date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,33.34,33.67,33.21,33.43,469100.0,28.3137,28.5939,28.2033,28.3901,469100.0
2005-01-03 10:00:00,33.44,33.5,32.81,32.83,453900.0,28.3986,28.4496,27.8636,27.8806,453900.0
2005-01-03 10:30:00,32.83,32.86,31.62,32.42,1299300.0,27.8806,27.9061,26.853,27.5324,1299300.0
2005-01-03 11:00:00,32.41,32.85,32.4,32.84,329000.0,27.5239,27.8976,27.5154,27.8891,329000.0
2005-01-03 11:30:00,32.85,33.0,32.67,32.73,286400.0,27.8976,28.025,27.7447,27.7957,286400.0
2005-01-03 12:00:00,32.73,32.74,32.56,32.6,157600.0,27.7957,27.8042,27.6513,27.6853,157600.0
2005-01-03 12:30:00,32.6,32.88,32.6,32.85,132600.0,27.6853,27.923,27.6853,27.8976,132600.0
2005-01-03 13:00:00,32.86,32.86,32.63,32.67,134500.0,27.9061,27.9061,27.7107,27.7447,134500.0
2005-01-03 13:30:00,32.64,32.81,32.63,32.74,141200.0,27.7192,27.8636,27.7107,27.8042,141200.0
2005-01-03 14:00:00,32.7,32.79,32.59,32.64,152000.0,27.7702,27.8466,27.6768,27.7192,152000.0
2005-01-03 14:30:00,32.64,32.82,32.6,32.7,210500.0,27.7192,27.8721,27.6853,27.7702,210500.0
2005-01-03 15:00:00,32.69,32.9,32.66,32.74,323100.0,27.7617,27.94,27.7362,27.8042,323100.0
2005-01-03 15:30:00,32.74,32.82,32.5,32.54,519200.0,27.8042,27.8721,27.6003,27.6343,519200.0
2005-01-04 09:30:00,32.5,32.7,32.24,32.58,462600.0,27.6003,27.7702,27.3795,27.6683,462600.0
2005-01-04 10:00:00,32.57,32.7,32.42,32.55,588200.0,27.6598,27.7702,27.5324,27.6428,588200.0
2005-01-04 10:30:00,32.55,32.56,32.18,32.36,331800.0,27.6428,27.6513,27.3286,27.4814,331800.0
2005-01-04 11:00:00,32.37,32.49,32.33,32.46,330200.0,27.4899,27.5918,27.456,27.5664,330200.0
2005-01-04 11:30:00,32.49,32.57,32.42,32.45,116000.0,27.5918,27.6598,27.5324,27.5579,116000.0
2005-01-04 12:00:00,32.43,32.44,32.0,32.04,261700.0,27.5409,27.5494,27.1757,27.2097,261700.0
2005-01-04 12:30:00,32.04,32.17,31.75,31.75,309400.0,27.2097,27.3201,26.9634,26.9634,309400.0
2005-01-04 13:00:00,31.76,32.0,31.74,31.92,441100.0,26.9719,27.1757,26.9549,27.1078,441100.0
2005-01-04 13:30:00,31.91,31.94,31.77,31.8,346000.0,27.0993,27.1248,26.9804,27.0059,346000.0
2005-01-04 14:00:00,31.79,31.79,31.33,31.46,527000.0,26.9974,26.9974,26.6067,26.7171,527000.0
2005-01-04 14:30:00,31.46,31.77,30.42,30.75,1006500.0,26.7171,26.9804,25.8339,26.1142,1006500.0
2005-01-04 15:00:00,30.75,31.13,30.72,31.11,563000.0,26.1142,26.4369,26.0887,26.4199,563000.0
2005-01-04 15:30:00,31.1,31.79,31.08,31.38,984100.0,26.4114,26.9974,26.3944,26.6492,984100.0
2005-01-05 09:30:00,30.69,31.67,30.64,31.4,565400.0,26.0632,26.8955,26.0207,26.6662,565400.0
2005-01-05 10:00:00,31.41,31.5,31.16,31.23,438700.0,26.6747,26.7511,26.4624,26.5218,438700.0
2005-01-05 10:30:00,31.23,31.38,31.17,31.22,223900.0,26.5218,26.6492,26.4708,26.5133,223900.0
2005-01-05 11:00:00,31.23,31.3,31.19,31.26,183700.0,26.5218,26.5812,26.4878,26.5473,183700.0
2005-01-05 11:30:00,31.28,31.32,31.18,31.18,143500.0,26.5643,26.5982,26.4793,26.4793,143500.0
2005-01-05 12:00:00,31.2,31.23,30.94,30.99,218500.0,26.4963,26.5218,26.2755,26.318,218500.0
2005-01-05 12:30:00,30.99,31.0,30.71,30.89,250900.0,26.318,26.3265,26.0802,26.2331,250900.0
2005-01-05 13:00:00,30.89,30.98,30.85,30.98,202200.0,26.2331,26.3095,26.1991,26.3095,202200.0
2005-01-05 13:30:00,30.97,31.18,30.87,30.87,351100.0,26.301,26.4793,26.2161,26.2161,351100.0
2005-01-05 14:00:00,30.87,31.0,30.71,30.99,252700.0,26.2161,26.3265,26.0802,26.318,252700.0
2005-01-05 14:30:00,30.99,31.05,30.9,30.99,126800.0,26.318,26.3689,26.2416,26.318,126800.0
2005-01-05 15:00:00,31.0,31.14,30.7,30.71,425800.0,26.3265,26.4454,26.0717,26.0802,425800.0
2005-01-05 15:30:00,30.71,30.8,30.47,30.67,643000.0,26.0802,26.1566,25.8764,26.0462,643000.0
2005-01-06 09:30:00,30.45,31.05,30.25,30.92,476900.0,25.8594,26.3689,25.6895,26.2585,476900.0
2005-01-06 10:00:00,30.91,30.93,30.74,30.83,256400.0,26.25,26.267,26.1057,26.1821,256400.0
2005-01-06 10:30:00,30.81,30.84,30.35,30.49,356400.0,26.1651,26.1906,25.7745,25.8934,356400.0
2005-01-06 11:00:00,30.49,30.94,30.47,30.91,380800.0,25.8934,26.2755,25.8764,26.25,380800.0
2005-01-06 11:30:00,30.92,30.95,30.78,30.83,314400.0,26.2585,26.284,26.1396,26.1821,314400.0
2005-01-06 12:00:00,30.83,30.9,30.79,30.9,98100.0,26.1821,26.2416,26.1481,26.2416,98100.0
2005-01-06 12:30:00,30.9,30.94,30.8,30.86,92000.0,26.2416,26.2755,26.1566,26.2076,92000.0
2005-01-06 13:00:00,30.85,30.98,30.84,30.91,142900.0,26.1991,26.3095,26.1906,26.25,142900.0
2005-01-06 13:30:00,30.91,31.0,30.86,30.95,173200.0,26.25,26.3265,26.2076,26.284,173200.0
2005-01-06 14:00:00,30.95,31.0,30.86,30.91,141400.0,26.284,26.3265,26.2076,26.25,141400.0
2005-01-06 14:30:00,30.92,31.0,30.85,30.86,315300.0,26.2585,26.3265,26.1991,26.2076,315300.0
2005-01-06 15:00:00,30.86,30.9,30.72,30.89,185800.0,26.2076,26.2416,26.0887,26.2331,185800.0
2005-01-06 15:30:00,30.9,30.91,30.6,30.6,338800.0,26.2416,26.25,25.9868,25.9868,338800.0
2005-01-07 09:30:00,31.35,32.38,31.18,31.39,1524200.0,26.6237,27.4984,26.4793,26.6577,1524200.0
2005-01-07 10:00:00,31.42,31.7,31.38,31.38,557000.0,26.6832,26.9209,26.6492,26.6492,557000.0
2005-01-07 10:30:00,31.36,31.4,30.96,31.13,508900.0,26.6322,26.6662,26.2925,26.4369,508900.0
2005-01-07 11:00:00,31.11,31.35,31.11,31.25,356300.0,26.4199,26.6237,26.4199,26.5388,356300.0
2005-01-07 11:30:00,31.25,31.4,31.17,31.32,198000.0,26.5388,26.6662,26.4708,26.5982,198000.0
2005-01-07 12:00:00,31.34,31.51,31.23,31.51,209300.0,26.6152,26.7596,26.5218,26.7596,209300.0
2005-01-07 12:30:00,31.51,31.69,31.28,31.33,253200.0,26.7596,26.9125,26.5643,26.6067,253200.0
2005-01-07 13:00:00,31.34,31.39,31.2,31.23,222800.0,26.6152,26.6577,26.4963,26.5218,222800.0
2005-01-07 13:30:00,31.22,31.28,31.19,31.26,99700.0,26.5133,26.5643,26.4878,26.5473,99700.0
2005-01-07 14:00:00,31.26,31.35,31.23,31.26,164400.0,26.5473,26.6237,26.5218,26.5473,164400.0
2005-01-07 14:30:00,31.27,31.27,31.13,31.16,186500.0,26.5558,26.5558,26.4369,26.4624,186500.0
2005-01-07 15:00:00,31.17,31.26,31.13,31.2,200700.0,26.4708,26.5473,26.4369,26.4963,200700.0
2005-01-07 15:30:00,31.2,31.33,30.88,30.96,572700.0,26.4963,26.6067,26.2246,26.2925,572700.0
2005-01-10 09:30:00,30.82,30.86,29.52,29.64,1633700.0,26.1736,26.2076,25.0696,25.1715,1633700.0
2005-01-10 10:00:00,29.65,30.13,29.17,30.12,1845100.0,25.18,25.5876,24.7724,25.5791,1845100.0
2005-01-10 10:30:00,30.13,30.39,29.92,30.02,874000.0,25.5876,25.8084,25.4093,25.4942,874000.0
2005-01-10 11:00:00,30.01,30.28,30.01,30.13,496100.0,25.4857,25.715,25.4857,25.5876,496100.0
2005-01-10 11:30:00,30.13,30.17,29.95,30.14,309900.0,25.5876,25.6216,25.4348,25.5961,309900.0
2005-01-10 12:00:00,30.14,30.68,30.14,30.6,356400.0,25.5961,26.0547,25.5961,25.9868,356400.0
2005-01-10 12:30:00,30.62,30.68,30.38,30.48,277900.0,26.0038,26.0547,25.7999,25.8849,277900.0
2005-01-10 13:00:00,30.48,30.73,30.43,30.62,195800.0,25.8849,26.0972,25.8424,26.0038,195800.0
2005-01-10 13:30:00,30.6,31.18,30.55,31.1,327300.0,25.9868,26.4793,25.9443,26.4114,327300.0
2005-01-10 14:00:00,31.14,31.2,30.64,30.99,740100.0,26.4454,26.4963,26.0207,26.318,740100.0
2005-01-10 14:30:00,30.99,31.05,30.77,30.91,390800.0,26.318,26.3689,26.1311,26.25,390800.0
2005-01-10 15:00:00,30.91,31.0,30.75,30.84,525700.0,26.25,26.3265,26.1142,26.1906,525700.0
2005-01-10 15:30:00,30.84,30.99,30.75,30.84,772200.0,26.1906,26.318,26.1142,26.1906,772200.0
2005-01-11 09:30:00,31.45,31.71,30.92,31.63,963300.0,26.7086,26.9294,26.2585,26.8615,963300.0
2005-01-11 10:00:00,31.65,31.67,31.35,31.35,456600.0,26.8785,26.8955,26.6237,26.6237,456600.0
2005-01-11 10:30:00,31.35,31.39,31.14,31.3,638400.0,26.6237,26.6577,26.4454,26.5812,638400.0
2005-01-11 11:00:00,31.3,31.36,31.2,31.26,180300.0,26.5812,26.6322,26.4963,26.5473,180300.0
2005-01-11 11:30:00,31.25,31.27,31.18,31.2,147700.0,26.5388,26.5558,26.4793,26.4963,147700.0
2005-01-11 12:00:00,31.2,31.22,30.7,30.71,273400.0,26.4963,26.5133,26.0717,26.0802,273400.0
2005-01-11 12:30:00,30.7,30.78,30.6,30.72,162800.0,26.0717,26.1396,25.9868,26.0887,162800.0
2005-01-11 13:00:00,30.72,30.73,30.54,30.61,225900.0,26.0887,26.0972,25.9358,25.9953,225900.0
2005-01-11 13:30:00,30.62,30.63,30.4,30.53,177100.0,26.0038,26.0123,25.8169,25.9273,177100.0
2005-01-11 14:00:00,30.54,30.72,30.48,30.54,321700.0,25.9358,26.0887,25.8849,25.9358,321700.0
2005-01-11 14:30:00,30.56,30.74,30.43,30.44,169400.0,25.9528,26.1057,25.8424,25.8509,169400.0
2005-01-11 15:00:00,30.46,30.62,30.42,30.5,158100.0,25.8679,26.0038,25.8339,25.9019,158100.0
2005-01-11 15:30:00,30.5,30.53,30.41,30.49,402800.0,25.9019,25.9273,25.8254,25.8934,402800.0
2005-01-12 09:30:00,30.63,30.65,29.91,30.15,744600.0,26.0123,26.0292,25.4008,25.6046,744600.0
2005-01-12 10:00:00,30.15,30.22,29.66,29.75,471300.0,25.6046,25.6641,25.1885,25.2649,471300.0
2005-01-12 10:30:00,29.74,29.88,29.17,29.44,640900.0,25.2564,25.3753,24.7724,25.0017,640900.0
2005-01-12 11:00:00,29.43,29.66,29.24,29.48,597000.0,24.9932,25.1885,24.8318,25.0356,597000.0
2005-01-12 11:30:00,29.49,29.6,29.39,29.49,448900.0,25.0441,25.1375,24.9592,25.0441,448900.0
2005-01-12 12:00:00,29.49,29.54,29.39,29.46,569000.0,25.0441,25.0866,24.9592,25.0186,569000.0
2005-01-12 12:30:00,29.46,29.47,29.31,29.43,332900.0,25.0186,25.0271,24.8913,24.9932,332900.0
2005-01-12 13:00:00,29.44,29.47,29.31,29.31,458600.0,25.0017,25.0271,24.8913,24.8913,458600.0
2005-01-12 13:30:00,29.31,29.32,29.13,29.22,333300.0,24.8913,24.8997,24.7384,24.8148,333300.0
2005-01-12 14:00:00,29.2,29.39,29.2,29.25,254200.0,24.7978,24.9592,24.7978,24.8403,254200.0
2005-01-12 14:30:00,29.24,29.43,29.12,29.39,316100.0,24.8318,24.9932,24.7299,24.9592,316100.0
2005-01-12 15:00:00,29.39,29.63,29.18,29.49,498900.0,24.9592,25.163,24.7809,25.0441,498900.0
2005-01-12 15:30:00,29.49,30.06,29.47,29.97,990500.0,25.0441,25.5282,25.0271,25.4518,990500.0
2005-01-13 09:30:00,30.03,30.04,29.33,29.39,1106900.0,25.5027,25.5112,24.9082,24.9592,1106900.0
2005-01-13 10:00:00,29.41,29.53,29.37,29.48,622400.0,24.9762,25.0781,24.9422,25.0356,622400.0
2005-01-13 10:30:00,29.47,29.52,29.26,29.28,351200.0,25.0271,25.0696,24.8488,24.8658,351200.0
2005-01-13 11:00:00,29.29,29.45,29.2,29.25,421600.0,24.8743,25.0102,24.7978,24.8403,421600.0
2005-01-13 11:30:00,29.27,29.27,28.69,28.82,813800.0,24.8573,24.8573,24.3647,24.4751,813800.0
2005-01-13 12:00:00,28.83,28.88,28.75,28.76,332200.0,24.4836,24.5261,24.4157,24.4242,332200.0
2005-01-13 12:30:00,28.76,29.01,28.34,29.01,501900.0,24.4242,24.6365,24.0675,24.6365,501900.0
2005-01-13 13:00:00,29.01,29.05,28.89,28.9,309400.0,24.6365,24.6705,24.5346,24.5431,309400.0
2005-01-13 13:30:00,28.9,29.09,28.89,29.09,298800.0,24.5431,24.7044,24.5346,24.7044,298800.0
2005-01-13 14:00:00,29.1,29.11,28.99,29.05,373500.0,24.7129,24.7214,24.6195,24.6705,373500.0
2005-01-13 14:30:00,29.06,29.09,28.85,28.94,262500.0,24.6789,24.7044,24.5006,24.577,262500.0
2005-01-13 15:00:00,28.94,28.94,28.35,28.51,941200.0,24.577,24.577,24.076,24.2119,941200.0
2005-01-13 15:30:00,28.51,28.75,28.29,28.58,1264300.0,24.2119,24.4157,24.025,24.2713,1264300.0
2005-01-14 09:30:00,29.02,29.1,28.67,28.78,840900.0,24.645,24.7129,24.3477,24.4412,840900.0
2005-01-14 10:00:00,28.79,28.89,28.67,28.84,538500.0,24.4497,24.5346,24.3477,24.4921,538500.0
2005-01-14 10:30:00,28.86,28.98,28.7,28.79,546800.0,24.5091,24.611,24.3732,24.4497,546800.0
2005-01-14 11:00:00,28.79,28.83,28.66,28.7,444000.0,24.4497,24.4836,24.3393,24.3732,444000.0
2005-01-14 11:30:00,28.7,28.81,28.69,28.75,174700.0,24.3732,24.4666,24.3647,24.4157,174700.0
2005-01-14 12:00:00,28.76,28.83,28.73,28.8,182900.0,24.4242,24.4836,24.3987,24.4581,182900.0
2005-01-14 12:30:00,28.8,28.86,28.78,28.79,176400.0,24.4581,24.5091,24.4412,24.4497,176400.0
2005-01-14 13:00:00,28.79,28.85,28.78,28.84,96200.0,24.4497,24.5006,24.4412,24.4921,96200.0
2005-01-14 13:30:00,28.84,29.02,28.8,28.82,180100.0,24.4921,24.645,24.4581,24.4751,180100.0
2005-01-14 14:00:00,28.81,28.85,28.7,28.75,279600.0,24.4666,24.5006,24.3732,24.4157,279600.0
2005-01-14 14:30:00,28.75,28.77,28.74,28.77,340900.0,24.4157,24.4327,24.4072,24.4327,340900.0
2005-01-14 15:00:00,28.78,29.08,28.78,29.0,324300.0,24.4412,24.6959,24.4412,24.628,324300.0
2005-01-14 15:30:00,29.0,29.05,28.82,29.0,489500.0,24.628,24.6705,24.4751,24.628,489500.0
2005-01-18 09:30:00,28.45,29.15,28.39,29.07,708700.0,24.1609,24.7554,24.11,24.6874,708700.0
2005-01-18 10:00:00,29.04,29.09,28.79,29.05,255300.0,24.662,24.7044,24.4497,24.6705,255300.0
2005-01-18 10:30:00,29.06,29.52,29.05,29.49,392900.0,24.6789,25.0696,24.6705,25.0441,392900.0
2005-01-18 11:00:00,29.48,29.56,29.39,29.39,307400.0,25.0356,25.1036,24.9592,24.9592,307400.0
2005-01-18 11:30:00,29.39,29.47,29.11,29.43,400900.0,24.9592,25.0271,24.7214,24.9932,400900.0
2005-01-18 12:00:00,29.44,29.67,29.42,29.45,290600.0,25.0017,25.197,24.9847,25.0102,290600.0
2005-01-18 12:30:00,29.45,29.53,29.45,29.48,127000.0,25.0102,25.0781,25.0102,25.0356,127000.0
2005-01-18 13:00:00,29.48,29.52,29.3,29.35,136100.0,25.0356,25.0696,24.8828,24.9252,136100.0
2005-01-18 13:30:00,29.36,29.45,29.32,29.43,93400.0,24.9337,25.0102,24.8997,24.9932,93400.0
2005-01-18 14:00:00,29.42,29.5,29.41,29.46,139400.0,24.9847,25.0526,24.9762,25.0186,139400.0
2005-01-18 14:30:00,29.47,29.5,29.27,29.27,144100.0,25.0271,25.0526,24.8573,24.8573,144100.0
2005-01-18 15:00:00,29.27,29.43,29.24,29.34,246400.0,24.8573,24.9932,24.8318,24.9167,246400.0
2005-01-18 15:30:00,29.31,29.45,29.27,29.4,449300.0,24.8913,25.0102,24.8573,24.9677,449300.0
2005-01-19 09:30:00,29.57,29.59,28.87,29.03,909700.0,25.1121,25.129,24.5176,24.6535,909700.0
2005-01-19 10:00:00,29.05,29.23,28.91,28.92,1076900.0,24.6705,24.8233,24.5516,24.5601,1076900.0
2005-01-19 10:30:00,28.92,28.99,28.73,28.89,402000.0,24.5601,24.6195,24.3987,24.5346,402000.0
2005-01-19 11:00:00,28.89,28.91,28.72,28.74,368100.0,24.5346,24.5516,24.3902,24.4072,368100.0
2005-01-19 11:30:00,28.74,28.86,28.74,28.77,227300.0,24.4072,24.5091,24.4072,24.4327,227300.0
2005-01-19 12:00:00,28.78,28.85,28.76,28.79,107300.0,24.4412,24.5006,24.4242,24.4497,107300.0
2005-01-19 12:30:00,28.79,29.02,28.78,28.95,259000.0,24.4497,24.645,24.4412,24.5855,259000.0
2005-01-19 13:00:00,28.95,29.13,28.93,29.07,140300.0,24.5855,24.7384,24.5685,24.6874,140300.0
2005-01-19 13:30:00,29.04,29.13,28.93,29.0,158700.0,24.662,24.7384,24.5685,24.628,158700.0
2005-01-19 14:00:00,28.97,29.04,28.86,28.92,80300.0,24.6025,24.662,24.5091,24.5601,80300.0
2005-01-19 14:30:00,28.92,29.11,28.89,28.94,186600.0,24.5601,24.7214,24.5346,24.577,186600.0
2005-01-19 15:00:00,28.95,28.96,28.54,28.57,356300.0,24.5855,24.594,24.2373,24.2628,356300.0
2005-01-19 15:30:00,28.56,28.67,28.24,28.44,499800.0,24.2543,24.3477,23.9826,24.1524,499800.0
2005-01-20 09:30:00,27.81,28.5,27.75,28.5,375600.0,23.6174,24.2034,23.5664,24.2034,375600.0
2005-01-20 10:00:00,28.48,28.79,28.3,28.64,373800.0,24.1864,24.4497,24.0335,24.3223,373800.0
2005-01-20 10:30:00,28.66,28.7,28.52,28.58,153800.0,24.3393,24.3732,24.2204,24.2713,153800.0
2005-01-20 11:00:00,28.59,28.73,28.58,28.7,166100.0,24.2798,24.3987,24.2713,24.3732,166100.0
2005-01-20 11:30:00,28.72,28.86,28.7,28.83,107600.0,24.3902,24.5091,24.3732,24.4836,107600.0
2005-01-20 12:00:00,28.83,28.83,28.44,28.5,143400.0,24.4836,24.4836,24.1524,24.2034,143400.0
2005-01-20 12:30:00,28.5,28.65,28.42,28.47,242800.0,24.2034,24.3308,24.1354,24.1779,242800.0
2005-01-20 13:00:00,28.47,28.53,28.08,28.23,142100.0,24.1779,24.2288,23.8467,23.9741,142100.0
2005-01-20 13:30:00,28.23,28.36,28.22,28.27,89400.0,23.9741,24.0845,23.9656,24.008,89400.0
2005-01-20 14:00:00,28.27,28.55,28.21,28.22,289000.0,24.008,24.2458,23.9571,23.9656,289000.0
2005-01-20 14:30:00,28.21,28.24,28.05,28.17,225500.0,23.9571,23.9826,23.8212,23.9231,225500.0
2005-01-20 15:00:00,28.17,28.44,27.88,27.88,271700.0,23.9231,24.1524,23.6768,23.6768,271700.0
2005-01-20 15:30:00,27.9,28.1,27.78,27.84,381600.0,23.6938,23.8637,23.5919,23.6429,381600.0
2005-01-21 09:30:00,28.09,28.7,28.03,28.51,1116800.0,23.8552,24.3732,23.8042,24.2119,1116800.0
2005-01-21 10:00:00,28.53,28.81,28.45,28.8,377200.0,24.2288,24.4666,24.1609,24.4581,377200.0
2005-01-21 10:30:00,28.76,28.89,28.62,28.74,241600.0,24.4242,24.5346,24.3053,24.4072,241600.0
2005-01-21 11:00:00,28.72,28.95,28.58,28.95,217500.0,24.3902,24.5855,24.2713,24.5855,217500.0
2005-01-21 11:30:00,28.93,28.93,27.79,28.87,268600.0,24.5685,24.5685,23.6004,24.5176,268600.0
2005-01-21 12:00:00,28.88,28.9,28.72,28.72,192200.0,24.5261,24.5431,24.3902,24.3902,192200.0
2005-01-21 12:30:00,28.72,28.76,28.54,28.57,207900.0,24.3902,24.4242,24.2373,24.2628,207900.0
2005-01-21 13:00:00,28.55,28.57,28.4,28.46,342200.0,24.2458,24.2628,24.1184,24.1694,342200.0
2005-01-21 13:30:00,28.45,28.47,28.13,28.32,255700.0,24.1609,24.1779,23.8892,24.0505,255700.0
2005-01-21 14:00:00,28.27,28.55,28.27,28.52,197900.0,24.008,24.2458,24.008,24.2204,197900.0
2005-01-21 14:30:00,28.54,28.54,28.21,28.26,449600.0,24.2373,24.2373,23.9571,23.9996,449600.0
2005-01-21 15:00:00,28.26,28.38,28.02,28.32,230400.0,23.9996,24.1015,23.7957,24.0505,230400.0
2005-01-21 15:30:00,28.33,28.35,28.07,28.14,331900.0,24.059,24.076,23.8382,23.8976,331900.0
2005-01-24 09:30:00,28.05,28.13,27.57,27.59,490200.0,23.8212,23.8892,23.4136,23.4306,490200.0
2005-01-24 10:00:00,27.59,27.75,27.29,27.6,763400.0,23.4306,23.5664,23.1758,23.4391,763400.0
2005-01-24 10:30:00,27.6,27.72,27.53,27.65,534000.0,23.4391,23.541,23.3796,23.4815,534000.0
2005-01-24 11:00:00,27.64,27.71,27.53,27.56,411500.0,23.473,23.5325,23.3796,23.4051,411500.0
2005-01-24 11:30:00,27.55,27.63,27.53,27.58,364600.0,23.3966,23.4645,23.3796,23.4221,364600.0
2005-01-24 12:00:00,27.58,27.6,27.44,27.59,304900.0,23.4221,23.4391,23.3032,23.4306,304900.0
2005-01-24 12:30:00,27.59,27.64,27.53,27.58,162300.0,23.4306,23.473,23.3796,23.4221,162300.0
2005-01-24 13:00:00,27.58,27.75,27.58,27.75,214800.0,23.4221,23.5664,23.4221,23.5664,214800.0
2005-01-24 13:30:00,27.75,27.75,26.62,27.53,215600.0,23.5664,23.5664,22.6068,23.3796,215600.0
2005-01-24 14:00:00,27.54,27.62,27.37,27.37,222500.0,23.3881,23.456,23.2437,23.2437,222500.0
2005-01-24 14:30:00,27.38,28.22,27.2,27.24,424900.0,23.2522,23.9656,23.0994,23.1333,424900.0
2005-01-24 15:00:00,27.25,27.27,26.95,27.11,631700.0,23.1418,23.1588,22.887,23.0229,631700.0
2005-01-24 15:30:00,27.1,27.13,26.94,27.09,618800.0,23.0144,23.0399,22.8786,23.0059,618800.0
2005-01-25 09:30:00,27.35,27.8,27.29,27.72,318800.0,23.2267,23.6089,23.1758,23.541,318800.0
2005-01-25 10:00:00,27.72,27.9,27.68,27.72,330700.0,23.541,23.6938,23.507,23.541,330700.0
2005-01-25 10:30:00,27.73,27.8,27.65,27.68,277600.0,23.5495,23.6089,23.4815,23.507,277600.0
2005-01-25 11:00:00,27.68,27.72,27.62,27.67,331000.0,23.507,23.541,23.456,23.4985,331000.0
2005-01-25 11:30:00,27.67,27.69,27.28,27.42,266400.0,23.4985,23.5155,23.1673,23.2862,266400.0
2005-01-25 12:00:00,27.42,27.45,27.31,27.31,172900.0,23.2862,23.3117,23.1928,23.1928,172900.0
2005-01-25 12:30:00,27.32,27.42,27.3,27.35,187700.0,23.2013,23.2862,23.1843,23.2267,187700.0
2005-01-25 13:00:00,27.36,27.5,27.35,27.37,230800.0,23.2352,23.3541,23.2267,23.2437,230800.0
2005-01-25 13:30:00,27.37,27.37,27.29,27.3,189400.0,23.2437,23.2437,23.1758,23.1843,189400.0
2005-01-25 14:00:00,27.31,27.32,27.13,27.16,122500.0,23.1928,23.2013,23.0399,23.0654,122500.0
2005-01-25 14:30:00,27.16,27.26,27.14,27.26,188800.0,23.0654,23.1503,23.0484,23.1503,188800.0
2005-01-25 15:00:00,27.27,27.3,27.16,27.2,216400.0,23.1588,23.1843,23.0654,23.0994,216400.0
2005-01-25 15:30:00,27.21,27.29,27.1,27.29,520400.0,23.1079,23.1758,23.0144,23.1758,520400.0
2005-01-26 09:30:00,28.45,28.58,28.27,28.39,2065500.0,24.1609,24.2713,24.008,24.11,2065500.0
2005-01-26 10:00:00,28.4,28.44,28.15,28.2,1036800.0,24.1184,24.1524,23.9061,23.9486,1036800.0
2005-01-26 10:30:00,28.19,28.2,27.77,27.93,604200.0,23.9401,23.9486,23.5834,23.7193,604200.0
2005-01-26 11:00:00,27.93,28.2,27.87,27.97,529800.0,23.7193,23.9486,23.6683,23.7533,529800.0
2005-01-26 11:30:00,27.98,28.09,27.88,27.99,463500.0,23.7618,23.8552,23.6768,23.7703,463500.0
2005-01-26 12:00:00,28.01,28.05,27.9,27.99,257500.0,23.7872,23.8212,23.6938,23.7703,257500.0
2005-01-26 12:30:00,27.99,28.16,27.97,28.12,753100.0,23.7703,23.9146,23.7533,23.8807,753100.0
2005-01-26 13:00:00,28.14,28.57,28.11,28.41,710500.0,23.8976,24.2628,23.8722,24.1269,710500.0
2005-01-26 13:30:00,28.39,28.5,28.26,28.45,395900.0,24.11,24.2034,23.9996,24.1609,395900.0
2005-01-26 14:00:00,28.48,28.79,28.36,28.48,1338200.0,24.1864,24.4497,24.0845,24.1864,1338200.0
2005-01-26 14:30:00,28.48,28.81,28.2,28.73,1151100.0,24.1864,24.4666,23.9486,24.3987,1151100.0
2005-01-26 15:00:00,28.75,29.14,28.64,29.07,1512300.0,24.4157,24.7469,24.3223,24.6874,1512300.0
2005-01-26 15:30:00,29.07,29.7,29.0,29.26,2222200.0,24.6874,25.2225,24.628,24.8488,2222200.0
2005-01-27 09:30:00,25.75,25.96,25.25,25.43,6429100.0,21.868,22.0463,21.4433,21.5962,6429100.0
2005-01-27 10:00:00,25.42,25.44,24.85,25.01,4548000.0,21.5877,21.6047,21.1036,21.2395,4548000.0
2005-01-27 10:30:00,25.0,25.36,24.99,25.36,3003400.0,21.231,21.5368,21.2225,21.5368,3003400.0
2005-01-27 11:00:00,25.36,26.24,25.24,25.34,5733000.0,21.5368,22.2841,21.4348,21.5198,5733000.0
2005-01-27 11:30:00,25.36,25.87,25.24,25.73,2379500.0,21.5368,21.9699,21.4348,21.851,2379500.0
2005-01-27 12:00:00,25.71,25.72,25.46,25.49,906000.0,21.834,21.8425,21.6217,21.6472,906000.0
2005-01-27 12:30:00,25.47,25.57,25.27,25.28,756700.0,21.6302,21.7151,21.4603,21.4688,756700.0
2005-01-27 13:00:00,25.27,25.48,25.14,25.35,1220200.0,21.4603,21.6387,21.3499,21.5283,1220200.0
2005-01-27 13:30:00,25.36,25.56,25.31,25.55,1292700.0,21.5368,21.7066,21.4943,21.6981,1292700.0
2005-01-27 14:00:00,25.55,25.62,25.39,25.41,934000.0,21.6981,21.7576,21.5622,21.5792,934000.0
2005-01-27 14:30:00,25.41,25.55,25.39,25.49,733700.0,21.5792,21.6981,21.5622,21.6472,733700.0
2005-01-27 15:00:00,25.5,25.6,25.3,25.51,1169300.0,21.6556,21.7406,21.4858,21.6641,1169300.0
2005-01-27 15:30:00,25.51,25.77,25.35,25.57,2937000.0,21.6641,21.8849,21.5283,21.7151,2937000.0
2005-01-28 09:30:00,25.88,25.91,25.44,25.51,942700.0,21.9784,22.0038,21.6047,21.6641,942700.0
2005-01-28 10:00:00,25.51,25.53,25.34,25.45,637600.0,21.6641,21.6811,21.5198,21.6132,637600.0
2005-01-28 10:30:00,25.45,25.7,25.43,25.57,626400.0,21.6132,21.8255,21.5962,21.7151,626400.0
2005-01-28 11:00:00,25.58,25.7,25.46,25.5,615300.0,21.7236,21.8255,21.6217,21.6556,615300.0
2005-01-28 11:30:00,25.5,25.68,25.5,25.59,356600.0,21.6556,21.8085,21.6556,21.7321,356600.0
2005-01-28 12:00:00,25.59,25.85,25.59,25.75,340200.0,21.7321,21.9529,21.7321,21.868,340200.0
2005-01-28 12:30:00,25.76,25.79,25.72,25.78,476500.0,21.8765,21.9019,21.8425,21.8934,476500.0
2005-01-28 13:00:00,25.78,25.88,25.72,25.79,470000.0,21.8934,21.9784,21.8425,21.9019,470000.0
2005-01-28 13:30:00,25.78,25.81,25.74,25.74,252600.0,21.8934,21.9189,21.8595,21.8595,252600.0
2005-01-28 14:00:00,25.74,25.75,25.66,25.66,368200.0,21.8595,21.868,21.7915,21.7915,368200.0
2005-01-28 14:30:00,25.66,25.95,25.66,25.71,534900.0,21.7915,22.0378,21.7915,21.834,534900.0
2005-01-28 15:00:00,25.7,25.77,25.56,25.6,453300.0,21.8255,21.8849,21.7066,21.7406,453300.0
2005-01-28 15:30:00,25.6,25.76,25.53,25.56,867100.0,21.7406,21.8765,21.6811,21.7066,867100.0
2005-01-31 09:30:00,26.15,26.38,26.04,26.15,1123700.0,22.2077,22.403,22.1142,22.2077,1123700.0
2005-01-31 10:00:00,26.17,28.28,26.15,26.37,823200.0,22.2246,24.0165,22.2077,22.3945,823200.0
2005-01-31 10:30:00,26.37,26.45,26.22,26.28,581600.0,22.3945,22.4624,22.2671,22.3181,581600.0
2005-01-31 11:00:00,26.28,26.36,26.23,26.26,671700.0,22.3181,22.386,22.2756,22.3011,671700.0
2005-01-31 11:30:00,26.26,26.27,26.15,26.16,240900.0,22.3011,22.3096,22.2077,22.2161,240900.0
2005-01-31 12:00:00,26.16,26.21,26.05,26.1,259800.0,22.2161,22.2586,22.1227,22.1652,259800.0
2005-01-31 12:30:00,26.11,26.12,26.0,26.05,294800.0,22.1737,22.1822,22.0803,22.1227,294800.0
2005-01-31 13:00:00,26.05,26.16,26.0,26.06,216200.0,22.1227,22.2161,22.0803,22.1312,216200.0
2005-01-31 13:30:00,26.07,26.09,25.89,25.91,258700.0,22.1397,22.1567,21.9869,22.0038,258700.0
2005-01-31 14:00:00,25.92,25.99,25.72,25.79,327900.0,22.0123,22.0718,21.8425,21.9019,327900.0
2005-01-31 14:30:00,25.79,25.9,25.74,25.75,358500.0,21.9019,21.9953,21.8595,21.868,358500.0
2005-01-31 15:00:00,25.76,25.88,25.69,25.85,504800.0,21.8765,21.9784,21.817,21.9529,504800.0
2005-01-31 15:30:00,25.8,25.99,25.79,25.84,686000.0,21.9104,22.0718,21.9019,21.9444,686000.0
2005-02-01 09:30:00,26.04,26.21,25.97,26.2,691300.0,22.1142,22.2586,22.0548,22.2501,691300.0
2005-02-01 10:00:00,26.2,26.2,26.07,26.1,480700.0,22.2501,22.2501,22.1397,22.1652,480700.0
2005-02-01 10:30:00,26.1,26.11,25.46,25.6,790300.0,22.1652,22.1737,21.6217,21.7406,790300.0
2005-02-01 11:00:00,25.58,25.87,25.58,25.81,298700.0,21.7236,21.9699,21.7236,21.9189,298700.0
2005-02-01 11:30:00,25.79,25.94,25.66,25.69,268800.0,21.9019,22.0293,21.7915,21.817,268800.0
2005-02-01 12:00:00,25.69,25.78,25.6,25.68,201400.0,21.817,21.8934,21.7406,21.8085,201400.0
2005-02-01 12:30:00,25.69,25.71,25.58,25.61,192900.0,21.817,21.834,21.7236,21.7491,192900.0
2005-02-01 13:00:00,25.6,25.65,25.58,25.59,142000.0,21.7406,21.783,21.7236,21.7321,142000.0
2005-02-01 13:30:00,25.59,25.85,25.47,25.85,338500.0,21.7321,21.9529,21.6302,21.9529,338500.0
2005-02-01 14:00:00,25.83,25.92,25.76,25.87,307000.0,21.9359,22.0123,21.8765,21.9699,307000.0
2005-02-01 14:30:00,25.86,25.94,25.61,25.67,376000.0,21.9614,22.0293,21.7491,21.8,376000.0
2005-02-01 15:00:00,25.67,25.72,25.47,25.47,375900.0,21.8,21.8425,21.6302,21.6302,375900.0
2005-02-01 15:30:00,25.5,25.65,25.46,25.51,422300.0,21.6556,21.783,21.6217,21.6641,422300.0
2005-02-02 09:30:00,25.86,25.92,25.63,25.65,690800.0,21.9614,22.0123,21.766,21.783,690800.0
2005-02-02 10:00:00,25.67,25.72,25.49,25.66,458000.0,21.8,21.8425,21.6472,21.7915,458000.0
2005-02-02 10:30:00,25.66,25.73,25.61,25.73,302300.0,21.7915,21.851,21.7491,21.851,302300.0
2005-02-02 11:00:00,25.73,25.81,25.67,25.71,301700.0,21.851,21.9189,21.8,21.834,301700.0
2005-02-02 11:30:00,25.72,25.72,25.63,25.65,203900.0,21.8425,21.8425,21.766,21.783,203900.0
2005-02-02 12:00:00,25.65,25.7,25.53,25.55,198400.0,21.783,21.8255,21.6811,21.6981,198400.0
2005-02-02 12:30:00,25.53,25.56,25.35,25.5,294200.0,21.6811,21.7066,21.5283,21.6556,294200.0
2005-02-02 13:00:00,25.5,25.58,25.44,25.54,112100.0,21.6556,21.7236,21.6047,21.6896,112100.0
2005-02-02 13:30:00,25.55,25.56,25.4,25.46,111500.0,21.6981,21.7066,21.5707,21.6217,111500.0
2005-02-02 14:00:00,25.48,25.6,25.46,25.58,224300.0,21.6387,21.7406,21.6217,21.7236,224300.0
2005-02-02 14:30:00,25.56,25.57,25.26,25.26,340800.0,21.7066,21.7151,21.4518,21.4518,340800.0
2005-02-02 15:00:00,25.25,25.52,25.24,25.52,334000.0,21.4433,21.6726,21.4348,21.6726,334000.0
2005-02-02 15:30:00,25.52,25.65,25.4,25.6,551000.0,21.6726,21.783,21.5707,21.7406,551000.0
2005-02-03 09:30:00,25.51,25.74,25.4,25.67,452000.0,21.6641,21.8595,21.5707,21.8,452000.0
2005-02-03 10:00:00,25.68,25.72,25.35,25.42,283900.0,21.8085,21.8425,21.5283,21.5877,283900.0
2005-02-03 10:30:00,25.42,25.42,25.28,25.33,295500.0,21.5877,21.5877,21.4688,21.5113,295500.0
2005-02-03 11:00:00,25.31,25.32,25.16,25.26,209400.0,21.4943,21.5028,21.3669,21.4518,209400.0
2005-02-03 11:30:00,25.24,25.25,25.14,25.21,132900.0,21.4348,21.4433,21.3499,21.4094,132900.0
2005-02-03 12:00:00,25.22,25.25,25.19,25.2,48900.0,21.4179,21.4433,21.3924,21.4009,48900.0
2005-02-03 12:30:00,25.2,25.24,25.18,25.24,104600.0,21.4009,21.4348,21.3839,21.4348,104600.0
2005-02-03 13:00:00,25.24,25.26,25.19,25.22,80800.0,21.4348,21.4518,21.3924,21.4179,80800.0
2005-02-03 13:30:00,25.23,25.3,25.22,25.23,150000.0,21.4264,21.4858,21.4179,21.4264,150000.0
2005-02-03 14:00:00,25.23,25.4,25.19,25.23,177200.0,21.4264,21.5707,21.3924,21.4264,177200.0
2005-02-03 14:30:00,25.23,25.26,25.22,25.24,95800.0,21.4264,21.4518,21.4179,21.4348,95800.0
2005-02-03 15:00:00,25.23,25.25,25.13,25.2,227100.0,21.4264,21.4433,21.3414,21.4009,227100.0
2005-02-03 15:30:00,25.2,25.3,25.15,25.3,267400.0,21.4009,21.4858,21.3584,21.4858,267400.0
2005-02-04 09:30:00,25.29,25.36,25.01,25.19,376200.0,21.4773,21.5368,21.2395,21.3924,376200.0
2005-02-04 10:00:00,25.2,25.28,25.11,25.18,679300.0,21.4009,21.4688,21.3244,21.3839,679300.0
2005-02-04 10:30:00,25.18,25.21,25.0,25.21,681400.0,21.3839,21.4094,21.231,21.4094,681400.0
2005-02-04 11:00:00,25.17,25.45,25.16,25.19,367700.0,21.3754,21.6132,21.3669,21.3924,367700.0
2005-02-04 11:30:00,25.2,25.25,25.19,25.19,171200.0,21.4009,21.4433,21.3924,21.3924,171200.0
2005-02-04 12:00:00,25.19,25.23,25.17,25.2,75900.0,21.3924,21.4264,21.3754,21.4009,75900.0
2005-02-04 12:30:00,25.19,25.23,25.19,25.22,75500.0,21.3924,21.4264,21.3924,21.4179,75500.0
2005-02-04 13:00:00,25.22,25.25,25.19,25.2,87600.0,21.4179,21.4433,21.3924,21.4009,87600.0
2005-02-04 13:30:00,25.2,25.29,25.19,25.24,140900.0,21.4009,21.4773,21.3924,21.4348,140900.0
2005-02-04 14:00:00,25.23,25.31,25.23,25.3,261800.0,21.4264,21.4943,21.4264,21.4858,261800.0
2005-02-04 14:30:00,25.3,25.44,25.29,25.4,187100.0,21.4858,21.6047,21.4773,21.5707,187100.0
2005-02-04 15:00:00,25.4,25.72,25.39,25.7,466600.0,21.5707,21.8425,21.5622,21.8255,466600.0
2005-02-04 15:30:00,25.7,25.8,25.63,25.76,973900.0,21.8255,21.9104,21.766,21.8765,973900.0
2005-02-07 09:30:00,25.8,25.85,25.54,25.72,375900.0,21.9104,21.9529,21.6896,21.8425,375900.0
2005-02-07 10:00:00,25.72,25.74,25.59,25.67,164200.0,21.8425,21.8595,21.7321,21.8,164200.0
2005-02-07 10:30:00,25.67,25.7,25.52,25.6,245300.0,21.8,21.8255,21.6726,21.7406,245300.0
2005-02-07 11:00:00,25.6,25.64,25.26,25.34,351000.0,21.7406,21.7745,21.4518,21.5198,351000.0
2005-02-07 11:30:00,25.35,25.4,25.3,25.3,113200.0,21.5283,21.5707,21.4858,21.4858,113200.0
2005-02-07 12:00:00,25.29,25.29,25.15,25.22,316600.0,21.4773,21.4773,21.3584,21.4179,316600.0
2005-02-07 12:30:00,25.24,25.41,25.22,25.33,90400.0,21.4348,21.5792,21.4179,21.5113,90400.0
2005-02-07 13:00:00,25.31,25.33,25.18,25.3,95400.0,21.4943,21.5113,21.3839,21.4858,95400.0
2005-02-07 13:30:00,25.3,25.34,25.2,25.21,111700.0,21.4858,21.5198,21.4009,21.4094,111700.0
2005-02-07 14:00:00,25.22,25.29,25.15,25.21,132300.0,21.4179,21.4773,21.3584,21.4094,132300.0
2005-02-07 14:30:00,25.22,25.3,25.15,25.17,337500.0,21.4179,21.4858,21.3584,21.3754,337500.0
2005-02-07 15:00:00,25.16,25.39,25.15,25.33,350100.0,21.3669,21.5622,21.3584,21.5113,350100.0
2005-02-07 15:30:00,25.32,25.39,25.2,25.37,395100.0,21.5028,21.5622,21.4009,21.5452,395100.0
2005-02-08 09:30:00,25.31,25.39,25.22,25.37,399900.0,21.4943,21.5622,21.4179,21.5452,399900.0
2005-02-08 10:00:00,25.37,25.65,25.33,25.57,504800.0,21.5452,21.783,21.5113,21.7151,504800.0
2005-02-08 10:30:00,25.56,25.85,25.56,25.78,464500.0,21.7066,21.9529,21.7066,21.8934,464500.0
2005-02-08 11:00:00,25.78,25.79,25.63,25.64,287400.0,21.8934,21.9019,21.766,21.7745,287400.0
2005-02-08 11:30:00,25.64,25.65,25.44,25.44,153300.0,21.7745,21.783,21.6047,21.6047,153300.0
2005-02-08 12:00:00,25.45,25.45,25.34,25.36,257100.0,21.6132,21.6132,21.5198,21.5368,257100.0
2005-02-08 12:30:00,25.37,25.4,25.34,25.4,57800.0,21.5452,21.5707,21.5198,21.5707,57800.0
2005-02-08 13:00:00,25.36,25.43,25.33,25.43,71200.0,21.5368,21.5962,21.5113,21.5962,71200.0
2005-02-08 13:30:00,25.42,25.51,25.36,25.45,92600.0,21.5877,21.6641,21.5368,21.6132,92600.0
2005-02-08 14:00:00,25.44,25.5,25.37,25.49,62000.0,21.6047,21.6556,21.5452,21.6472,62000.0
2005-02-08 14:30:00,25.49,25.51,25.43,25.44,78200.0,21.6472,21.6641,21.5962,21.6047,78200.0
2005-02-08 15:00:00,25.44,25.45,25.37,25.37,434400.0,21.6047,21.6132,21.5452,21.5452,434400.0
2005-02-08 15:30:00,25.37,25.49,25.37,25.43,201700.0,21.5452,21.6472,21.5452,21.5962,201700.0
2005-02-09 09:30:00,25.36,25.68,25.17,25.3,283600.0,21.5368,21.8085,21.3754,21.4858,283600.0
2005-02-09 10:00:00,25.3,25.32,24.96,25.04,431700.0,21.4858,21.5028,21.1971,21.265,431700.0
2005-02-09 10:30:00,25.06,25.07,24.71,24.73,356400.0,21.282,21.2905,20.9847,21.0017,356400.0
2005-02-09 11:00:00,24.73,24.94,24.7,24.85,214600.0,21.0017,21.1801,20.9763,21.1036,214600.0
2005-02-09 11:30:00,24.85,25.01,24.85,24.96,108200.0,21.1036,21.2395,21.1036,21.1971,108200.0
2005-02-09 12:00:00,24.96,24.98,24.9,24.95,74200.0,21.1971,21.214,21.1461,21.1886,74200.0
2005-02-09 12:30:00,24.94,25.0,24.91,24.98,46000.0,21.1801,21.231,21.1546,21.214,46000.0
2005-02-09 13:00:00,24.99,25.14,24.89,24.93,156300.0,21.2225,21.3499,21.1376,21.1716,156300.0
2005-02-09 13:30:00,24.93,24.98,24.89,24.89,86200.0,21.1716,21.214,21.1376,21.1376,86200.0
2005-02-09 14:00:00,24.89,24.89,24.72,24.72,256600.0,21.1376,21.1376,20.9932,20.9932,256600.0
2005-02-09 14:30:00,24.73,24.78,24.64,24.69,166300.0,21.0017,21.0442,20.9253,20.9678,166300.0
2005-02-09 15:00:00,24.69,24.76,24.55,24.72,283300.0,20.9678,21.0272,20.8489,20.9932,283300.0
2005-02-09 15:30:00,24.72,25.4,24.57,24.65,285400.0,20.9932,21.5707,20.8659,20.9338,285400.0
2005-02-10 09:30:00,24.76,25.0,24.7,24.85,230400.0,21.0272,21.231,20.9763,21.1036,230400.0
2005-02-10 10:00:00,24.86,25.08,24.86,24.9,260600.0,21.1121,21.299,21.1121,21.1461,260600.0
2005-02-10 10:30:00,24.9,24.91,24.52,24.71,355300.0,21.1461,21.1546,20.8234,20.9847,355300.0
2005-02-10 11:00:00,24.71,24.72,24.61,24.7,207500.0,20.9847,20.9932,20.8998,20.9763,207500.0
2005-02-10 11:30:00,24.7,24.92,24.69,24.83,191700.0,20.9763,21.1631,20.9678,21.0867,191700.0
2005-02-10 12:00:00,24.82,24.98,24.82,24.97,177300.0,21.0782,21.214,21.0782,21.2056,177300.0
2005-02-10 12:30:00,24.98,25.05,24.87,25.05,220000.0,21.214,21.2735,21.1206,21.2735,220000.0
2005-02-10 13:00:00,25.02,25.13,24.96,25.12,136300.0,21.248,21.3414,21.1971,21.3329,136300.0
2005-02-10 13:30:00,25.11,25.14,24.91,25.01,152700.0,21.3244,21.3499,21.1546,21.2395,152700.0
2005-02-10 14:00:00,25.01,25.02,24.82,24.86,130300.0,21.2395,21.248,21.0782,21.1121,130300.0
2005-02-10 14:30:00,24.86,24.88,24.59,24.71,208000.0,21.1121,21.1291,20.8828,20.9847,208000.0
2005-02-10 15:00:00,24.71,24.81,24.7,24.77,160700.0,20.9847,21.0697,20.9763,21.0357,160700.0
2005-02-10 15:30:00,24.77,24.78,24.59,24.63,331300.0,21.0357,21.0442,20.8828,20.9168,331300.0
2005-02-11 09:30:00,24.55,24.65,24.48,24.58,261600.0,20.8489,20.9338,20.7894,20.8743,261600.0
2005-02-11 10:00:00,24.58,24.91,24.49,24.91,282500.0,20.8743,21.1546,20.7979,21.1546,282500.0
2005-02-11 10:30:00,24.9,25.12,24.87,25.06,378700.0,21.1461,21.3329,21.1206,21.282,378700.0
2005-02-11 11:00:00,25.06,25.58,25.05,25.58,801100.0,21.282,21.7236,21.2735,21.7236,801100.0
2005-02-11 11:30:00,25.57,25.65,25.36,25.37,367900.0,21.7151,21.783,21.5368,21.5452,367900.0
2005-02-11 12:00:00,25.36,25.41,25.15,25.37,226600.0,21.5368,21.5792,21.3584,21.5452,226600.0
2005-02-11 12:30:00,25.38,25.48,25.35,25.38,135200.0,21.5537,21.6387,21.5283,21.5537,135200.0
2005-02-11 13:00:00,25.37,25.41,25.35,25.36,99600.0,21.5452,21.5792,21.5283,21.5368,99600.0
2005-02-11 13:30:00,25.36,25.62,25.36,25.6,249400.0,21.5368,21.7576,21.5368,21.7406,249400.0
2005-02-11 14:00:00,25.58,25.63,25.51,25.6,308700.0,21.7236,21.766,21.6641,21.7406,308700.0
2005-02-11 14:30:00,25.6,25.66,25.51,25.51,252800.0,21.7406,21.7915,21.6641,21.6641,252800.0
2005-02-11 15:00:00,25.51,25.58,25.44,25.5,307500.0,21.6641,21.7236,21.6047,21.6556,307500.0
2005-02-11 15:30:00,25.5,25.6,25.39,25.48,644700.0,21.6556,21.7406,21.5622,21.6387,644700.0
2005-02-14 09:30:00,25.7,26.22,25.58,25.9,1315400.0,21.8255,22.2671,21.7236,21.9953,1315400.0
2005-02-14 10:00:00,25.91,26.05,25.88,26.01,405000.0,22.0038,22.1227,21.9784,22.0888,405000.0
2005-02-14 10:30:00,26.0,26.14,25.96,26.0,436200.0,22.0803,22.1992,22.0463,22.0803,436200.0
2005-02-14 11:00:00,26.01,26.16,26.0,26.15,374200.0,22.0888,22.2161,22.0803,22.2077,374200.0
2005-02-14 11:30:00,26.14,26.2,26.05,26.14,257200.0,22.1992,22.2501,22.1227,22.1992,257200.0
2005-02-14 12:00:00,26.15,26.2,26.09,26.2,164600.0,22.2077,22.2501,22.1567,22.2501,164600.0
2005-02-14 12:30:00,26.19,26.38,26.19,26.25,351400.0,22.2416,22.403,22.2416,22.2926,351400.0
2005-02-14 13:00:00,26.26,26.26,26.15,26.22,220100.0,22.3011,22.3011,22.2077,22.2671,220100.0
2005-02-14 13:30:00,26.23,26.3,26.2,26.22,204900.0,22.2756,22.335,22.2501,22.2671,204900.0
2005-02-14 14:00:00,26.21,26.21,26.17,26.2,225900.0,22.2586,22.2586,22.2246,22.2501,225900.0
2005-02-14 14:30:00,26.19,26.25,26.19,26.23,250600.0,22.2416,22.2926,22.2416,22.2756,250600.0
2005-02-14 15:00:00,26.24,26.36,26.23,26.31,613100.0,22.2841,22.386,22.2756,22.3435,613100.0
2005-02-14 15:30:00,26.31,26.49,26.29,26.4,954300.0,22.3435,22.4964,22.3265,22.42,954300.0
2005-02-15 09:30:00,26.69,27.35,26.59,27.35,1189300.0,22.6662,23.2267,22.5813,23.2267,1189300.0
2005-02-15 10:00:00,27.35,27.49,27.0,27.43,884300.0,23.2267,23.3456,22.9295,23.2947,884300.0
2005-02-15 10:30:00,27.43,27.74,27.42,27.65,811400.0,23.2947,23.5579,23.2862,23.4815,811400.0
2005-02-15 11:00:00,27.65,27.74,27.6,27.69,801900.0,23.4815,23.5579,23.4391,23.5155,801900.0
2005-02-15 11:30:00,27.68,27.71,27.53,27.6,462600.0,23.507,23.5325,23.3796,23.4391,462600.0
2005-02-15 12:00:00,27.61,27.65,27.46,27.56,309000.0,23.4475,23.4815,23.3202,23.4051,309000.0
2005-02-15 12:30:00,27.54,27.62,27.54,27.55,199000.0,23.3881,23.456,23.3881,23.3966,199000.0
2005-02-15 13:00:00,27.55,27.56,27.22,27.22,490600.0,23.3966,23.4051,23.1163,23.1163,490600.0
2005-02-15 13:30:00,27.2,27.42,27.02,27.26,403700.0,23.0994,23.2862,22.9465,23.1503,403700.0
2005-02-15 14:00:00,27.26,27.3,27.08,27.24,392800.0,23.1503,23.1843,22.9974,23.1333,392800.0
2005-02-15 14:30:00,27.24,27.25,27.1,27.17,263400.0,23.1333,23.1418,23.0144,23.0739,263400.0
2005-02-15 15:00:00,27.16,27.19,27.09,27.1,271600.0,23.0654,23.0909,23.0059,23.0144,271600.0
2005-02-15 15:30:00,27.1,27.22,27.09,27.13,429900.0,23.0144,23.1163,23.0059,23.0399,429900.0
2005-02-16 09:30:00,26.95,27.58,26.94,27.44,729100.0,22.887,23.4221,22.8786,23.3032,729100.0
2005-02-16 10:00:00,27.43,27.55,27.32,27.44,285500.0,23.2947,23.3966,23.2013,23.3032,285500.0
2005-02-16 10:30:00,27.44,27.65,27.43,27.55,233900.0,23.3032,23.4815,23.2947,23.3966,233900.0
2005-02-16 11:00:00,27.55,27.68,27.52,27.59,176500.0,23.3966,23.507,23.3711,23.4306,176500.0
2005-02-16 11:30:00,27.59,27.67,27.5,27.6,229100.0,23.4306,23.4985,23.3541,23.4391,229100.0
2005-02-16 12:00:00,27.61,27.61,27.45,27.55,128900.0,23.4475,23.4475,23.3117,23.3966,128900.0
2005-02-16 12:30:00,27.55,27.55,27.46,27.48,79900.0,23.3966,23.3966,23.3202,23.3371,79900.0
2005-02-16 13:00:00,27.46,27.5,27.33,27.45,199300.0,23.3202,23.3541,23.2098,23.3117,199300.0
2005-02-16 13:30:00,27.45,27.68,27.45,27.66,276500.0,23.3117,23.507,23.3117,23.49,276500.0
2005-02-16 14:00:00,27.64,27.66,27.5,27.55,156400.0,23.473,23.49,23.3541,23.3966,156400.0
2005-02-16 14:30:00,27.55,27.68,27.48,27.68,194900.0,23.3966,23.507,23.3371,23.507,194900.0
2005-02-16 15:00:00,27.68,27.7,27.54,27.55,247800.0,23.507,23.524,23.3881,23.3966,247800.0
2005-02-16 15:30:00,27.55,27.7,27.5,27.59,436700.0,23.3966,23.524,23.3541,23.4306,436700.0
2005-02-17 09:30:00,27.4,28.1,27.35,27.94,392600.0,23.2692,23.8637,23.2267,23.7278,392600.0
2005-02-17 10:00:00,27.93,27.96,27.5,27.5,454700.0,23.7193,23.7448,23.3541,23.3541,454700.0
2005-02-17 10:30:00,27.5,27.51,27.36,27.42,344700.0,23.3541,23.3626,23.2352,23.2862,344700.0
2005-02-17 11:00:00,27.42,27.63,27.39,27.6,159800.0,23.2862,23.4645,23.2607,23.4391,159800.0
2005-02-17 11:30:00,27.59,27.6,27.53,27.55,114900.0,23.4306,23.4391,23.3796,23.3966,114900.0
2005-02-17 12:00:00,27.55,27.62,27.51,27.52,88800.0,23.3966,23.456,23.3626,23.3711,88800.0
2005-02-17 12:30:00,27.52,27.52,27.48,27.49,68700.0,23.3711,23.3711,23.3371,23.3456,68700.0
2005-02-17 13:00:00,27.49,27.49,27.44,27.44,78400.0,23.3456,23.3456,23.3032,23.3032,78400.0
2005-02-17 13:30:00,27.44,27.45,27.37,27.38,121200.0,23.3032,23.3117,23.2437,23.2522,121200.0
2005-02-17 14:00:00,27.38,27.61,27.35,27.5,174000.0,23.2522,23.4475,23.2267,23.3541,174000.0
2005-02-17 14:30:00,27.5,27.51,27.24,27.25,193000.0,23.3541,23.3626,23.1333,23.1418,193000.0
2005-02-17 15:00:00,27.25,27.33,27.25,27.31,226700.0,23.1418,23.2098,23.1418,23.1928,226700.0
2005-02-17 15:30:00,27.31,27.35,27.12,27.17,368500.0,23.1928,23.2267,23.0314,23.0739,368500.0
2005-02-18 09:30:00,27.24,27.31,27.14,27.16,214500.0,23.1333,23.1928,23.0484,23.0654,214500.0
2005-02-18 10:00:00,27.16,27.54,27.16,27.52,137900.0,23.0654,23.3881,23.0654,23.3711,137900.0
2005-02-18 10:30:00,27.5,27.51,27.25,27.44,108100.0,23.3541,23.3626,23.1418,23.3032,108100.0
2005-02-18 11:00:00,27.44,27.48,27.32,27.46,71900.0,23.3032,23.3371,23.2013,23.3202,71900.0
2005-02-18 11:30:00,27.46,27.5,27.16,27.24,76700.0,23.3202,23.3541,23.0654,23.1333,76700.0
2005-02-18 12:00:00,27.23,27.38,27.22,27.34,67400.0,23.1248,23.2522,23.1163,23.2183,67400.0
2005-02-18 12:30:00,27.34,27.46,27.33,27.4,89000.0,23.2183,23.3202,23.2098,23.2692,89000.0
2005-02-18 13:00:00,27.4,27.42,27.21,27.22,69500.0,23.2692,23.2862,23.1079,23.1163,69500.0
2005-02-18 13:30:00,27.22,27.31,27.04,27.31,99900.0,23.1163,23.1928,22.9635,23.1928,99900.0
2005-02-18 14:00:00,27.31,27.35,27.26,27.33,56700.0,23.1928,23.2267,23.1503,23.2098,56700.0
2005-02-18 14:30:00,27.33,27.39,27.3,27.3,85900.0,23.2098,23.2607,23.1843,23.1843,85900.0
2005-02-18 15:00:00,27.3,27.32,27.23,27.27,75600.0,23.1843,23.2013,23.1248,23.1588,75600.0
2005-02-18 15:30:00,27.28,27.33,27.23,27.28,151300.0,23.1673,23.2098,23.1248,23.1673,151300.0
2005-02-22 09:30:00,27.15,27.2,26.96,27.14,312400.0,23.0569,23.0994,22.8955,23.0484,312400.0
2005-02-22 10:00:00,27.15,27.33,27.05,27.26,172600.0,23.0569,23.2098,22.972,23.1503,172600.0
2005-02-22 10:30:00,27.26,27.45,27.06,27.09,216700.0,23.1503,23.3117,22.9805,23.0059,216700.0
2005-02-22 11:00:00,27.12,27.35,27.12,27.34,104600.0,23.0314,23.2267,23.0314,23.2183,104600.0
2005-02-22 11:30:00,27.34,27.4,27.29,27.4,68000.0,23.2183,23.2692,23.1758,23.2692,68000.0
2005-02-22 12:00:00,27.4,27.55,27.07,27.2,161700.0,23.2692,23.3966,22.989,23.0994,161700.0
2005-02-22 12:30:00,27.17,27.2,27.07,27.08,132000.0,23.0739,23.0994,22.989,22.9974,132000.0
2005-02-22 13:00:00,27.08,27.19,27.04,27.11,112300.0,22.9974,23.0909,22.9635,23.0229,112300.0
2005-02-22 13:30:00,27.12,27.12,27.05,27.06,94600.0,23.0314,23.0314,22.972,22.9805,94600.0
2005-02-22 14:00:00,27.06,27.1,26.92,27.01,248100.0,22.9805,23.0144,22.8616,22.938,248100.0
2005-02-22 14:30:00,27.02,27.02,26.98,27.01,159100.0,22.9465,22.9465,22.9125,22.938,159100.0
2005-02-22 15:00:00,27.01,27.01,26.75,26.8,280300.0,22.938,22.938,22.7172,22.7597,280300.0
2005-02-22 15:30:00,26.8,26.85,26.65,26.76,412000.0,22.7597,22.8021,22.6323,22.7257,412000.0
2005-02-23 09:30:00,26.97,27.12,26.5,26.57,412600.0,22.904,23.0314,22.5049,22.5643,412600.0
2005-02-23 10:00:00,26.58,26.58,26.31,26.5,312500.0,22.5728,22.5728,22.3435,22.5049,312500.0
2005-02-23 10:30:00,26.49,26.5,26.25,26.26,136300.0,22.4964,22.5049,22.2926,22.3011,136300.0
2005-02-23 11:00:00,26.28,26.73,26.25,26.71,192400.0,22.3181,22.7002,22.2926,22.6832,192400.0
2005-02-23 11:30:00,26.71,26.77,26.48,26.52,105500.0,22.6832,22.7342,22.4879,22.5219,105500.0
2005-02-23 12:00:00,26.53,26.55,26.47,26.49,164800.0,22.5304,22.5474,22.4794,22.4964,164800.0
2005-02-23 12:30:00,26.47,26.52,26.47,26.48,171400.0,22.4794,22.5219,22.4794,22.4879,171400.0
2005-02-23 13:00:00,26.47,26.55,26.43,26.54,243600.0,22.4794,22.5474,22.4454,22.5389,243600.0
2005-02-23 13:30:00,26.53,27.02,26.52,26.98,373700.0,22.5304,22.9465,22.5219,22.9125,373700.0
2005-02-23 14:00:00,26.97,27.03,26.71,26.81,393900.0,22.904,22.955,22.6832,22.7682,393900.0
2005-02-23 14:30:00,26.8,26.95,26.78,26.85,262500.0,22.7597,22.887,22.7427,22.8021,262500.0
2005-02-23 15:00:00,26.85,27.24,26.84,27.19,289800.0,22.8021,23.1333,22.7936,23.0909,289800.0
2005-02-23 15:30:00,27.19,27.4,27.18,27.19,980100.0,23.0909,23.2692,23.0824,23.0909,980100.0
2005-02-24 09:30:00,26.72,27.25,26.42,26.65,529100.0,22.6917,23.1418,22.437,22.6323,529100.0
2005-02-24 10:00:00,26.65,27.05,26.6,26.9,364300.0,22.6323,22.972,22.5898,22.8446,364300.0
2005-02-24 10:30:00,26.9,27.21,26.89,26.94,404800.0,22.8446,23.1079,22.8361,22.8786,404800.0
2005-02-24 11:00:00,26.94,27.0,26.9,26.97,544800.0,22.8786,22.9295,22.8446,22.904,544800.0
2005-02-24 11:30:00,26.97,27.03,26.79,26.83,196300.0,22.904,22.955,22.7512,22.7851,196300.0
2005-02-24 12:00:00,26.81,26.95,26.71,26.94,190100.0,22.7682,22.887,22.6832,22.8786,190100.0
2005-02-24 12:30:00,26.92,26.94,26.75,26.75,180700.0,22.8616,22.8786,22.7172,22.7172,180700.0
2005-02-24 13:00:00,26.75,27.13,26.74,27.08,160400.0,22.7172,23.0399,22.7087,22.9974,160400.0
2005-02-24 13:30:00,27.09,27.52,27.09,27.44,265000.0,23.0059,23.3711,23.0059,23.3032,265000.0
2005-02-24 14:00:00,27.44,27.68,27.41,27.6,344600.0,23.3032,23.507,23.2777,23.4391,344600.0
2005-02-24 14:30:00,27.6,27.71,27.59,27.61,243400.0,23.4391,23.5325,23.4306,23.4475,243400.0
2005-02-24 15:00:00,27.61,27.67,27.57,27.63,142700.0,23.4475,23.4985,23.4136,23.4645,142700.0
2005-02-24 15:30:00,27.64,27.7,27.43,27.67,485500.0,23.473,23.524,23.2947,23.4985,485500.0
2005-02-25 09:30:00,27.71,28.17,27.71,27.87,575000.0,23.5325,23.9231,23.5325,23.6683,575000.0
2005-02-25 10:00:00,27.86,28.14,27.8,28.02,268400.0,23.6599,23.8976,23.6089,23.7957,268400.0
2005-02-25 10:30:00,28.04,28.08,27.88,28.08,322900.0,23.8127,23.8467,23.6768,23.8467,322900.0
2005-02-25 11:00:00,28.09,28.09,27.96,28.05,124300.0,23.8552,23.8552,23.7448,23.8212,124300.0
2005-02-25 11:30:00,28.05,28.21,28.02,28.17,272500.0,23.8212,23.9571,23.7957,23.9231,272500.0
2005-02-25 12:00:00,28.17,28.17,27.97,28.05,214000.0,23.9231,23.9231,23.7533,23.8212,214000.0
2005-02-25 12:30:00,28.05,28.11,27.95,27.98,158400.0,23.8212,23.8722,23.7363,23.7618,158400.0
2005-02-25 13:00:00,27.99,28.03,27.95,27.95,65900.0,23.7703,23.8042,23.7363,23.7363,65900.0
2005-02-25 13:30:00,27.96,28.0,27.9,27.99,95700.0,23.7448,23.7788,23.6938,23.7703,95700.0
2005-02-25 14:00:00,27.99,28.11,27.96,28.08,128000.0,23.7703,23.8722,23.7448,23.8467,128000.0
2005-02-25 14:30:00,28.08,28.14,28.03,28.03,143900.0,23.8467,23.8976,23.8042,23.8042,143900.0
2005-02-25 15:00:00,28.04,28.13,28.03,28.12,160900.0,23.8127,23.8892,23.8042,23.8807,160900.0
2005-02-25 15:30:00,28.12,28.13,27.99,28.05,279300.0,23.8807,23.8892,23.7703,23.8212,279300.0
2005-02-28 09:30:00,28.03,28.39,27.9,28.24,323400.0,23.8042,24.11,23.6938,23.9826,323400.0
2005-02-28 10:00:00,28.22,28.34,27.95,28.0,305900.0,23.9656,24.0675,23.7363,23.7788,305900.0
2005-02-28 10:30:00,28.03,28.18,27.98,28.04,223500.0,23.8042,23.9316,23.7618,23.8127,223500.0
2005-02-28 11:00:00,28.04,28.05,27.61,27.69,401900.0,23.8127,23.8212,23.4475,23.5155,401900.0
2005-02-28 11:30:00,27.71,27.79,27.4,27.47,305000.0,23.5325,23.6004,23.2692,23.3287,305000.0
2005-02-28 12:00:00,27.47,27.47,27.24,27.25,438500.0,23.3287,23.3287,23.1333,23.1418,438500.0
2005-02-28 12:30:00,27.25,27.31,27.0,27.13,389100.0,23.1418,23.1928,22.9295,23.0399,389100.0
2005-02-28 13:00:00,27.14,27.17,26.95,27.0,292100.0,23.0484,23.0739,22.887,22.9295,292100.0
2005-02-28 13:30:00,27.0,27.01,26.75,26.81,573700.0,22.9295,22.938,22.7172,22.7682,573700.0
2005-02-28 14:00:00,26.82,26.96,26.68,26.9,330700.0,22.7766,22.8955,22.6578,22.8446,330700.0
2005-02-28 14:30:00,26.91,27.17,26.78,27.12,333300.0,22.8531,23.0739,22.7427,23.0314,333300.0
2005-02-28 15:00:00,27.12,27.4,27.1,27.37,342700.0,23.0314,23.2692,23.0144,23.2437,342700.0
2005-02-28 15:30:00,27.38,27.56,27.18,27.4,644300.0,23.2522,23.4051,23.0824,23.2692,644300.0
2005-03-01 09:30:00,28.07,28.2,27.85,27.9,702000.0,23.8382,23.9486,23.6514,23.6938,702000.0
2005-03-01 10:00:00,27.91,28.03,27.78,27.91,164300.0,23.7023,23.8042,23.5919,23.7023,164300.0
2005-03-01 10:30:00,27.92,28.02,27.85,27.88,125200.0,23.7108,23.7957,23.6514,23.6768,125200.0
2005-03-01 11:00:00,27.88,27.91,27.75,27.76,117500.0,23.6768,23.7023,23.5664,23.5749,117500.0
2005-03-01 11:30:00,27.76,27.96,27.76,27.92,102000.0,23.5749,23.7448,23.5749,23.7108,102000.0
2005-03-01 12:00:00,27.92,27.94,27.79,27.87,74700.0,23.7108,23.7278,23.6004,23.6683,74700.0
2005-03-01 12:30:00,27.86,27.94,27.78,27.83,79600.0,23.6599,23.7278,23.5919,23.6344,79600.0
2005-03-01 13:00:00,27.85,27.96,27.79,27.82,133000.0,23.6514,23.7448,23.6004,23.6259,133000.0
2005-03-01 13:30:00,27.81,28.09,27.81,27.96,168200.0,23.6174,23.8552,23.6174,23.7448,168200.0
2005-03-01 14:00:00,27.96,28.2,27.96,28.16,265800.0,23.7448,23.9486,23.7448,23.9146,265800.0
2005-03-01 14:30:00,28.16,28.2,28.14,28.18,120400.0,23.9146,23.9486,23.8976,23.9316,120400.0
2005-03-01 15:00:00,28.19,28.21,28.11,28.2,213200.0,23.9401,23.9571,23.8722,23.9486,213200.0
2005-03-01 15:30:00,28.19,28.22,28.13,28.18,346000.0,23.9401,23.9656,23.8892,23.9316,346000.0
2005-03-02 09:30:00,28.12,28.24,27.96,28.2,318600.0,23.8807,23.9826,23.7448,23.9486,318600.0
2005-03-02 10:00:00,28.2,28.29,28.15,28.2,320700.0,23.9486,24.025,23.9061,23.9486,320700.0
2005-03-02 10:30:00,28.22,28.36,28.03,28.33,268100.0,23.9656,24.0845,23.8042,24.059,268100.0
2005-03-02 11:00:00,28.33,28.45,28.15,28.3,248100.0,24.059,24.1609,23.9061,24.0335,248100.0
2005-03-02 11:30:00,28.3,28.38,28.22,28.26,128700.0,24.0335,24.1015,23.9656,23.9996,128700.0
2005-03-02 12:00:00,28.25,28.4,28.25,28.35,111600.0,23.9911,24.1184,23.9911,24.076,111600.0
2005-03-02 12:30:00,28.35,28.35,28.27,28.32,72500.0,24.076,24.076,24.008,24.0505,72500.0
2005-03-02 13:00:00,28.32,28.35,28.27,28.33,129300.0,24.0505,24.076,24.008,24.059,129300.0
2005-03-02 13:30:00,28.33,28.35,28.13,28.14,87300.0,24.059,24.076,23.8892,23.8976,87300.0
2005-03-02 14:00:00,28.14,28.24,28.14,28.22,147400.0,23.8976,23.9826,23.8976,23.9656,147400.0
2005-03-02 14:30:00,28.22,28.31,28.22,28.24,159000.0,23.9656,24.042,23.9656,23.9826,159000.0
2005-03-02 15:00:00,28.24,28.41,28.24,28.4,207200.0,23.9826,24.1269,23.9826,24.1184,207200.0
2005-03-02 15:30:00,28.4,28.4,28.3,28.3,257800.0,24.1184,24.1184,24.0335,24.0335,257800.0
2005-03-03 09:30:00,28.34,28.64,28.3,28.5,535700.0,24.0675,24.3223,24.0335,24.2034,535700.0
2005-03-03 10:00:00,28.51,28.69,28.48,28.56,471300.0,24.2119,24.3647,24.1864,24.2543,471300.0
2005-03-03 10:30:00,28.56,28.69,28.53,28.64,311300.0,24.2543,24.3647,24.2288,24.3223,311300.0
2005-03-03 11:00:00,28.64,28.65,28.47,28.51,278600.0,24.3223,24.3308,24.1779,24.2119,278600.0
2005-03-03 11:30:00,28.51,28.53,28.31,28.33,221400.0,24.2119,24.2288,24.042,24.059,221400.0
2005-03-03 12:00:00,28.32,28.53,28.28,28.49,511700.0,24.0505,24.2288,24.0165,24.1949,511700.0
2005-03-03 12:30:00,28.5,28.58,28.46,28.57,153500.0,24.2034,24.2713,24.1694,24.2628,153500.0
2005-03-03 13:00:00,28.57,28.68,28.54,28.56,117100.0,24.2628,24.3562,24.2373,24.2543,117100.0
2005-03-03 13:30:00,28.56,28.65,28.52,28.64,195700.0,24.2543,24.3308,24.2204,24.3223,195700.0
2005-03-03 14:00:00,28.63,29.06,28.62,29.02,505700.0,24.3138,24.6789,24.3053,24.645,505700.0
2005-03-03 14:30:00,29.0,29.06,28.93,28.97,240200.0,24.628,24.6789,24.5685,24.6025,240200.0
2005-03-03 15:00:00,28.97,28.98,28.77,28.77,306100.0,24.6025,24.611,24.4327,24.4327,306100.0
2005-03-03 15:30:00,28.79,28.91,28.69,28.84,473300.0,24.4497,24.5516,24.3647,24.4921,473300.0
2005-03-04 09:30:00,28.75,29.5,28.75,29.37,722900.0,24.4157,25.0526,24.4157,24.9422,722900.0
2005-03-04 10:00:00,29.35,29.4,29.13,29.18,295800.0,24.9252,24.9677,24.7384,24.7809,295800.0
2005-03-04 10:30:00,29.18,29.32,29.06,29.11,221100.0,24.7809,24.8997,24.6789,24.7214,221100.0
2005-03-04 11:00:00,29.1,29.35,29.05,29.3,165900.0,24.7129,24.9252,24.6705,24.8828,165900.0
2005-03-04 11:30:00,29.3,29.3,29.05,29.09,165300.0,24.8828,24.8828,24.6705,24.7044,165300.0
2005-03-04 12:00:00,29.07,29.25,29.07,29.23,129300.0,24.6874,24.8403,24.6874,24.8233,129300.0
2005-03-04 12:30:00,29.22,29.26,29.16,29.25,102000.0,24.8148,24.8488,24.7639,24.8403,102000.0
2005-03-04 13:00:00,29.23,29.27,29.2,29.2,116600.0,24.8233,24.8573,24.7978,24.7978,116600.0
2005-03-04 13:30:00,29.2,29.45,29.2,29.44,280200.0,24.7978,25.0102,24.7978,25.0017,280200.0
2005-03-04 14:00:00,29.45,29.46,29.32,29.34,124000.0,25.0102,25.0186,24.8997,24.9167,124000.0
2005-03-04 14:30:00,29.34,29.45,29.31,29.38,171100.0,24.9167,25.0102,24.8913,24.9507,171100.0
2005-03-04 15:00:00,29.39,29.41,29.35,29.39,228700.0,24.9592,24.9762,24.9252,24.9592,228700.0
2005-03-04 15:30:00,29.39,29.39,29.23,29.28,389300.0,24.9592,24.9592,24.8233,24.8658,389300.0
2005-03-07 09:30:00,29.59,29.84,29.44,29.61,839900.0,25.129,25.3414,25.0017,25.146,839900.0
2005-03-07 10:00:00,29.61,29.89,29.6,29.88,402000.0,25.146,25.3838,25.1375,25.3753,402000.0
2005-03-07 10:30:00,29.89,30.0,29.79,29.92,223000.0,25.3838,25.4772,25.2989,25.4093,223000.0
2005-03-07 11:00:00,29.93,29.96,29.66,29.76,291800.0,25.4178,25.4433,25.1885,25.2734,291800.0
2005-03-07 11:30:00,29.76,29.81,29.64,29.65,184400.0,25.2734,25.3159,25.1715,25.18,184400.0
2005-03-07 12:00:00,29.65,29.85,29.65,29.79,108600.0,25.18,25.3498,25.18,25.2989,108600.0
2005-03-07 12:30:00,29.79,29.81,29.64,29.7,101200.0,25.2989,25.3159,25.1715,25.2225,101200.0
2005-03-07 13:00:00,29.7,29.8,29.68,29.72,81400.0,25.2225,25.3074,25.2055,25.2394,81400.0
2005-03-07 13:30:00,29.73,29.78,29.68,29.75,47000.0,25.2479,25.2904,25.2055,25.2649,47000.0
2005-03-07 14:00:00,29.75,29.79,29.55,29.55,104300.0,25.2649,25.2989,25.0951,25.0951,104300.0
2005-03-07 14:30:00,29.55,29.7,29.52,29.69,88800.0,25.0951,25.2225,25.0696,25.214,88800.0
2005-03-07 15:00:00,29.7,29.75,29.63,29.69,99800.0,25.2225,25.2649,25.163,25.214,99800.0
2005-03-07 15:30:00,29.69,29.75,29.55,29.75,287600.0,25.214,25.2649,25.0951,25.2649,287600.0
2005-03-08 09:30:00,29.72,29.98,29.66,29.95,315400.0,25.2394,25.4602,25.1885,25.4348,315400.0
2005-03-08 10:00:00,29.95,30.15,29.85,29.9,393900.0,25.4348,25.6046,25.3498,25.3923,393900.0
2005-03-08 10:30:00,29.91,30.03,29.83,29.9,172400.0,25.4008,25.5027,25.3329,25.3923,172400.0
2005-03-08 11:00:00,29.88,29.88,29.6,29.62,214100.0,25.3753,25.3753,25.1375,25.1545,214100.0
2005-03-08 11:30:00,29.62,29.65,29.56,29.65,75300.0,25.1545,25.18,25.1036,25.18,75300.0
2005-03-08 12:00:00,29.65,29.74,29.55,29.7,79700.0,25.18,25.2564,25.0951,25.2225,79700.0
2005-03-08 12:30:00,29.71,29.8,29.67,29.8,78300.0,25.231,25.3074,25.197,25.3074,78300.0
2005-03-08 13:00:00,29.8,29.9,29.74,29.75,112400.0,25.3074,25.3923,25.2564,25.2649,112400.0
2005-03-08 13:30:00,29.74,29.82,29.68,29.7,73000.0,25.2564,25.3244,25.2055,25.2225,73000.0
2005-03-08 14:00:00,29.68,29.84,29.65,29.82,52300.0,25.2055,25.3414,25.18,25.3244,52300.0
2005-03-08 14:30:00,29.82,29.84,29.67,29.69,75300.0,25.3244,25.3414,25.197,25.214,75300.0
2005-03-08 15:00:00,29.72,29.75,29.67,29.7,88800.0,25.2394,25.2649,25.197,25.2225,88800.0
2005-03-08 15:30:00,29.67,29.7,29.57,29.61,189100.0,25.197,25.2225,25.1121,25.146,189100.0
2005-03-09 09:30:00,29.52,29.74,29.35,29.64,276800.0,25.0696,25.2564,24.9252,25.1715,276800.0
2005-03-09 10:00:00,29.65,29.75,29.52,29.55,226500.0,25.18,25.2649,25.0696,25.0951,226500.0
2005-03-09 10:30:00,29.53,29.71,29.52,29.58,281900.0,25.0781,25.231,25.0696,25.1206,281900.0
2005-03-09 11:00:00,29.59,29.65,29.4,29.45,113300.0,25.129,25.18,24.9677,25.0102,113300.0
2005-03-09 11:30:00,29.45,29.53,29.37,29.38,137000.0,25.0102,25.0781,24.9422,24.9507,137000.0
2005-03-09 12:00:00,29.38,29.38,29.08,29.09,254700.0,24.9507,24.9507,24.6959,24.7044,254700.0
2005-03-09 12:30:00,29.08,29.13,28.95,29.0,225400.0,24.6959,24.7384,24.5855,24.628,225400.0
2005-03-09 13:00:00,29.0,29.22,28.99,29.22,142200.0,24.628,24.8148,24.6195,24.8148,142200.0
2005-03-09 13:30:00,29.22,29.38,29.19,29.36,80400.0,24.8148,24.9507,24.7893,24.9337,80400.0
2005-03-09 14:00:00,29.4,29.49,29.27,29.32,119100.0,24.9677,25.0441,24.8573,24.8997,119100.0
2005-03-09 14:30:00,29.34,29.42,29.31,29.38,98800.0,24.9167,24.9847,24.8913,24.9507,98800.0
2005-03-09 15:00:00,29.37,29.48,29.31,29.43,119000.0,24.9422,25.0356,24.8913,24.9932,119000.0
2005-03-09 15:30:00,29.42,29.44,29.18,29.29,232900.0,24.9847,25.0017,24.7809,24.8743,232900.0
2005-03-10 09:30:00,29.39,29.42,29.06,29.18,306700.0,24.9592,24.9847,24.6789,24.7809,306700.0
2005-03-10 10:00:00,29.16,29.3,28.74,28.84,281300.0,24.7639,24.8828,24.4072,24.4921,281300.0
2005-03-10 10:30:00,28.83,28.83,28.6,28.62,301300.0,24.4836,24.4836,24.2883,24.3053,301300.0
2005-03-10 11:00:00,28.62,28.8,28.47,28.77,309700.0,24.3053,24.4581,24.1779,24.4327,309700.0
2005-03-10 11:30:00,28.79,28.85,28.6,28.61,159000.0,24.4497,24.5006,24.2883,24.2968,159000.0
2005-03-10 12:00:00,28.63,28.7,28.54,28.65,62800.0,24.3138,24.3732,24.2373,24.3308,62800.0
2005-03-10 12:30:00,28.65,28.94,28.65,28.91,72600.0,24.3308,24.577,24.3308,24.5516,72600.0
2005-03-10 13:00:00,28.93,29.0,28.81,29.0,93100.0,24.5685,24.628,24.4666,24.628,93100.0
2005-03-10 13:30:00,29.0,29.02,28.92,28.99,124000.0,24.628,24.645,24.5601,24.6195,124000.0
2005-03-10 14:00:00,28.98,28.98,28.77,28.81,236200.0,24.611,24.611,24.4327,24.4666,236200.0
2005-03-10 14:30:00,28.8,28.89,28.72,28.81,148400.0,24.4581,24.5346,24.3902,24.4666,148400.0
2005-03-10 15:00:00,28.82,28.87,28.67,28.87,130600.0,24.4751,24.5176,24.3477,24.5176,130600.0
2005-03-10 15:30:00,28.87,29.03,28.81,29.0,239200.0,24.5176,24.6535,24.4666,24.628,239200.0
2005-03-11 09:30:00,29.05,29.16,28.77,28.86,279700.0,24.6705,24.7639,24.4327,24.5091,279700.0
2005-03-11 10:00:00,28.87,29.08,28.8,28.97,96000.0,24.5176,24.6959,24.4581,24.6025,96000.0
2005-03-11 10:30:00,28.97,29.01,28.7,28.76,189600.0,24.6025,24.6365,24.3732,24.4242,189600.0
2005-03-11 11:00:00,28.75,28.77,28.56,28.72,111200.0,24.4157,24.4327,24.2543,24.3902,111200.0
2005-03-11 11:30:00,28.72,28.75,28.51,28.51,114000.0,24.3902,24.4157,24.2119,24.2119,114000.0
2005-03-11 12:00:00,28.52,28.63,28.41,28.59,172700.0,24.2204,24.3138,24.1269,24.2798,172700.0
2005-03-11 12:30:00,28.58,28.61,28.56,28.61,67600.0,24.2713,24.2968,24.2543,24.2968,67600.0
2005-03-11 13:00:00,28.6,28.62,28.56,28.59,67300.0,24.2883,24.3053,24.2543,24.2798,67300.0
2005-03-11 13:30:00,28.58,28.59,28.4,28.45,122400.0,24.2713,24.2798,24.1184,24.1609,122400.0
2005-03-11 14:00:00,28.44,28.54,28.4,28.45,98100.0,24.1524,24.2373,24.1184,24.1609,98100.0
2005-03-11 14:30:00,28.44,28.47,28.4,28.45,126700.0,24.1524,24.1779,24.1184,24.1609,126700.0
2005-03-11 15:00:00,28.44,28.53,28.4,28.45,176900.0,24.1524,24.2288,24.1184,24.1609,176900.0
2005-03-11 15:30:00,28.47,28.61,28.4,28.46,267800.0,24.1779,24.2968,24.1184,24.1694,267800.0
2005-03-14 09:30:00,28.57,28.87,28.55,28.69,324600.0,24.2628,24.5176,24.2458,24.3647,324600.0
2005-03-14 10:00:00,28.7,28.7,28.52,28.62,259100.0,24.3732,24.3732,24.2204,24.3053,259100.0
2005-03-14 10:30:00,28.63,28.78,28.59,28.62,256000.0,24.3138,24.4412,24.2798,24.3053,256000.0
2005-03-14 11:00:00,28.61,28.66,28.54,28.6,128200.0,24.2968,24.3393,24.2373,24.2883,128200.0
2005-03-14 11:30:00,28.61,28.7,28.47,28.5,234100.0,24.2968,24.3732,24.1779,24.2034,234100.0
2005-03-14 12:00:00,28.52,28.58,28.49,28.5,58700.0,24.2204,24.2713,24.1949,24.2034,58700.0
2005-03-14 12:30:00,28.49,28.58,28.49,28.56,65700.0,24.1949,24.2713,24.1949,24.2543,65700.0
2005-03-14 13:00:00,28.55,28.59,28.48,28.5,110900.0,24.2458,24.2798,24.1864,24.2034,110900.0
2005-03-14 13:30:00,28.51,28.58,28.41,28.48,167400.0,24.2119,24.2713,24.1269,24.1864,167400.0
2005-03-14 14:00:00,28.49,28.61,28.47,28.52,197100.0,24.1949,24.2968,24.1779,24.2204,197100.0
2005-03-14 14:30:00,28.53,28.53,28.25,28.28,315200.0,24.2288,24.2288,23.9911,24.0165,315200.0
2005-03-14 15:00:00,28.28,28.71,28.28,28.71,91600.0,24.0165,24.3817,24.0165,24.3817,91600.0
2005-03-14 15:30:00,28.7,28.8,28.7,28.8,213900.0,24.3732,24.4581,24.3732,24.4581,213900.0
2005-03-15 09:30:00,28.8,29.06,28.67,28.88,138600.0,24.4581,24.6789,24.3477,24.5261,138600.0
2005-03-15 10:00:00,28.88,28.93,28.6,28.69,101900.0,24.5261,24.5685,24.2883,24.3647,101900.0
2005-03-15 10:30:00,28.69,28.86,28.66,28.84,56500.0,24.3647,24.5091,24.3393,24.4921,56500.0
2005-03-15 11:00:00,28.83,28.83,28.64,28.64,77600.0,24.4836,24.4836,24.3223,24.3223,77600.0
2005-03-15 11:30:00,28.64,28.65,28.44,28.58,97800.0,24.3223,24.3308,24.1524,24.2713,97800.0
2005-03-15 12:00:00,28.57,28.75,28.52,28.7,128300.0,24.2628,24.4157,24.2204,24.3732,128300.0
2005-03-15 12:30:00,28.68,28.77,28.62,28.76,135000.0,24.3562,24.4327,24.3053,24.4242,135000.0
2005-03-15 13:00:00,28.75,28.93,28.75,28.84,105100.0,24.4157,24.5685,24.4157,24.4921,105100.0
2005-03-15 13:30:00,28.84,28.84,28.73,28.78,89600.0,24.4921,24.4921,24.3987,24.4412,89600.0
2005-03-15 14:00:00,28.78,28.81,28.73,28.75,71500.0,24.4412,24.4666,24.3987,24.4157,71500.0
2005-03-15 14:30:00,28.77,28.81,28.75,28.76,58500.0,24.4327,24.4666,24.4157,24.4242,58500.0
2005-03-15 15:00:00,28.75,28.78,28.73,28.73,77200.0,24.4157,24.4412,24.3987,24.3987,77200.0
2005-03-15 15:30:00,28.73,28.75,28.68,28.71,133700.0,24.3987,24.4157,24.3562,24.3817,133700.0
2005-03-16 09:30:00,28.4,28.51,28.25,28.33,172700.0,24.1184,24.2119,23.9911,24.059,172700.0
2005-03-16 10:00:00,28.33,28.5,28.28,28.45,155500.0,24.059,24.2034,24.0165,24.1609,155500.0
2005-03-16 10:30:00,28.45,28.45,28.1,28.16,211600.0,24.1609,24.1609,23.8637,23.9146,211600.0
2005-03-16 11:00:00,28.15,28.17,27.85,27.97,225000.0,23.9061,23.9231,23.6514,23.7533,225000.0
2005-03-16 11:30:00,27.97,28.2,27.9,28.11,159600.0,23.7533,23.9486,23.6938,23.8722,159600.0
2005-03-16 12:00:00,28.1,28.25,28.03,28.18,86300.0,23.8637,23.9911,23.8042,23.9316,86300.0
2005-03-16 12:30:00,28.16,28.24,28.1,28.23,53300.0,23.9146,23.9826,23.8637,23.9741,53300.0
2005-03-16 13:00:00,28.21,28.35,28.18,28.29,61800.0,23.9571,24.076,23.9316,24.025,61800.0
2005-03-16 13:30:00,28.28,28.37,28.11,28.13,93200.0,24.0165,24.093,23.8722,23.8892,93200.0
2005-03-16 14:00:00,28.14,28.2,28.01,28.16,100200.0,23.8976,23.9486,23.7872,23.9146,100200.0
2005-03-16 14:30:00,28.17,28.18,27.29,27.69,556300.0,23.9231,23.9316,23.1758,23.5155,556300.0
2005-03-16 15:00:00,27.7,27.77,27.35,27.62,974800.0,23.524,23.5834,23.2267,23.456,974800.0
2005-03-16 15:30:00,27.6,28.08,27.58,27.98,1076000.0,23.4391,23.8467,23.4221,23.7618,1076000.0
2005-03-17 09:30:00,27.72,27.84,27.59,27.61,313300.0,23.541,23.6429,23.4306,23.4475,313300.0
2005-03-17 10:00:00,27.6,27.72,27.58,27.72,136900.0,23.4391,23.541,23.4221,23.541,136900.0
2005-03-17 10:30:00,27.72,27.92,27.72,27.9,115200.0,23.541,23.7108,23.541,23.6938,115200.0
2005-03-17 11:00:00,27.88,27.97,27.8,27.96,134800.0,23.6768,23.7533,23.6089,23.7448,134800.0
2005-03-17 11:30:00,27.95,28.05,27.95,28.01,83000.0,23.7363,23.8212,23.7363,23.7872,83000.0
2005-03-17 12:00:00,28.02,28.08,27.93,28.03,57500.0,23.7957,23.8467,23.7193,23.8042,57500.0
2005-03-17 12:30:00,27.98,28.1,27.96,28.03,60800.0,23.7618,23.8637,23.7448,23.8042,60800.0
2005-03-17 13:00:00,28.02,28.04,27.91,28.01,37800.0,23.7957,23.8127,23.7023,23.7872,37800.0
2005-03-17 13:30:00,28.01,28.01,27.87,27.93,41800.0,23.7872,23.7872,23.6683,23.7193,41800.0
2005-03-17 14:00:00,27.92,28.19,27.92,28.19,76000.0,23.7108,23.9401,23.7108,23.9401,76000.0
2005-03-17 14:30:00,28.19,28.19,28.04,28.16,87600.0,23.9401,23.9401,23.8127,23.9146,87600.0
2005-03-17 15:00:00,28.15,28.16,28.04,28.1,89200.0,23.9061,23.9146,23.8127,23.8637,89200.0
2005-03-17 15:30:00,28.09,28.16,28.04,28.04,165400.0,23.8552,23.9146,23.8127,23.8127,165400.0
2005-03-18 09:30:00,27.91,28.15,27.8,28.05,200800.0,23.7023,23.9061,23.6089,23.8212,200800.0
2005-03-18 10:00:00,28.05,28.12,27.83,27.9,93000.0,23.8212,23.8807,23.6344,23.6938,93000.0
2005-03-18 10:30:00,27.88,27.92,27.48,27.8,150700.0,23.6768,23.7108,23.3371,23.6089,150700.0
2005-03-18 11:00:00,27.79,27.81,27.75,27.76,72200.0,23.6004,23.6174,23.5664,23.5749,72200.0
2005-03-18 11:30:00,27.75,27.76,27.67,27.74,55900.0,23.5664,23.5749,23.4985,23.5579,55900.0
2005-03-18 12:00:00,27.73,27.76,27.7,27.73,40500.0,23.5495,23.5749,23.524,23.5495,40500.0
2005-03-18 12:30:00,27.71,27.72,27.63,27.7,37400.0,23.5325,23.541,23.4645,23.524,37400.0
2005-03-18 13:00:00,27.69,27.74,27.64,27.71,64100.0,23.5155,23.5579,23.473,23.5325,64100.0
2005-03-18 13:30:00,27.71,27.73,27.62,27.67,49200.0,23.5325,23.5495,23.456,23.4985,49200.0
2005-03-18 14:00:00,27.67,27.7,27.62,27.7,53400.0,23.4985,23.524,23.456,23.524,53400.0
2005-03-18 14:30:00,27.68,27.72,27.62,27.64,50500.0,23.507,23.541,23.456,23.473,50500.0
2005-03-18 15:00:00,27.64,27.71,27.58,27.7,89800.0,23.473,23.5325,23.4221,23.524,89800.0
2005-03-18 15:30:00,27.7,27.75,27.67,27.71,200400.0,23.524,23.5664,23.4985,23.5325,200400.0
2005-03-21 09:30:00,27.67,27.88,27.62,27.77,117200.0,23.4985,23.6768,23.456,23.5834,117200.0
2005-03-21 10:00:00,27.77,27.78,27.47,27.49,101400.0,23.5834,23.5919,23.3287,23.3456,101400.0
2005-03-21 10:30:00,27.49,27.5,27.19,27.31,198500.0,23.3456,23.3541,23.0909,23.1928,198500.0
2005-03-21 11:00:00,27.31,27.31,26.99,27.17,220600.0,23.1928,23.1928,22.921,23.0739,220600.0
2005-03-21 11:30:00,27.15,27.37,27.11,27.12,115100.0,23.0569,23.2437,23.0229,23.0314,115100.0
2005-03-21 12:00:00,27.13,27.32,27.11,27.31,225300.0,23.0399,23.2013,23.0229,23.1928,225300.0
2005-03-21 12:30:00,27.3,27.31,27.15,27.16,123200.0,23.1843,23.1928,23.0569,23.0654,123200.0
2005-03-21 13:00:00,27.17,27.21,27.12,27.12,198400.0,23.0739,23.1079,23.0314,23.0314,198400.0
2005-03-21 13:30:00,27.13,27.14,27.1,27.13,78000.0,23.0399,23.0484,23.0144,23.0399,78000.0
2005-03-21 14:00:00,27.13,27.17,27.07,27.16,119900.0,23.0399,23.0739,22.989,23.0654,119900.0
2005-03-21 14:30:00,27.16,27.21,27.03,27.03,187700.0,23.0654,23.1079,22.955,22.955,187700.0
2005-03-21 15:00:00,27.02,27.19,26.9,27.14,534200.0,22.9465,23.0909,22.8446,23.0484,534200.0
2005-03-21 15:30:00,27.15,27.15,26.95,27.05,494100.0,23.0569,23.0569,22.887,22.972,494100.0
2005-03-22 09:30:00,26.96,27.1,26.67,26.86,416500.0,22.8955,23.0144,22.6493,22.8106,416500.0
2005-03-22 10:00:00,26.87,27.02,26.72,26.97,183600.0,22.8191,22.9465,22.6917,22.904,183600.0
2005-03-22 10:30:00,26.95,27.04,26.93,27.0,127500.0,22.887,22.9635,22.8701,22.9295,127500.0
2005-03-22 11:00:00,27.0,27.15,26.99,27.14,66100.0,22.9295,23.0569,22.921,23.0484,66100.0
2005-03-22 11:30:00,27.13,27.21,27.07,27.18,51100.0,23.0399,23.1079,22.989,23.0824,51100.0
2005-03-22 12:00:00,27.18,27.19,27.0,27.0,54900.0,23.0824,23.0909,22.9295,22.9295,54900.0
2005-03-22 12:30:00,26.99,26.99,26.92,26.94,37500.0,22.921,22.921,22.8616,22.8786,37500.0
2005-03-22 13:00:00,26.92,27.0,26.92,27.0,37100.0,22.8616,22.9295,22.8616,22.9295,37100.0
2005-03-22 13:30:00,26.99,27.14,26.99,27.1,85500.0,22.921,23.0484,22.921,23.0144,85500.0
2005-03-22 14:00:00,27.09,27.11,26.96,27.01,199200.0,23.0059,23.0229,22.8955,22.938,199200.0
2005-03-22 14:30:00,27.02,27.1,26.78,26.97,153500.0,22.9465,23.0144,22.7427,22.904,153500.0
2005-03-22 15:00:00,26.97,26.97,26.67,26.76,228800.0,22.904,22.904,22.6493,22.7257,228800.0
2005-03-22 15:30:00,26.75,26.77,26.52,26.66,422200.0,22.7172,22.7342,22.5219,22.6408,422200.0
2005-03-23 09:30:00,26.66,26.98,26.51,26.85,304700.0,22.6408,22.9125,22.5134,22.8021,304700.0
2005-03-23 10:00:00,26.86,26.99,26.85,26.95,156600.0,22.8106,22.921,22.8021,22.887,156600.0
2005-03-23 10:30:00,26.97,27.02,26.88,26.93,138700.0,22.904,22.9465,22.8276,22.8701,138700.0
2005-03-23 11:00:00,26.92,26.95,26.81,26.81,117100.0,22.8616,22.887,22.7682,22.7682,117100.0
2005-03-23 11:30:00,26.81,26.87,26.72,26.86,102200.0,22.7682,22.8191,22.6917,22.8106,102200.0
2005-03-23 12:00:00,26.87,26.95,26.78,26.82,110700.0,22.8191,22.887,22.7427,22.7766,110700.0
2005-03-23 12:30:00,26.82,26.94,26.79,26.81,105100.0,22.7766,22.8786,22.7512,22.7682,105100.0
2005-03-23 13:00:00,26.81,26.85,26.72,26.8,90100.0,22.7682,22.8021,22.6917,22.7597,90100.0
2005-03-23 13:30:00,26.8,26.93,26.8,26.87,87200.0,22.7597,22.8701,22.7597,22.8191,87200.0
2005-03-23 14:00:00,26.87,26.94,26.8,26.81,76900.0,22.8191,22.8786,22.7597,22.7682,76900.0
2005-03-23 14:30:00,26.81,26.83,26.72,26.74,106100.0,22.7682,22.7851,22.6917,22.7087,106100.0
2005-03-23 15:00:00,26.74,26.8,26.71,26.73,160200.0,22.7087,22.7597,22.6832,22.7002,160200.0
2005-03-23 15:30:00,26.74,26.75,26.55,26.56,224500.0,22.7087,22.7172,22.5474,22.5558,224500.0
2005-03-24 09:30:00,26.66,26.78,26.48,26.7,273700.0,22.6408,22.7427,22.4879,22.6747,273700.0
2005-03-24 10:00:00,26.7,26.81,26.6,26.65,219700.0,22.6747,22.7682,22.5898,22.6323,219700.0
2005-03-24 10:30:00,26.65,26.75,26.57,26.6,143600.0,22.6323,22.7172,22.5643,22.5898,143600.0
2005-03-24 11:00:00,26.6,26.6,26.39,26.49,142600.0,22.5898,22.5898,22.4115,22.4964,142600.0
2005-03-24 11:30:00,26.48,26.51,26.48,26.49,100200.0,22.4879,22.5134,22.4879,22.4964,100200.0
2005-03-24 12:00:00,26.5,26.61,26.49,26.51,215600.0,22.5049,22.5983,22.4964,22.5134,215600.0
2005-03-24 12:30:00,26.52,26.54,26.4,26.5,168600.0,22.5219,22.5389,22.42,22.5049,168600.0
2005-03-24 13:00:00,26.5,26.5,26.47,26.5,45600.0,22.5049,22.5049,22.4794,22.5049,45600.0
2005-03-24 13:30:00,26.5,26.59,26.47,26.5,75600.0,22.5049,22.5813,22.4794,22.5049,75600.0
2005-03-24 14:00:00,26.5,26.54,26.49,26.52,127900.0,22.5049,22.5389,22.4964,22.5219,127900.0
2005-03-24 14:30:00,26.52,26.53,26.5,26.5,57800.0,22.5219,22.5304,22.5049,22.5049,57800.0
2005-03-24 15:00:00,26.51,26.52,26.47,26.47,95600.0,22.5134,22.5219,22.4794,22.4794,95600.0
2005-03-24 15:30:00,26.47,26.47,26.31,26.38,191200.0,22.4794,22.4794,22.3435,22.403,191200.0
2005-03-28 09:30:00,26.33,26.52,25.9,26.45,371900.0,22.3605,22.5219,21.9953,22.4624,371900.0
2005-03-28 10:00:00,26.45,26.5,26.23,26.25,134100.0,22.4624,22.5049,22.2756,22.2926,134100.0
2005-03-28 10:30:00,26.25,26.35,26.25,26.29,122800.0,22.2926,22.3775,22.2926,22.3265,122800.0
2005-03-28 11:00:00,26.3,26.3,26.19,26.25,157200.0,22.335,22.335,22.2416,22.2926,157200.0
2005-03-28 11:30:00,26.26,26.29,26.08,26.2,235500.0,22.3011,22.3265,22.1482,22.2501,235500.0
2005-03-28 12:00:00,26.2,26.2,25.96,26.05,310600.0,22.2501,22.2501,22.0463,22.1227,310600.0
2005-03-28 12:30:00,26.05,26.17,26.02,26.12,353000.0,22.1227,22.2246,22.0973,22.1822,353000.0
2005-03-28 13:00:00,26.12,26.14,26.05,26.11,165200.0,22.1822,22.1992,22.1227,22.1737,165200.0
2005-03-28 13:30:00,26.12,26.15,26.11,26.11,102800.0,22.1822,22.2077,22.1737,22.1737,102800.0
2005-03-28 14:00:00,26.12,26.12,26.01,26.05,116400.0,22.1822,22.1822,22.0888,22.1227,116400.0
2005-03-28 14:30:00,26.04,26.15,25.97,26.11,169300.0,22.1142,22.2077,22.0548,22.1737,169300.0
2005-03-28 15:00:00,26.1,26.15,26.06,26.06,113800.0,22.1652,22.2077,22.1312,22.1312,113800.0
2005-03-28 15:30:00,26.07,26.12,26.03,26.05,213700.0,22.1397,22.1822,22.1057,22.1227,213700.0
2005-03-29 09:30:00,26.57,27.35,26.53,27.32,1365800.0,22.5643,23.2267,22.5304,23.2013,1365800.0
2005-03-29 10:00:00,27.31,28.18,27.25,28.04,1527900.0,23.1928,23.9316,23.1418,23.8127,1527900.0
2005-03-29 10:30:00,28.05,28.54,27.8,27.83,1331100.0,23.8212,24.2373,23.6089,23.6344,1331100.0
2005-03-29 11:00:00,27.8,27.93,27.49,27.88,858900.0,23.6089,23.7193,23.3456,23.6768,858900.0
2005-03-29 11:30:00,27.88,27.98,27.76,27.84,341600.0,23.6768,23.7618,23.5749,23.6429,341600.0
2005-03-29 12:00:00,27.84,27.87,27.52,27.57,204200.0,23.6429,23.6683,23.3711,23.4136,204200.0
2005-03-29 12:30:00,27.57,27.76,27.49,27.75,255100.0,23.4136,23.5749,23.3456,23.5664,255100.0
2005-03-29 13:00:00,27.75,27.76,27.48,27.59,345600.0,23.5664,23.5749,23.3371,23.4306,345600.0
2005-03-29 13:30:00,27.59,27.63,27.53,27.54,125200.0,23.4306,23.4645,23.3796,23.3881,125200.0
2005-03-29 14:00:00,27.53,27.69,27.42,27.6,415500.0,23.3796,23.5155,23.2862,23.4391,415500.0
2005-03-29 14:30:00,27.61,27.61,27.32,27.47,310100.0,23.4475,23.4475,23.2013,23.3287,310100.0
2005-03-29 15:00:00,27.46,27.53,27.33,27.44,359000.0,23.3202,23.3796,23.2098,23.3032,359000.0
2005-03-29 15:30:00,27.44,27.52,27.39,27.46,619900.0,23.3032,23.3711,23.2607,23.3202,619900.0
2005-03-30 09:30:00,27.47,28.39,27.47,28.06,763100.0,23.3287,24.11,23.3287,23.8297,763100.0
2005-03-30 10:00:00,28.07,28.19,27.75,27.95,372600.0,23.8382,23.9401,23.5664,23.7363,372600.0
2005-03-30 10:30:00,27.96,28.19,27.9,28.08,198000.0,23.7448,23.9401,23.6938,23.8467,198000.0
2005-03-30 11:00:00,28.06,28.19,28.03,28.09,115800.0,23.8297,23.9401,23.8042,23.8552,115800.0
2005-03-30 11:30:00,28.09,28.23,28.02,28.2,240100.0,23.8552,23.9741,23.7957,23.9486,240100.0
2005-03-30 12:00:00,28.24,28.34,28.22,28.32,144700.0,23.9826,24.0675,23.9656,24.0505,144700.0
2005-03-30 12:30:00,28.32,28.49,28.32,28.36,200200.0,24.0505,24.1949,24.0505,24.0845,200200.0
2005-03-30 13:00:00,28.36,28.47,28.34,28.35,91800.0,24.0845,24.1779,24.0675,24.076,91800.0
2005-03-30 13:30:00,28.36,28.47,28.31,28.34,136300.0,24.0845,24.1779,24.042,24.0675,136300.0
2005-03-30 14:00:00,28.34,28.54,28.33,28.4,166000.0,24.0675,24.2373,24.059,24.1184,166000.0
2005-03-30 14:30:00,28.4,28.48,28.31,28.36,146100.0,24.1184,24.1864,24.042,24.0845,146100.0
2005-03-30 15:00:00,28.36,28.4,28.33,28.37,179200.0,24.0845,24.1184,24.059,24.093,179200.0
2005-03-30 15:30:00,28.37,28.55,28.36,28.55,254900.0,24.093,24.2458,24.0845,24.2458,254900.0
2005-03-31 09:30:00,28.69,28.71,28.15,28.44,451100.0,24.3647,24.3817,23.9061,24.1524,451100.0
2005-03-31 10:00:00,28.44,28.5,28.26,28.48,186100.0,24.1524,24.2034,23.9996,24.1864,186100.0
2005-03-31 10:30:00,28.47,28.75,28.41,28.57,209900.0,24.1779,24.4157,24.1269,24.2628,209900.0
2005-03-31 11:00:00,28.57,28.66,28.43,28.43,254000.0,24.2628,24.3393,24.1439,24.1439,254000.0
2005-03-31 11:30:00,28.44,28.54,27.91,28.09,433200.0,24.1524,24.2373,23.7023,23.8552,433200.0
2005-03-31 12:00:00,28.07,28.09,27.76,27.99,298400.0,23.8382,23.8552,23.5749,23.7703,298400.0
2005-03-31 12:30:00,27.98,28.33,27.94,28.32,131800.0,23.7618,24.059,23.7278,24.0505,131800.0
2005-03-31 13:00:00,28.33,28.34,28.15,28.24,148300.0,24.059,24.0675,23.9061,23.9826,148300.0
2005-03-31 13:30:00,28.24,28.38,28.24,28.33,121400.0,23.9826,24.1015,23.9826,24.059,121400.0
2005-03-31 14:00:00,28.33,28.54,28.23,28.44,201400.0,24.059,24.2373,23.9741,24.1524,201400.0
2005-03-31 14:30:00,28.44,28.58,28.41,28.57,158400.0,24.1524,24.2713,24.1269,24.2628,158400.0
2005-03-31 15:00:00,28.58,28.72,28.46,28.64,259700.0,24.2713,24.3902,24.1694,24.3223,259700.0
2005-03-31 15:30:00,28.63,28.73,28.45,28.67,209600.0,24.3138,24.3987,24.1609,24.3477,209600.0
2005-04-01 09:30:00,28.83,29.5,28.83,29.0,779800.0,24.4836,25.0526,24.4836,24.628,779800.0
2005-04-01 10:00:00,28.99,29.01,27.92,28.11,633300.0,24.6195,24.6365,23.7108,23.8722,633300.0
2005-04-01 10:30:00,28.11,28.44,27.87,27.97,555100.0,23.8722,24.1524,23.6683,23.7533,555100.0
2005-04-01 11:00:00,27.97,28.25,27.94,28.05,338300.0,23.7533,23.9911,23.7278,23.8212,338300.0
2005-04-01 11:30:00,28.05,28.15,27.84,27.93,208900.0,23.8212,23.9061,23.6429,23.7193,208900.0
2005-04-01 12:00:00,27.93,27.97,27.65,27.68,277600.0,23.7193,23.7533,23.4815,23.507,277600.0
2005-04-01 12:30:00,27.68,27.97,27.63,27.63,289900.0,23.507,23.7533,23.4645,23.4645,289900.0
2005-04-01 13:00:00,27.64,28.23,27.59,28.05,279100.0,23.473,23.9741,23.4306,23.8212,279100.0
2005-04-01 13:30:00,28.05,28.05,27.69,27.82,244900.0,23.8212,23.8212,23.5155,23.6259,244900.0
2005-04-01 14:00:00,27.81,28.12,27.8,27.88,195800.0,23.6174,23.8807,23.6089,23.6768,195800.0
2005-04-01 14:30:00,27.87,28.04,27.82,27.95,143000.0,23.6683,23.8127,23.6259,23.7363,143000.0
2005-04-01 15:00:00,27.95,28.13,27.93,27.98,144600.0,23.7363,23.8892,23.7193,23.7618,144600.0
2005-04-01 15:30:00,27.97,28.14,27.92,27.94,280100.0,23.7533,23.8976,23.7108,23.7278,280100.0
2005-04-04 09:30:00,27.73,28.06,27.6,27.75,379400.0,23.5495,23.8297,23.4391,23.5664,379400.0
2005-04-04 10:00:00,27.75,27.89,27.68,27.85,214100.0,23.5664,23.6853,23.507,23.6514,214100.0
2005-04-04 10:30:00,27.85,28.06,27.82,27.97,160800.0,23.6514,23.8297,23.6259,23.7533,160800.0
2005-04-04 11:00:00,27.96,28.1,27.78,27.87,125000.0,23.7448,23.8637,23.5919,23.6683,125000.0
2005-04-04 11:30:00,27.88,27.92,27.84,27.88,86100.0,23.6768,23.7108,23.6429,23.6768,86100.0
2005-04-04 12:00:00,27.87,27.91,27.87,27.9,97700.0,23.6683,23.7023,23.6683,23.6938,97700.0
2005-04-04 12:30:00,27.9,27.95,27.88,27.95,121300.0,23.6938,23.7363,23.6768,23.7363,121300.0
2005-04-04 13:00:00,27.95,27.95,27.87,27.89,147300.0,23.7363,23.7363,23.6683,23.6853,147300.0
2005-04-04 13:30:00,27.89,27.95,27.85,27.9,232600.0,23.6853,23.7363,23.6514,23.6938,232600.0
2005-04-04 14:00:00,27.9,28.19,27.88,28.19,216000.0,23.6938,23.9401,23.6768,23.9401,216000.0
2005-04-04 14:30:00,28.18,28.45,28.17,28.27,226800.0,23.9316,24.1609,23.9231,24.008,226800.0
2005-04-04 15:00:00,28.26,28.35,28.22,28.26,231300.0,23.9996,24.076,23.9656,23.9996,231300.0
2005-04-04 15:30:00,28.25,28.33,28.17,28.17,288500.0,23.9911,24.059,23.9231,23.9231,288500.0
2005-04-05 09:30:00,27.86,28.25,27.85,28.1,220500.0,23.6599,23.9911,23.6514,23.8637,220500.0
2005-04-05 10:00:00,28.1,28.16,27.91,28.05,135400.0,23.8637,23.9146,23.7023,23.8212,135400.0
2005-04-05 10:30:00,28.06,28.14,27.93,28.09,105100.0,23.8297,23.8976,23.7193,23.8552,105100.0
2005-04-05 11:00:00,28.09,28.09,27.91,27.98,58700.0,23.8552,23.8552,23.7023,23.7618,58700.0
2005-04-05 11:30:00,27.97,28.11,27.85,28.03,93300.0,23.7533,23.8722,23.6514,23.8042,93300.0
2005-04-05 12:00:00,28.03,28.22,28.0,28.18,133200.0,23.8042,23.9656,23.7788,23.9316,133200.0
2005-04-05 12:30:00,28.18,28.45,28.14,28.36,183400.0,23.9316,24.1609,23.8976,24.0845,183400.0
2005-04-05 13:00:00,28.35,28.38,28.0,28.07,183400.0,24.076,24.1015,23.7788,23.8382,183400.0
2005-04-05 13:30:00,28.07,28.51,28.07,28.46,174900.0,23.8382,24.2119,23.8382,24.1694,174900.0
2005-04-05 14:00:00,28.45,28.46,28.23,28.34,155800.0,24.1609,24.1694,23.9741,24.0675,155800.0
2005-04-05 14:30:00,28.36,28.45,28.32,28.37,137400.0,24.0845,24.1609,24.0505,24.093,137400.0
2005-04-05 15:00:00,28.37,28.38,28.31,28.32,157200.0,24.093,24.1015,24.042,24.0505,157200.0
2005-04-05 15:30:00,28.32,28.38,28.26,28.37,387600.0,24.0505,24.1015,23.9996,24.093,387600.0
2005-04-06 09:30:00,28.42,28.77,28.4,28.72,210400.0,24.1354,24.4327,24.1184,24.3902,210400.0
2005-04-06 10:00:00,28.7,28.77,28.61,28.68,211100.0,24.3732,24.4327,24.2968,24.3562,211100.0
2005-04-06 10:30:00,28.68,28.7,28.45,28.56,268700.0,24.3562,24.3732,24.1609,24.2543,268700.0
2005-04-06 11:00:00,28.57,28.7,28.53,28.6,139600.0,24.2628,24.3732,24.2288,24.2883,139600.0
2005-04-06 11:30:00,28.62,28.65,28.6,28.65,46800.0,24.3053,24.3308,24.2883,24.3308,46800.0
2005-04-06 12:00:00,28.62,28.65,28.56,28.57,40600.0,24.3053,24.3308,24.2543,24.2628,40600.0
2005-04-06 12:30:00,28.57,28.65,28.43,28.48,121300.0,24.2628,24.3308,24.1439,24.1864,121300.0
2005-04-06 13:00:00,28.51,28.59,28.47,28.52,34900.0,24.2119,24.2798,24.1779,24.2204,34900.0
2005-04-06 13:30:00,28.52,28.53,28.24,28.26,157300.0,24.2204,24.2288,23.9826,23.9996,157300.0
2005-04-06 14:00:00,28.25,28.39,28.24,28.34,99300.0,23.9911,24.11,23.9826,24.0675,99300.0
2005-04-06 14:30:00,28.35,28.39,28.12,28.16,173100.0,24.076,24.11,23.8807,23.9146,173100.0
2005-04-06 15:00:00,28.15,28.18,28.0,28.09,318900.0,23.9061,23.9316,23.7788,23.8552,318900.0
2005-04-06 15:30:00,28.08,28.09,27.92,27.97,514700.0,23.8467,23.8552,23.7108,23.7533,514700.0
2005-04-07 09:30:00,28.01,28.8,28.0,28.57,403400.0,23.7872,24.4581,23.7788,24.2628,403400.0
2005-04-07 10:00:00,28.57,28.65,28.31,28.31,191300.0,24.2628,24.3308,24.042,24.042,191300.0
2005-04-07 10:30:00,28.32,28.44,28.17,28.29,181300.0,24.0505,24.1524,23.9231,24.025,181300.0
2005-04-07 11:00:00,28.3,28.55,28.25,28.5,210200.0,24.0335,24.2458,23.9911,24.2034,210200.0
2005-04-07 11:30:00,28.51,28.51,28.4,28.45,171300.0,24.2119,24.2119,24.1184,24.1609,171300.0
2005-04-07 12:00:00,28.43,28.48,28.29,28.37,72800.0,24.1439,24.1864,24.025,24.093,72800.0
2005-04-07 12:30:00,28.35,28.71,28.35,28.69,179000.0,24.076,24.3817,24.076,24.3647,179000.0
2005-04-07 13:00:00,28.68,28.7,28.54,28.64,103900.0,24.3562,24.3732,24.2373,24.3223,103900.0
2005-04-07 13:30:00,28.66,28.69,28.49,28.52,63600.0,24.3393,24.3647,24.1949,24.2204,63600.0
2005-04-07 14:00:00,28.54,28.7,28.52,28.59,85600.0,24.2373,24.3732,24.2204,24.2798,85600.0
2005-04-07 14:30:00,28.59,28.7,28.47,28.56,217200.0,24.2798,24.3732,24.1779,24.2543,217200.0
2005-04-07 15:00:00,28.57,28.7,28.57,28.58,133200.0,24.2628,24.3732,24.2628,24.2713,133200.0
2005-04-07 15:30:00,28.58,28.75,28.47,28.61,357800.0,24.2713,24.4157,24.1779,24.2968,357800.0
2005-04-08 09:30:00,28.79,28.91,28.57,28.71,221500.0,24.4497,24.5516,24.2628,24.3817,221500.0
2005-04-08 10:00:00,28.69,28.81,28.53,28.57,165100.0,24.3647,24.4666,24.2288,24.2628,165100.0
2005-04-08 10:30:00,28.57,28.59,28.38,28.51,109500.0,24.2628,24.2798,24.1015,24.2119,109500.0
2005-04-08 11:00:00,28.54,28.55,28.25,28.25,141800.0,24.2373,24.2458,23.9911,23.9911,141800.0
2005-04-08 11:30:00,28.25,28.41,28.2,28.25,130700.0,23.9911,24.1269,23.9486,23.9911,130700.0
2005-04-08 12:00:00,28.25,28.47,28.24,28.47,94800.0,23.9911,24.1779,23.9826,24.1779,94800.0
2005-04-08 12:30:00,28.46,28.47,28.31,28.31,65800.0,24.1694,24.1779,24.042,24.042,65800.0
2005-04-08 13:00:00,28.31,28.56,28.31,28.5,77800.0,24.042,24.2543,24.042,24.2034,77800.0
2005-04-08 13:30:00,28.5,28.63,28.5,28.61,97400.0,24.2034,24.3138,24.2034,24.2968,97400.0
2005-04-08 14:00:00,28.61,28.63,28.5,28.6,148800.0,24.2968,24.3138,24.2034,24.2883,148800.0
2005-04-08 14:30:00,28.6,28.7,28.53,28.6,105100.0,24.2883,24.3732,24.2288,24.2883,105100.0
2005-04-08 15:00:00,28.61,28.68,28.55,28.55,178000.0,24.2968,24.3562,24.2458,24.2458,178000.0
2005-04-08 15:30:00,28.55,28.62,28.27,28.57,364800.0,24.2458,24.3053,24.008,24.2628,364800.0
2005-04-11 09:30:00,28.8,28.98,28.79,28.96,298900.0,24.4581,24.611,24.4497,24.594,298900.0
2005-04-11 10:00:00,28.95,28.99,28.7,28.85,254900.0,24.5855,24.6195,24.3732,24.5006,254900.0
2005-04-11 10:30:00,28.85,29.09,28.83,28.88,326500.0,24.5006,24.7044,24.4836,24.5261,326500.0
2005-04-11 11:00:00,28.88,28.93,28.85,28.89,144000.0,24.5261,24.5685,24.5006,24.5346,144000.0
2005-04-11 11:30:00,28.89,28.92,28.84,28.85,58000.0,24.5346,24.5601,24.4921,24.5006,58000.0
2005-04-11 12:00:00,28.85,29.0,28.85,28.95,139400.0,24.5006,24.628,24.5006,24.5855,139400.0
2005-04-11 12:30:00,28.96,29.0,28.9,28.96,81300.0,24.594,24.628,24.5431,24.594,81300.0
2005-04-11 13:00:00,28.96,28.96,28.9,28.94,132700.0,24.594,24.594,24.5431,24.577,132700.0
2005-04-11 13:30:00,28.94,28.95,28.85,28.86,97500.0,24.577,24.5855,24.5006,24.5091,97500.0
2005-04-11 14:00:00,28.85,28.97,28.83,28.94,91700.0,24.5006,24.6025,24.4836,24.577,91700.0
2005-04-11 14:30:00,28.94,29.45,28.88,29.43,753400.0,24.577,25.0102,24.5261,24.9932,753400.0
2005-04-11 15:00:00,29.43,29.43,29.14,29.23,418300.0,24.9932,24.9932,24.7469,24.8233,418300.0
2005-04-11 15:30:00,29.24,29.25,28.92,28.95,363600.0,24.8318,24.8403,24.5601,24.5855,363600.0
2005-04-12 09:30:00,28.85,29.15,28.82,28.95,819800.0,24.5006,24.7554,24.4751,24.5855,819800.0
2005-04-12 10:00:00,28.95,29.0,28.87,28.92,490000.0,24.5855,24.628,24.5176,24.5601,490000.0
2005-04-12 10:30:00,28.91,28.95,28.65,28.74,621200.0,24.5516,24.5855,24.3308,24.4072,621200.0
2005-04-12 11:00:00,28.72,28.75,28.69,28.72,91200.0,24.3902,24.4157,24.3647,24.3902,91200.0
2005-04-12 11:30:00,28.71,28.72,28.4,28.5,259500.0,24.3817,24.3902,24.1184,24.2034,259500.0
2005-04-12 12:00:00,28.5,28.5,28.19,28.36,270000.0,24.2034,24.2034,23.9401,24.0845,270000.0
2005-04-12 12:30:00,28.37,28.38,28.14,28.14,352800.0,24.093,24.1015,23.8976,23.8976,352800.0
2005-04-12 13:00:00,28.15,28.15,27.93,27.97,469500.0,23.9061,23.9061,23.7193,23.7533,469500.0
2005-04-12 13:30:00,27.97,27.97,27.6,27.82,652700.0,23.7533,23.7533,23.4391,23.6259,652700.0
2005-04-12 14:00:00,27.83,28.28,27.7,28.26,513000.0,23.6344,24.0165,23.524,23.9996,513000.0
2005-04-12 14:30:00,28.26,28.81,28.24,28.73,453000.0,23.9996,24.4666,23.9826,24.3987,453000.0
2005-04-12 15:00:00,28.72,28.85,28.62,28.68,293600.0,24.3902,24.5006,24.3053,24.3562,293600.0
2005-04-12 15:30:00,28.68,28.85,28.63,28.84,400400.0,24.3562,24.5006,24.3138,24.4921,400400.0
2005-04-13 09:30:00,28.74,29.05,28.6,28.74,425000.0,24.4072,24.6705,24.2883,24.4072,425000.0
2005-04-13 10:00:00,28.75,28.8,28.45,28.5,400500.0,24.4157,24.4581,24.1609,24.2034,400500.0
2005-04-13 10:30:00,28.5,28.6,28.4,28.49,238800.0,24.2034,24.2883,24.1184,24.1949,238800.0
2005-04-13 11:00:00,28.49,28.6,28.36,28.6,259400.0,24.1949,24.2883,24.0845,24.2883,259400.0
2005-04-13 11:30:00,28.6,28.61,28.45,28.48,114500.0,24.2883,24.2968,24.1609,24.1864,114500.0
2005-04-13 12:00:00,28.48,28.5,28.43,28.46,156400.0,24.1864,24.2034,24.1439,24.1694,156400.0
2005-04-13 12:30:00,28.46,28.5,28.39,28.5,162600.0,24.1694,24.2034,24.11,24.2034,162600.0
2005-04-13 13:00:00,28.5,28.5,28.39,28.42,156700.0,24.2034,24.2034,24.11,24.1354,156700.0
2005-04-13 13:30:00,28.4,28.43,28.01,28.16,304800.0,24.1184,24.1439,23.7872,23.9146,304800.0
2005-04-13 14:00:00,28.15,28.17,27.98,28.08,131400.0,23.9061,23.9231,23.7618,23.8467,131400.0
2005-04-13 14:30:00,28.08,28.11,27.9,27.98,342500.0,23.8467,23.8722,23.6938,23.7618,342500.0
2005-04-13 15:00:00,27.97,28.0,27.86,27.91,300600.0,23.7533,23.7788,23.6599,23.7023,300600.0
2005-04-13 15:30:00,27.9,27.95,27.79,27.79,474800.0,23.6938,23.7363,23.6004,23.6004,474800.0
2005-04-14 09:30:00,27.85,28.01,27.66,27.86,523000.0,23.6514,23.7872,23.49,23.6599,523000.0
2005-04-14 10:00:00,27.86,27.9,27.18,27.28,355400.0,23.6599,23.6938,23.0824,23.1673,355400.0
2005-04-14 10:30:00,27.3,27.55,27.27,27.52,209000.0,23.1843,23.3966,23.1588,23.3711,209000.0
2005-04-14 11:00:00,27.51,27.55,27.34,27.35,213100.0,23.3626,23.3966,23.2183,23.2267,213100.0
2005-04-14 11:30:00,27.35,27.4,27.14,27.14,213000.0,23.2267,23.2692,23.0484,23.0484,213000.0
2005-04-14 12:00:00,27.16,27.23,26.96,26.99,300000.0,23.0654,23.1248,22.8955,22.921,300000.0
2005-04-14 12:30:00,27.0,27.1,26.84,27.02,530500.0,22.9295,23.0144,22.7936,22.9465,530500.0
2005-04-14 13:00:00,27.01,27.03,26.72,26.72,299700.0,22.938,22.955,22.6917,22.6917,299700.0
2005-04-14 13:30:00,26.72,26.73,26.49,26.72,326300.0,22.6917,22.7002,22.4964,22.6917,326300.0
2005-04-14 14:00:00,26.71,26.87,26.65,26.82,226200.0,22.6832,22.8191,22.6323,22.7766,226200.0
2005-04-14 14:30:00,26.81,26.86,26.7,26.76,253100.0,22.7682,22.8106,22.6747,22.7257,253100.0
2005-04-14 15:00:00,26.73,26.94,26.66,26.82,171500.0,22.7002,22.8786,22.6408,22.7766,171500.0
2005-04-14 15:30:00,26.81,26.84,26.69,26.71,410900.0,22.7682,22.7936,22.6662,22.6832,410900.0
2005-04-15 09:30:00,26.48,26.52,25.84,25.94,907400.0,22.4879,22.5219,21.9444,22.0293,907400.0
2005-04-15 10:00:00,25.94,26.0,25.8,25.96,540500.0,22.0293,22.0803,21.9104,22.0463,540500.0
2005-04-15 10:30:00,25.97,25.98,25.75,25.89,249100.0,22.0548,22.0633,21.868,21.9869,249100.0
2005-04-15 11:00:00,25.89,25.91,25.79,25.87,315800.0,21.9869,22.0038,21.9019,21.9699,315800.0
2005-04-15 11:30:00,25.88,25.91,25.76,25.8,250200.0,21.9784,22.0038,21.8765,21.9104,250200.0
2005-04-15 12:00:00,25.79,25.8,25.69,25.77,165200.0,21.9019,21.9104,21.817,21.8849,165200.0
2005-04-15 12:30:00,25.76,25.76,25.5,25.57,232100.0,21.8765,21.8765,21.6556,21.7151,232100.0
2005-04-15 13:00:00,25.58,25.68,25.51,25.58,225900.0,21.7236,21.8085,21.6641,21.7236,225900.0
2005-04-15 13:30:00,25.58,25.71,25.54,25.58,303900.0,21.7236,21.834,21.6896,21.7236,303900.0
2005-04-15 14:00:00,25.57,25.64,25.56,25.62,286700.0,21.7151,21.7745,21.7066,21.7576,286700.0
2005-04-15 14:30:00,25.61,25.65,25.3,25.44,433200.0,21.7491,21.783,21.4858,21.6047,433200.0
2005-04-15 15:00:00,25.42,25.47,25.25,25.35,383100.0,21.5877,21.6302,21.4433,21.5283,383100.0
2005-04-15 15:30:00,25.35,25.36,24.72,25.29,1301600.0,21.5283,21.5368,20.9932,21.4773,1301600.0
2005-04-18 09:30:00,25.18,25.49,24.82,24.89,468800.0,21.3839,21.6472,21.0782,21.1376,468800.0
2005-04-18 10:00:00,24.88,25.35,24.82,25.18,436300.0,21.1291,21.5283,21.0782,21.3839,436300.0
2005-04-18 10:30:00,25.18,25.37,25.18,25.27,321600.0,21.3839,21.5452,21.3839,21.4603,321600.0
2005-04-18 11:00:00,25.27,25.36,25.09,25.13,150800.0,21.4603,21.5368,21.3075,21.3414,150800.0
2005-04-18 11:30:00,25.14,25.18,25.01,25.05,141400.0,21.3499,21.3839,21.2395,21.2735,141400.0
2005-04-18 12:00:00,25.05,25.05,24.87,24.89,163500.0,21.2735,21.2735,21.1206,21.1376,163500.0
2005-04-18 12:30:00,24.9,25.37,24.89,25.26,331300.0,21.1461,21.5452,21.1376,21.4518,331300.0
2005-04-18 13:00:00,25.26,25.38,25.17,25.27,133600.0,21.4518,21.5537,21.3754,21.4603,133600.0
2005-04-18 13:30:00,25.3,25.3,25.21,25.23,93200.0,21.4858,21.4858,21.4094,21.4264,93200.0
2005-04-18 14:00:00,25.25,25.32,25.14,25.2,99900.0,21.4433,21.5028,21.3499,21.4009,99900.0
2005-04-18 14:30:00,25.2,25.2,25.05,25.14,136300.0,21.4009,21.4009,21.2735,21.3499,136300.0
2005-04-18 15:00:00,25.14,25.17,25.04,25.14,220900.0,21.3499,21.3754,21.265,21.3499,220900.0
2005-04-18 15:30:00,25.15,25.25,25.05,25.08,342700.0,21.3584,21.4433,21.2735,21.299,342700.0
2005-04-19 09:30:00,25.18,25.3,25.05,25.06,577200.0,21.3839,21.4858,21.2735,21.282,577200.0
2005-04-19 10:00:00,25.07,25.25,25.01,25.05,211000.0,21.2905,21.4433,21.2395,21.2735,211000.0
2005-04-19 10:30:00,25.03,26.0,24.87,24.87,152400.0,21.2565,22.0803,21.1206,21.1206,152400.0
2005-04-19 11:00:00,24.88,25.03,24.65,24.98,355100.0,21.1291,21.2565,20.9338,21.214,355100.0
2005-04-19 11:30:00,24.99,25.1,24.97,24.99,155500.0,21.2225,21.316,21.2056,21.2225,155500.0
2005-04-19 12:00:00,25.03,25.04,24.9,24.94,85600.0,21.2565,21.265,21.1461,21.1801,85600.0
2005-04-19 12:30:00,24.94,25.05,24.93,25.0,91300.0,21.1801,21.2735,21.1716,21.231,91300.0
2005-04-19 13:00:00,25.01,25.05,24.9,24.93,104700.0,21.2395,21.2735,21.1461,21.1716,104700.0
2005-04-19 13:30:00,24.94,25.03,24.93,25.0,163900.0,21.1801,21.2565,21.1716,21.231,163900.0
2005-04-19 14:00:00,24.99,25.05,24.9,25.0,169300.0,21.2225,21.2735,21.1461,21.231,169300.0
2005-04-19 14:30:00,25.0,25.06,24.9,25.0,396800.0,21.231,21.282,21.1461,21.231,396800.0
2005-04-19 15:00:00,25.0,25.05,24.97,24.99,354700.0,21.231,21.2735,21.2056,21.2225,354700.0
2005-04-19 15:30:00,25.0,25.15,24.96,25.0,557200.0,21.231,21.3584,21.1971,21.231,557200.0
2005-04-20 09:30:00,25.43,26.18,25.41,26.02,964900.0,21.5962,22.2331,21.5792,22.0973,964900.0
2005-04-20 10:00:00,26.03,26.73,26.02,26.16,1364600.0,22.1057,22.7002,22.0973,22.2161,1364600.0
2005-04-20 10:30:00,26.17,26.4,25.95,26.38,512100.0,22.2246,22.42,22.0378,22.403,512100.0
2005-04-20 11:00:00,26.37,26.45,26.11,26.26,237800.0,22.3945,22.4624,22.1737,22.3011,237800.0
2005-04-20 11:30:00,26.24,26.26,26.0,26.02,200400.0,22.2841,22.3011,22.0803,22.0973,200400.0
2005-04-20 12:00:00,26.01,26.09,25.95,26.03,269300.0,22.0888,22.1567,22.0378,22.1057,269300.0
2005-04-20 12:30:00,26.05,26.05,25.8,25.89,254900.0,22.1227,22.1227,21.9104,21.9869,254900.0
2005-04-20 13:00:00,25.89,26.09,25.85,26.01,304300.0,21.9869,22.1567,21.9529,22.0888,304300.0
2005-04-20 13:30:00,26.01,26.15,25.95,26.12,236400.0,22.0888,22.2077,22.0378,22.1822,236400.0
2005-04-20 14:00:00,26.12,26.25,26.02,26.15,355000.0,22.1822,22.2926,22.0973,22.2077,355000.0
2005-04-20 14:30:00,26.16,26.48,26.14,26.31,596100.0,22.2161,22.4879,22.1992,22.3435,596100.0
2005-04-20 15:00:00,26.33,26.33,26.03,26.06,895800.0,22.3605,22.3605,22.1057,22.1312,895800.0
2005-04-20 15:30:00,26.06,26.12,25.67,25.68,723500.0,22.1312,22.1822,21.8,21.8085,723500.0
2005-04-21 09:30:00,28.7,29.49,28.43,28.68,4575700.0,24.3732,25.0441,24.1439,24.3562,4575700.0
2005-04-21 10:00:00,28.67,28.7,27.57,27.95,2756600.0,24.3477,24.3732,23.4136,23.7363,2756600.0
2005-04-21 10:30:00,27.96,28.54,27.79,28.46,958500.0,23.7448,24.2373,23.6004,24.1694,958500.0
2005-04-21 11:00:00,28.46,28.59,28.1,28.27,711500.0,24.1694,24.2798,23.8637,24.008,711500.0
2005-04-21 11:30:00,28.27,28.58,28.27,28.56,490900.0,24.008,24.2713,24.008,24.2543,490900.0
2005-04-21 12:00:00,28.57,28.77,28.55,28.62,813200.0,24.2628,24.4327,24.2458,24.3053,813200.0
2005-04-21 12:30:00,28.62,28.75,28.55,28.7,343100.0,24.3053,24.4157,24.2458,24.3732,343100.0
2005-04-21 13:00:00,28.68,28.9,28.65,28.89,423900.0,24.3562,24.5431,24.3308,24.5346,423900.0
2005-04-21 13:30:00,28.89,29.05,28.88,29.05,873500.0,24.5346,24.6705,24.5261,24.6705,873500.0
2005-04-21 14:00:00,29.05,29.16,28.95,29.07,830900.0,24.6705,24.7639,24.5855,24.6874,830900.0
2005-04-21 14:30:00,29.06,29.07,28.64,28.82,798700.0,24.6789,24.6874,24.3223,24.4751,798700.0
2005-04-21 15:00:00,28.83,29.09,28.82,29.08,852100.0,24.4836,24.7044,24.4751,24.6959,852100.0
2005-04-21 15:30:00,29.08,29.27,29.03,29.08,1571400.0,24.6959,24.8573,24.6535,24.6959,1571400.0
2005-04-22 09:30:00,29.0,29.66,28.93,29.3,1181000.0,24.628,25.1885,24.5685,24.8828,1181000.0
2005-04-22 10:00:00,29.3,29.67,29.25,29.58,653400.0,24.8828,25.197,24.8403,25.1206,653400.0
2005-04-22 10:30:00,29.59,29.8,29.5,29.58,528000.0,25.129,25.3074,25.0526,25.1206,528000.0
2005-04-22 11:00:00,29.58,29.65,29.45,29.54,244800.0,25.1206,25.18,25.0102,25.0866,244800.0
2005-04-22 11:30:00,29.55,29.55,29.35,29.35,156700.0,25.0951,25.0951,24.9252,24.9252,156700.0
2005-04-22 12:00:00,29.35,29.35,29.09,29.15,245500.0,24.9252,24.9252,24.7044,24.7554,245500.0
2005-04-22 12:30:00,29.14,29.17,28.94,29.08,373300.0,24.7469,24.7724,24.577,24.6959,373300.0
2005-04-22 13:00:00,29.08,29.16,29.05,29.13,192700.0,24.6959,24.7639,24.6705,24.7384,192700.0
2005-04-22 13:30:00,29.13,29.2,29.1,29.19,197700.0,24.7384,24.7978,24.7129,24.7893,197700.0
2005-04-22 14:00:00,29.18,29.2,29.04,29.08,114900.0,24.7809,24.7978,24.662,24.6959,114900.0
2005-04-22 14:30:00,29.1,29.23,29.06,29.13,202200.0,24.7129,24.8233,24.6789,24.7384,202200.0
2005-04-22 15:00:00,29.13,29.21,28.88,28.89,275200.0,24.7384,24.8063,24.5261,24.5346,275200.0
2005-04-22 15:30:00,28.89,29.09,28.84,28.96,856200.0,24.5346,24.7044,24.4921,24.594,856200.0
2005-04-25 09:30:00,29.24,29.89,29.18,29.88,1011300.0,24.8318,25.3838,24.7809,25.3753,1011300.0
2005-04-25 10:00:00,29.89,30.03,29.74,29.91,1013500.0,25.3838,25.5027,25.2564,25.4008,1013500.0
2005-04-25 10:30:00,29.92,30.01,29.8,29.97,423000.0,25.4093,25.4857,25.3074,25.4518,423000.0
2005-04-25 11:00:00,29.97,30.05,29.85,29.92,629800.0,25.4518,25.5197,25.3498,25.4093,629800.0
2005-04-25 11:30:00,29.92,29.95,29.85,29.94,411100.0,25.4093,25.4348,25.3498,25.4263,411100.0
2005-04-25 12:00:00,29.95,29.96,29.81,29.84,198100.0,25.4348,25.4433,25.3159,25.3414,198100.0
2005-04-25 12:30:00,29.84,29.84,29.64,29.7,148500.0,25.3414,25.3414,25.1715,25.2225,148500.0
2005-04-25 13:00:00,29.69,29.69,29.54,29.63,214200.0,25.214,25.214,25.0866,25.163,214200.0
2005-04-25 13:30:00,29.63,29.84,29.62,29.73,292500.0,25.163,25.3414,25.1545,25.2479,292500.0
2005-04-25 14:00:00,29.73,29.94,29.69,29.89,251300.0,25.2479,25.4263,25.214,25.3838,251300.0
2005-04-25 14:30:00,29.89,29.91,29.7,29.86,143300.0,25.3838,25.4008,25.2225,25.3583,143300.0
2005-04-25 15:00:00,29.86,29.94,29.69,29.82,329800.0,25.3583,25.4263,25.214,25.3244,329800.0
2005-04-25 15:30:00,29.82,29.88,29.74,29.84,625200.0,25.3244,25.3753,25.2564,25.3414,625200.0
2005-04-26 09:30:00,29.36,29.89,29.36,29.76,584700.0,24.9337,25.3838,24.9337,25.2734,584700.0
2005-04-26 10:00:00,29.77,29.8,29.59,29.66,317200.0,25.2819,25.3074,25.129,25.1885,317200.0
2005-04-26 10:30:00,29.67,30.23,29.66,30.04,460400.0,25.197,25.6726,25.1885,25.5112,460400.0
2005-04-26 11:00:00,30.03,30.05,29.7,29.88,278200.0,25.5027,25.5197,25.2225,25.3753,278200.0
2005-04-26 11:30:00,29.89,29.9,29.84,29.88,80600.0,25.3838,25.3923,25.3414,25.3753,80600.0
2005-04-26 12:00:00,29.88,29.93,29.86,29.91,65600.0,25.3753,25.4178,25.3583,25.4008,65600.0
2005-04-26 12:30:00,29.91,29.91,29.77,29.77,217200.0,25.4008,25.4008,25.2819,25.2819,217200.0
2005-04-26 13:00:00,29.76,29.81,29.33,29.36,219200.0,25.2734,25.3159,24.9082,24.9337,219200.0
2005-04-26 13:30:00,29.36,29.49,29.35,29.38,115500.0,24.9337,25.0441,24.9252,24.9507,115500.0
2005-04-26 14:00:00,29.37,29.39,29.06,29.21,242900.0,24.9422,24.9592,24.6789,24.8063,242900.0
2005-04-26 14:30:00,29.22,29.24,28.84,28.95,295800.0,24.8148,24.8318,24.4921,24.5855,295800.0
2005-04-26 15:00:00,28.94,29.2,28.94,29.15,183100.0,24.577,24.7978,24.577,24.7554,183100.0
2005-04-26 15:30:00,29.15,29.22,28.79,28.92,671400.0,24.7554,24.8148,24.4497,24.5601,671400.0
2005-04-27 09:30:00,28.25,28.26,26.61,27.43,2958700.0,23.9911,23.9996,22.5983,23.2947,2958700.0
2005-04-27 10:00:00,27.42,27.83,27.34,27.8,1138700.0,23.2862,23.6344,23.2183,23.6089,1138700.0
2005-04-27 10:30:00,27.79,28.05,27.79,27.84,1058600.0,23.6004,23.8212,23.6004,23.6429,1058600.0
2005-04-27 11:00:00,27.83,28.06,27.76,28.0,501800.0,23.6344,23.8297,23.5749,23.7788,501800.0
2005-04-27 11:30:00,28.0,28.07,27.8,28.0,507100.0,23.7788,23.8382,23.6089,23.7788,507100.0
2005-04-27 12:00:00,28.0,28.09,27.99,28.03,339300.0,23.7788,23.8552,23.7703,23.8042,339300.0
2005-04-27 12:30:00,28.03,28.04,27.74,27.82,266900.0,23.8042,23.8127,23.5579,23.6259,266900.0
2005-04-27 13:00:00,27.82,28.12,27.82,27.97,358000.0,23.6259,23.8807,23.6259,23.7533,358000.0
2005-04-27 13:30:00,27.97,28.04,27.94,27.98,198600.0,23.7533,23.8127,23.7278,23.7618,198600.0
2005-04-27 14:00:00,27.99,28.06,27.87,28.04,518300.0,23.7703,23.8297,23.6683,23.8127,518300.0
2005-04-27 14:30:00,28.03,28.05,27.98,28.01,382000.0,23.8042,23.8212,23.7618,23.7872,382000.0
2005-04-27 15:00:00,28.02,28.06,27.87,27.89,416300.0,23.7957,23.8297,23.6683,23.6853,416300.0
2005-04-27 15:30:00,27.9,28.01,27.83,27.87,841900.0,23.6938,23.7872,23.6344,23.6683,841900.0
2005-04-28 09:30:00,27.64,27.76,27.5,27.72,367100.0,23.473,23.5749,23.3541,23.541,367100.0
2005-04-28 10:00:00,27.71,27.85,27.63,27.65,216900.0,23.5325,23.6514,23.4645,23.4815,216900.0
2005-04-28 10:30:00,27.65,27.84,27.56,27.76,126500.0,23.4815,23.6429,23.4051,23.5749,126500.0
2005-04-28 11:00:00,27.76,27.76,27.57,27.59,144900.0,23.5749,23.5749,23.4136,23.4306,144900.0
2005-04-28 11:30:00,27.58,27.62,27.45,27.56,118900.0,23.4221,23.456,23.3117,23.4051,118900.0
2005-04-28 12:00:00,27.56,27.6,27.47,27.48,63300.0,23.4051,23.4391,23.3287,23.3371,63300.0
2005-04-28 12:30:00,27.49,27.52,27.4,27.5,151500.0,23.3456,23.3711,23.2692,23.3541,151500.0
2005-04-28 13:00:00,27.49,27.49,27.37,27.39,94100.0,23.3456,23.3456,23.2437,23.2607,94100.0
2005-04-28 13:30:00,27.38,27.67,27.37,27.57,232800.0,23.2522,23.4985,23.2437,23.4136,232800.0
2005-04-28 14:00:00,27.57,27.62,27.34,27.36,217100.0,23.4136,23.456,23.2183,23.2352,217100.0
2005-04-28 14:30:00,27.35,27.38,26.87,26.96,723200.0,23.2267,23.2522,22.8191,22.8955,723200.0
2005-04-28 15:00:00,26.96,27.18,26.88,27.15,764200.0,22.8955,23.0824,22.8276,23.0569,764200.0
2005-04-28 15:30:00,27.16,27.21,26.95,27.02,810000.0,23.0654,23.1079,22.887,22.9465,810000.0
2005-04-29 09:30:00,27.22,27.56,25.4,26.83,738500.0,23.1163,23.4051,21.5707,22.7851,738500.0
2005-04-29 10:00:00,26.84,26.95,26.4,26.6,491300.0,22.7936,22.887,22.42,22.5898,491300.0
2005-04-29 10:30:00,26.6,26.62,26.17,26.31,526600.0,22.5898,22.6068,22.2246,22.3435,526600.0
2005-04-29 11:00:00,26.3,26.65,26.28,26.29,313400.0,22.335,22.6323,22.3181,22.3265,313400.0
2005-04-29 11:30:00,26.3,26.3,26.02,26.15,490800.0,22.335,22.335,22.0973,22.2077,490800.0
2005-04-29 12:00:00,26.15,26.21,26.13,26.15,160500.0,22.2077,22.2586,22.1907,22.2077,160500.0
2005-04-29 12:30:00,26.14,26.19,26.14,26.17,208800.0,22.1992,22.2416,22.1992,22.2246,208800.0
2005-04-29 13:00:00,26.18,26.34,26.17,26.19,414400.0,22.2331,22.369,22.2246,22.2416,414400.0
2005-04-29 13:30:00,26.2,26.22,26.0,26.13,347900.0,22.2501,22.2671,22.0803,22.1907,347900.0
2005-04-29 14:00:00,26.14,26.19,26.09,26.18,441200.0,22.1992,22.2416,22.1567,22.2331,441200.0
2005-04-29 14:30:00,26.17,26.51,26.15,26.39,593900.0,22.2246,22.5134,22.2077,22.4115,593900.0
2005-04-29 15:00:00,26.39,26.46,26.27,26.43,449900.0,22.4115,22.4709,22.3096,22.4454,449900.0
2005-04-29 15:30:00,26.43,26.75,26.4,26.52,930400.0,22.4454,22.7172,22.42,22.5219,930400.0
2005-05-02 09:30:00,26.41,26.64,26.13,26.56,724000.0,22.4285,22.6238,22.1907,22.5558,724000.0
2005-05-02 10:00:00,26.57,26.6,26.37,26.37,330800.0,22.5643,22.5898,22.3945,22.3945,330800.0
2005-05-02 10:30:00,26.38,26.49,26.36,26.43,305600.0,22.403,22.4964,22.386,22.4454,305600.0
2005-05-02 11:00:00,26.42,26.62,26.42,26.59,327200.0,22.437,22.6068,22.437,22.5813,327200.0
2005-05-02 11:30:00,26.59,26.73,26.57,26.66,324900.0,22.5813,22.7002,22.5643,22.6408,324900.0
2005-05-02 12:00:00,26.67,26.67,26.51,26.54,156700.0,22.6493,22.6493,22.5134,22.5389,156700.0
2005-05-02 12:30:00,26.54,26.54,26.38,26.41,135800.0,22.5389,22.5389,22.403,22.4285,135800.0
2005-05-02 13:00:00,26.41,26.43,26.35,26.35,229200.0,22.4285,22.4454,22.3775,22.3775,229200.0
2005-05-02 13:30:00,26.35,26.36,26.21,26.21,201000.0,22.3775,22.386,22.2586,22.2586,201000.0
2005-05-02 14:00:00,26.21,26.27,26.12,26.22,282500.0,22.2586,22.3096,22.1822,22.2671,282500.0
2005-05-02 14:30:00,26.22,26.38,26.2,26.38,268300.0,22.2671,22.403,22.2501,22.403,268300.0
2005-05-02 15:00:00,26.37,26.49,26.33,26.49,339200.0,22.3945,22.4964,22.3605,22.4964,339200.0
2005-05-02 15:30:00,26.5,26.52,26.3,26.49,611300.0,22.5049,22.5219,22.335,22.4964,611300.0
2005-05-03 09:30:00,26.49,27.48,26.35,27.38,1127000.0,22.4964,23.3371,22.3775,23.2522,1127000.0
2005-05-03 10:00:00,27.38,27.46,26.99,27.28,783800.0,23.2522,23.3202,22.921,23.1673,783800.0
2005-05-03 10:30:00,27.28,27.28,27.02,27.09,388600.0,23.1673,23.1673,22.9465,23.0059,388600.0
2005-05-03 11:00:00,27.09,27.17,27.06,27.11,206800.0,23.0059,23.0739,22.9805,23.0229,206800.0
2005-05-03 11:30:00,27.11,27.12,26.97,26.99,341600.0,23.0229,23.0314,22.904,22.921,341600.0
2005-05-03 12:00:00,27.0,27.07,26.95,27.02,239700.0,22.9295,22.989,22.887,22.9465,239700.0
2005-05-03 12:30:00,27.01,27.09,27.0,27.08,311100.0,22.938,23.0059,22.9295,22.9974,311100.0
2005-05-03 13:00:00,27.07,27.08,26.99,27.0,138600.0,22.989,22.9974,22.921,22.9295,138600.0
2005-05-03 13:30:00,27.0,27.1,26.98,27.05,456700.0,22.9295,23.0144,22.9125,22.972,456700.0
2005-05-03 14:00:00,27.05,27.1,26.94,27.03,468400.0,22.972,23.0144,22.8786,22.955,468400.0
2005-05-03 14:30:00,27.04,27.29,27.04,27.23,777600.0,22.9635,23.1758,22.9635,23.1248,777600.0
2005-05-03 15:00:00,27.24,27.28,26.99,27.15,440600.0,23.1333,23.1673,22.921,23.0569,440600.0
2005-05-03 15:30:00,27.15,27.16,26.99,27.04,585400.0,23.0569,23.0654,22.921,22.9635,585400.0
2005-05-04 09:30:00,27.2,27.62,27.15,27.46,417100.0,23.0994,23.456,23.0569,23.3202,417100.0
2005-05-04 10:00:00,27.47,27.72,27.42,27.67,364000.0,23.3287,23.541,23.2862,23.4985,364000.0
2005-05-04 10:30:00,27.67,27.8,27.59,27.63,311900.0,23.4985,23.6089,23.4306,23.4645,311900.0
2005-05-04 11:00:00,27.65,27.66,27.61,27.63,115000.0,23.4815,23.49,23.4475,23.4645,115000.0
2005-05-04 11:30:00,27.64,27.65,27.59,27.65,139000.0,23.473,23.4815,23.4306,23.4815,139000.0
2005-05-04 12:00:00,27.65,27.65,27.48,27.61,164200.0,23.4815,23.4815,23.3371,23.4475,164200.0
2005-05-04 12:30:00,27.62,27.78,27.56,27.77,97200.0,23.456,23.5919,23.4051,23.5834,97200.0
2005-05-04 13:00:00,27.77,27.89,27.75,27.86,329000.0,23.5834,23.6853,23.5664,23.6599,329000.0
2005-05-04 13:30:00,27.87,28.15,27.83,28.08,331800.0,23.6683,23.9061,23.6344,23.8467,331800.0
2005-05-04 14:00:00,28.08,28.24,28.03,28.22,424800.0,23.8467,23.9826,23.8042,23.9656,424800.0
2005-05-04 14:30:00,28.23,28.28,28.16,28.18,355100.0,23.9741,24.0165,23.9146,23.9316,355100.0
2005-05-04 15:00:00,28.18,28.26,28.11,28.13,384300.0,23.9316,23.9996,23.8722,23.8892,384300.0
2005-05-04 15:30:00,28.15,28.16,26.06,27.94,665400.0,23.9061,23.9146,22.1312,23.7278,665400.0
2005-05-05 09:30:00,28.16,28.16,27.69,27.99,280700.0,23.9146,23.9146,23.5155,23.7703,280700.0
2005-05-05 10:00:00,27.96,28.09,27.8,27.89,294200.0,23.7448,23.8552,23.6089,23.6853,294200.0
2005-05-05 10:30:00,27.91,27.97,27.69,27.71,247600.0,23.7023,23.7533,23.5155,23.5325,247600.0
2005-05-05 11:00:00,27.71,27.73,27.57,27.72,237300.0,23.5325,23.5495,23.4136,23.541,237300.0
2005-05-05 11:30:00,27.73,27.88,27.7,27.87,91700.0,23.5495,23.6768,23.524,23.6683,91700.0
2005-05-05 12:00:00,27.88,28.0,27.86,27.93,117900.0,23.6768,23.7788,23.6599,23.7193,117900.0
2005-05-05 12:30:00,27.93,27.93,27.76,27.76,141200.0,23.7193,23.7193,23.5749,23.5749,141200.0
2005-05-05 13:00:00,27.76,27.86,27.73,27.83,166900.0,23.5749,23.6599,23.5495,23.6344,166900.0
2005-05-05 13:30:00,27.83,27.9,27.78,27.83,83900.0,23.6344,23.6938,23.5919,23.6344,83900.0
2005-05-05 14:00:00,27.82,27.91,27.78,27.86,92400.0,23.6259,23.7023,23.5919,23.6599,92400.0
2005-05-05 14:30:00,27.85,27.86,27.81,27.83,92000.0,23.6514,23.6599,23.6174,23.6344,92000.0
2005-05-05 15:00:00,27.82,27.97,27.82,27.89,124200.0,23.6259,23.7533,23.6259,23.6853,124200.0
2005-05-05 15:30:00,27.89,28.18,27.87,28.0,322500.0,23.6853,23.9316,23.6683,23.7788,322500.0
2005-05-06 09:30:00,28.1,28.37,28.03,28.2,504500.0,23.8637,24.093,23.8042,23.9486,504500.0
2005-05-06 10:00:00,28.2,28.21,27.98,28.09,228500.0,23.9486,23.9571,23.7618,23.8552,228500.0
2005-05-06 10:30:00,28.09,28.17,27.99,28.01,114500.0,23.8552,23.9231,23.7703,23.7872,114500.0
2005-05-06 11:00:00,28.01,28.05,27.99,28.0,106400.0,23.7872,23.8212,23.7703,23.7788,106400.0
2005-05-06 11:30:00,28.0,28.11,27.97,28.07,104500.0,23.7788,23.8722,23.7533,23.8382,104500.0
2005-05-06 12:00:00,28.05,28.1,27.95,28.1,105600.0,23.8212,23.8637,23.7363,23.8637,105600.0
2005-05-06 12:30:00,28.09,28.15,28.0,28.0,59900.0,23.8552,23.9061,23.7788,23.7788,59900.0
2005-05-06 13:00:00,28.01,28.25,28.0,28.24,126400.0,23.7872,23.9911,23.7788,23.9826,126400.0
2005-05-06 13:30:00,28.24,28.31,28.24,28.3,103400.0,23.9826,24.042,23.9826,24.0335,103400.0
2005-05-06 14:00:00,28.3,30.0,28.26,28.44,324000.0,24.0335,25.4772,23.9996,24.1524,324000.0
2005-05-06 14:30:00,28.42,28.44,28.35,28.43,145100.0,24.1354,24.1524,24.076,24.1439,145100.0
2005-05-06 15:00:00,28.42,28.45,28.3,28.31,157500.0,24.1354,24.1609,24.0335,24.042,157500.0
2005-05-06 15:30:00,28.31,28.32,28.19,28.3,341100.0,24.042,24.0505,23.9401,24.0335,341100.0
2005-05-09 09:30:00,28.28,28.39,28.2,28.21,290900.0,24.0165,24.11,23.9486,23.9571,290900.0
2005-05-09 10:00:00,28.21,28.22,27.73,27.78,417300.0,23.9571,23.9656,23.5495,23.5919,417300.0
2005-05-09 10:30:00,27.79,27.88,27.61,27.68,206400.0,23.6004,23.6768,23.4475,23.507,206400.0
2005-05-09 11:00:00,27.69,28.04,27.67,27.97,144600.0,23.5155,23.8127,23.4985,23.7533,144600.0
2005-05-09 11:30:00,27.98,28.12,27.98,28.03,93900.0,23.7618,23.8807,23.7618,23.8042,93900.0
2005-05-09 12:00:00,28.03,28.04,27.89,27.97,102200.0,23.8042,23.8127,23.6853,23.7533,102200.0
2005-05-09 12:30:00,27.96,27.97,27.84,27.94,60600.0,23.7448,23.7533,23.6429,23.7278,60600.0
2005-05-09 13:00:00,27.94,27.95,27.87,27.94,53600.0,23.7278,23.7363,23.6683,23.7278,53600.0
2005-05-09 13:30:00,27.95,28.0,27.92,27.98,47300.0,23.7363,23.7788,23.7108,23.7618,47300.0
2005-05-09 14:00:00,27.99,28.0,27.83,27.85,72500.0,23.7703,23.7788,23.6344,23.6514,72500.0
2005-05-09 14:30:00,27.88,27.92,27.85,27.91,68600.0,23.6768,23.7108,23.6514,23.7023,68600.0
2005-05-09 15:00:00,27.91,27.94,27.83,27.9,95200.0,23.7023,23.7278,23.6344,23.6938,95200.0
2005-05-09 15:30:00,27.9,28.0,27.88,28.0,202900.0,23.6938,23.7788,23.6768,23.7788,202900.0
2005-05-10 09:30:00,27.81,28.22,27.64,28.1,485200.0,23.6174,23.9656,23.473,23.8637,485200.0
2005-05-10 10:00:00,28.1,28.19,28.0,28.04,282700.0,23.8637,23.9401,23.7788,23.8127,282700.0
2005-05-10 10:30:00,28.03,28.3,28.03,28.09,203600.0,23.8042,24.0335,23.8042,23.8552,203600.0
2005-05-10 11:00:00,28.09,28.19,28.01,28.13,106800.0,23.8552,23.9401,23.7872,23.8892,106800.0
2005-05-10 11:30:00,28.12,28.12,27.91,27.93,111800.0,23.8807,23.8807,23.7023,23.7193,111800.0
2005-05-10 12:00:00,27.94,28.01,27.9,27.92,112000.0,23.7278,23.7872,23.6938,23.7108,112000.0
2005-05-10 12:30:00,27.92,28.02,27.92,28.0,100300.0,23.7108,23.7957,23.7108,23.7788,100300.0
2005-05-10 13:00:00,27.99,28.02,27.91,27.98,68100.0,23.7703,23.7957,23.7023,23.7618,68100.0
2005-05-10 13:30:00,27.98,28.0,27.92,27.94,80000.0,23.7618,23.7788,23.7108,23.7278,80000.0
2005-05-10 14:00:00,27.95,27.95,27.87,27.89,64800.0,23.7363,23.7363,23.6683,23.6853,64800.0
2005-05-10 14:30:00,27.89,27.9,27.57,27.68,127200.0,23.6853,23.6938,23.4136,23.507,127200.0
2005-05-10 15:00:00,27.69,27.83,27.65,27.74,98300.0,23.5155,23.6344,23.4815,23.5579,98300.0
2005-05-10 15:30:00,27.72,27.85,27.64,27.74,207800.0,23.541,23.6514,23.473,23.5579,207800.0
2005-05-11 09:30:00,27.82,28.0,27.67,27.89,272600.0,23.6259,23.7788,23.4985,23.6853,272600.0
2005-05-11 10:00:00,27.88,27.97,27.85,27.95,120000.0,23.6768,23.7533,23.6514,23.7363,120000.0
2005-05-11 10:30:00,27.96,28.11,27.93,27.97,231000.0,23.7448,23.8722,23.7193,23.7533,231000.0
2005-05-11 11:00:00,27.95,28.05,27.75,27.87,191100.0,23.7363,23.8212,23.5664,23.6683,191100.0
2005-05-11 11:30:00,27.86,27.89,27.48,27.56,133200.0,23.6599,23.6853,23.3371,23.4051,133200.0
2005-05-11 12:00:00,27.56,27.62,27.36,27.57,146400.0,23.4051,23.456,23.2352,23.4136,146400.0
2005-05-11 12:30:00,27.57,27.81,27.57,27.8,54200.0,23.4136,23.6174,23.4136,23.6089,54200.0
2005-05-11 13:00:00,27.81,28.08,27.8,28.08,123200.0,23.6174,23.8467,23.6089,23.8467,123200.0
2005-05-11 13:30:00,28.04,28.07,27.96,28.03,152800.0,23.8127,23.8382,23.7448,23.8042,152800.0
2005-05-11 14:00:00,28.02,28.32,27.99,28.18,247500.0,23.7957,24.0505,23.7703,23.9316,247500.0
2005-05-11 14:30:00,28.15,28.33,28.14,28.18,123600.0,23.9061,24.059,23.8976,23.9316,123600.0
2005-05-11 15:00:00,28.17,28.3,27.95,28.03,301000.0,23.9231,24.0335,23.7363,23.8042,301000.0
2005-05-11 15:30:00,28.02,28.1,27.91,28.09,260700.0,23.7957,23.8637,23.7023,23.8552,260700.0
2005-05-12 09:30:00,28.1,28.41,28.08,28.39,338800.0,23.8637,24.1269,23.8467,24.11,338800.0
2005-05-12 10:00:00,28.39,28.52,28.28,28.38,268500.0,24.11,24.2204,24.0165,24.1015,268500.0
2005-05-12 10:30:00,28.38,28.5,28.32,28.45,141100.0,24.1015,24.2034,24.0505,24.1609,141100.0
2005-05-12 11:00:00,28.45,28.45,28.29,28.33,96600.0,24.1609,24.1609,24.025,24.059,96600.0
2005-05-12 11:30:00,28.34,28.35,27.96,28.03,313700.0,24.0675,24.076,23.7448,23.8042,313700.0
2005-05-12 12:00:00,28.01,28.21,28.0,28.12,146100.0,23.7872,23.9571,23.7788,23.8807,146100.0
2005-05-12 12:30:00,28.12,28.27,28.09,28.27,115500.0,23.8807,24.008,23.8552,24.008,115500.0
2005-05-12 13:00:00,28.27,28.28,28.15,28.27,148700.0,24.008,24.0165,23.9061,24.008,148700.0
2005-05-12 13:30:00,28.27,28.28,28.19,28.25,134600.0,24.008,24.0165,23.9401,23.9911,134600.0
2005-05-12 14:00:00,28.24,28.26,28.01,28.06,142300.0,23.9826,23.9996,23.7872,23.8297,142300.0
2005-05-12 14:30:00,28.05,28.08,27.85,27.99,139100.0,23.8212,23.8467,23.6514,23.7703,139100.0
2005-05-12 15:00:00,27.98,28.03,27.74,27.88,189300.0,23.7618,23.8042,23.5579,23.6768,189300.0
2005-05-12 15:30:00,27.88,28.04,27.79,28.03,257200.0,23.6768,23.8127,23.6004,23.8042,257200.0
2005-05-13 09:30:00,28.09,28.57,28.02,28.3,602600.0,23.8552,24.2628,23.7957,24.0335,602600.0
2005-05-13 10:00:00,28.29,28.45,28.23,28.25,285300.0,24.025,24.1609,23.9741,23.9911,285300.0
2005-05-13 10:30:00,28.24,28.36,28.15,28.36,273900.0,23.9826,24.0845,23.9061,24.0845,273900.0
2005-05-13 11:00:00,28.38,28.5,28.36,28.5,185300.0,24.1015,24.2034,24.0845,24.2034,185300.0
2005-05-13 11:30:00,28.5,28.58,28.38,28.46,268400.0,24.2034,24.2713,24.1015,24.1694,268400.0
2005-05-13 12:00:00,28.46,28.52,28.29,28.42,195700.0,24.1694,24.2204,24.025,24.1354,195700.0
2005-05-13 12:30:00,28.41,28.51,28.37,28.4,118700.0,24.1269,24.2119,24.093,24.1184,118700.0
2005-05-13 13:00:00,28.39,28.41,28.22,28.25,168400.0,24.11,24.1269,23.9656,23.9911,168400.0
2005-05-13 13:30:00,28.26,28.26,27.83,27.89,283600.0,23.9996,23.9996,23.6344,23.6853,283600.0
2005-05-13 14:00:00,27.89,27.98,27.86,27.98,131400.0,23.6853,23.7618,23.6599,23.7618,131400.0
2005-05-13 14:30:00,27.98,27.99,27.75,27.89,236100.0,23.7618,23.7703,23.5664,23.6853,236100.0
2005-05-13 15:00:00,27.89,28.06,27.87,27.97,164400.0,23.6853,23.8297,23.6683,23.7533,164400.0
2005-05-13 15:30:00,27.99,28.07,27.83,28.07,325400.0,23.7703,23.8382,23.6344,23.8382,325400.0
2005-05-16 09:30:00,28.09,28.63,27.91,28.41,464400.0,23.8552,24.3138,23.7023,24.1269,464400.0
2005-05-16 10:00:00,28.4,28.5,28.27,28.3,404800.0,24.1184,24.2034,24.008,24.0335,404800.0
2005-05-16 10:30:00,28.3,28.41,28.29,28.37,377600.0,24.0335,24.1269,24.025,24.093,377600.0
2005-05-16 11:00:00,28.37,28.44,28.27,28.38,191000.0,24.093,24.1524,24.008,24.1015,191000.0
2005-05-16 11:30:00,28.39,28.5,28.38,28.45,168300.0,24.11,24.2034,24.1015,24.1609,168300.0
2005-05-16 12:00:00,28.46,28.5,28.4,28.41,108800.0,24.1694,24.2034,24.1184,24.1269,108800.0
2005-05-16 12:30:00,28.4,28.47,28.35,28.4,97500.0,24.1184,24.1779,24.076,24.1184,97500.0
2005-05-16 13:00:00,28.4,28.59,28.35,28.57,183000.0,24.1184,24.2798,24.076,24.2628,183000.0
2005-05-16 13:30:00,28.59,28.7,28.52,28.6,239900.0,24.2798,24.3732,24.2204,24.2883,239900.0
2005-05-16 14:00:00,28.6,28.69,28.45,28.54,194000.0,24.2883,24.3647,24.1609,24.2373,194000.0
2005-05-16 14:30:00,28.54,28.72,28.54,28.61,268000.0,24.2373,24.3902,24.2373,24.2968,268000.0
2005-05-16 15:00:00,28.61,28.74,28.57,28.59,289300.0,24.2968,24.4072,24.2628,24.2798,289300.0
2005-05-16 15:30:00,28.59,28.75,28.54,28.69,353000.0,24.2798,24.4157,24.2373,24.3647,353000.0
2005-05-17 09:30:00,28.57,28.82,28.48,28.74,757700.0,24.2628,24.4751,24.1864,24.4072,757700.0
2005-05-17 10:00:00,28.71,28.75,28.47,28.52,331300.0,24.3817,24.4157,24.1779,24.2204,331300.0
2005-05-17 10:30:00,28.52,28.52,28.36,28.49,436400.0,24.2204,24.2204,24.0845,24.1949,436400.0
2005-05-17 11:00:00,28.48,28.5,28.34,28.38,184000.0,24.1864,24.2034,24.0675,24.1015,184000.0
2005-05-17 11:30:00,28.38,28.45,28.36,28.45,194600.0,24.1015,24.1609,24.0845,24.1609,194600.0
2005-05-17 12:00:00,28.45,28.45,28.23,28.38,186300.0,24.1609,24.1609,23.9741,24.1015,186300.0
2005-05-17 12:30:00,28.38,28.39,28.25,28.3,178200.0,24.1015,24.11,23.9911,24.0335,178200.0
2005-05-17 13:00:00,28.3,28.36,28.27,28.35,159500.0,24.0335,24.0845,24.008,24.076,159500.0
2005-05-17 13:30:00,28.35,28.55,28.3,28.5,210500.0,24.076,24.2458,24.0335,24.2034,210500.0
2005-05-17 14:00:00,28.51,28.68,28.49,28.54,198600.0,24.2119,24.3562,24.1949,24.2373,198600.0
2005-05-17 14:30:00,28.54,28.8,28.54,28.75,287300.0,24.2373,24.4581,24.2373,24.4157,287300.0
2005-05-17 15:00:00,28.75,28.97,28.73,28.89,361700.0,24.4157,24.6025,24.3987,24.5346,361700.0
2005-05-17 15:30:00,28.91,29.13,28.84,29.09,758100.0,24.5516,24.7384,24.4921,24.7044,758100.0
2005-05-18 09:30:00,29.26,29.95,29.15,29.78,2050900.0,24.8488,25.4348,24.7554,25.2904,2050900.0
2005-05-18 10:00:00,29.77,30.13,29.68,29.99,1311300.0,25.2819,25.5876,25.2055,25.4687,1311300.0
2005-05-18 10:30:00,30.0,30.04,29.92,30.03,629700.0,25.4772,25.5112,25.4093,25.5027,629700.0
2005-05-18 11:00:00,30.02,30.15,30.0,30.04,696900.0,25.4942,25.6046,25.4772,25.5112,696900.0
2005-05-18 11:30:00,30.04,30.07,29.83,29.95,473400.0,25.5112,25.5367,25.3329,25.4348,473400.0
2005-05-18 12:00:00,29.95,30.03,29.94,29.99,243000.0,25.4348,25.5027,25.4263,25.4687,243000.0
2005-05-18 12:30:00,29.98,30.02,29.92,30.0,123700.0,25.4602,25.4942,25.4093,25.4772,123700.0
2005-05-18 13:00:00,29.99,30.05,29.81,30.0,219400.0,25.4687,25.5197,25.3159,25.4772,219400.0
2005-05-18 13:30:00,29.98,30.0,29.7,29.79,267400.0,25.4602,25.4772,25.2225,25.2989,267400.0
2005-05-18 14:00:00,29.79,29.85,29.76,29.76,192000.0,25.2989,25.3498,25.2734,25.2734,192000.0
2005-05-18 14:30:00,29.75,29.92,29.66,29.88,288700.0,25.2649,25.4093,25.1885,25.3753,288700.0
2005-05-18 15:00:00,29.89,30.0,29.84,29.87,328300.0,25.3838,25.4772,25.3414,25.3668,328300.0
2005-05-18 15:30:00,29.89,29.97,29.85,29.93,486000.0,25.3838,25.4518,25.3498,25.4178,486000.0
2005-05-19 09:30:00,29.91,30.03,29.77,29.87,415400.0,25.4008,25.5027,25.2819,25.3668,415400.0
2005-05-19 10:00:00,29.87,30.05,29.75,30.02,673700.0,25.3668,25.5197,25.2649,25.4942,673700.0
2005-05-19 10:30:00,30.01,30.44,30.0,30.16,562800.0,25.4857,25.8509,25.4772,25.6131,562800.0
2005-05-19 11:00:00,30.16,30.3,30.1,30.26,387800.0,25.6131,25.732,25.5622,25.698,387800.0
2005-05-19 11:30:00,30.25,30.3,30.18,30.29,243400.0,25.6895,25.732,25.6301,25.7235,243400.0
2005-05-19 12:00:00,30.27,30.3,30.15,30.26,336400.0,25.7065,25.732,25.6046,25.698,336400.0
2005-05-19 12:30:00,30.25,30.3,30.22,30.26,70300.0,25.6895,25.732,25.6641,25.698,70300.0
2005-05-19 13:00:00,30.26,30.27,30.05,30.06,198900.0,25.698,25.7065,25.5197,25.5282,198900.0
2005-05-19 13:30:00,30.05,30.05,29.62,29.7,256800.0,25.5197,25.5197,25.1545,25.2225,256800.0
2005-05-19 14:00:00,29.7,29.83,29.53,29.74,499600.0,25.2225,25.3329,25.0781,25.2564,499600.0
2005-05-19 14:30:00,29.75,29.79,29.51,29.78,216600.0,25.2649,25.2989,25.0611,25.2904,216600.0
2005-05-19 15:00:00,29.79,29.83,29.73,29.81,129300.0,25.2989,25.3329,25.2479,25.3159,129300.0
2005-05-19 15:30:00,29.81,30.0,29.77,30.0,251700.0,25.3159,25.4772,25.2819,25.4772,251700.0
2005-05-20 09:30:00,29.87,29.99,29.52,29.72,629600.0,25.3668,25.4687,25.0696,25.2394,629600.0
2005-05-20 10:00:00,29.71,29.79,29.58,29.58,207800.0,25.231,25.2989,25.1206,25.1206,207800.0
2005-05-20 10:30:00,29.59,29.74,29.55,29.7,227700.0,25.129,25.2564,25.0951,25.2225,227700.0
2005-05-20 11:00:00,29.7,29.72,29.61,29.64,196900.0,25.2225,25.2394,25.146,25.1715,196900.0
2005-05-20 11:30:00,29.64,29.74,29.6,29.73,122800.0,25.1715,25.2564,25.1375,25.2479,122800.0
2005-05-20 12:00:00,29.73,29.82,29.72,29.82,47600.0,25.2479,25.3244,25.2394,25.3244,47600.0
2005-05-20 12:30:00,29.81,29.82,29.72,29.79,125200.0,25.3159,25.3244,25.2394,25.2989,125200.0
2005-05-20 13:00:00,29.78,29.81,29.67,29.71,176300.0,25.2904,25.3159,25.197,25.231,176300.0
2005-05-20 13:30:00,29.72,29.84,29.65,29.81,121200.0,25.2394,25.3414,25.18,25.3159,121200.0
2005-05-20 14:00:00,29.82,29.94,29.79,29.9,177700.0,25.3244,25.4263,25.2989,25.3923,177700.0
2005-05-20 14:30:00,29.9,29.99,29.88,29.95,209800.0,25.3923,25.4687,25.3753,25.4348,209800.0
2005-05-20 15:00:00,29.95,30.01,29.91,29.94,214000.0,25.4348,25.4857,25.4008,25.4263,214000.0
2005-05-20 15:30:00,29.94,29.95,29.84,29.92,443100.0,25.4263,25.4348,25.3414,25.4093,443100.0
2005-05-23 09:30:00,29.91,30.1,29.8,30.0,427500.0,25.4008,25.5622,25.3074,25.4772,427500.0
2005-05-23 10:00:00,30.03,30.08,29.96,30.0,395600.0,25.5027,25.5452,25.4433,25.4772,395600.0
2005-05-23 10:30:00,30.0,30.0,29.75,29.97,300900.0,25.4772,25.4772,25.2649,25.4518,300900.0
2005-05-23 11:00:00,29.95,30.0,29.87,29.99,322500.0,25.4348,25.4772,25.3668,25.4687,322500.0
2005-05-23 11:30:00,29.99,30.0,29.97,30.0,121500.0,25.4687,25.4772,25.4518,25.4772,121500.0
2005-05-23 12:00:00,30.0,30.0,29.95,30.0,195900.0,25.4772,25.4772,25.4348,25.4772,195900.0
2005-05-23 12:30:00,30.0,30.01,29.8,29.8,198700.0,25.4772,25.4857,25.3074,25.3074,198700.0
2005-05-23 13:00:00,29.8,29.92,29.72,29.9,259100.0,25.3074,25.4093,25.2394,25.3923,259100.0
2005-05-23 13:30:00,29.86,30.0,29.85,30.0,63900.0,25.3583,25.4772,25.3498,25.4772,63900.0
2005-05-23 14:00:00,29.99,29.99,29.9,29.97,77900.0,25.4687,25.4687,25.3923,25.4518,77900.0
2005-05-23 14:30:00,29.97,30.0,29.94,29.95,77800.0,25.4518,25.4772,25.4263,25.4348,77800.0
2005-05-23 15:00:00,29.96,30.0,29.9,30.0,141300.0,25.4433,25.4772,25.3923,25.4772,141300.0
2005-05-23 15:30:00,30.0,30.0,29.74,29.74,679200.0,25.4772,25.4772,25.2564,25.2564,679200.0
2005-05-24 09:30:00,29.65,29.65,29.45,29.53,317700.0,25.18,25.18,25.0102,25.0781,317700.0
2005-05-24 10:00:00,29.53,29.71,29.33,29.57,234400.0,25.0781,25.231,24.9082,25.1121,234400.0
2005-05-24 10:30:00,29.6,29.64,29.45,29.48,295400.0,25.1375,25.1715,25.0102,25.0356,295400.0
2005-05-24 11:00:00,29.48,29.59,29.46,29.47,329800.0,25.0356,25.129,25.0186,25.0271,329800.0
2005-05-24 11:30:00,29.48,29.58,29.47,29.54,338500.0,25.0356,25.1206,25.0271,25.0866,338500.0
2005-05-24 12:00:00,29.55,29.6,29.52,29.55,334800.0,25.0951,25.1375,25.0696,25.0951,334800.0
2005-05-24 12:30:00,29.55,29.6,29.53,29.58,202700.0,25.0951,25.1375,25.0781,25.1206,202700.0
2005-05-24 13:00:00,29.58,29.66,29.58,29.61,172500.0,25.1206,25.1885,25.1206,25.146,172500.0
2005-05-24 13:30:00,29.62,29.72,29.52,29.7,1370400.0,25.1545,25.2394,25.0696,25.2225,1370400.0
2005-05-24 14:00:00,29.7,29.81,29.62,29.79,282600.0,25.2225,25.3159,25.1545,25.2989,282600.0
2005-05-24 14:30:00,29.79,29.83,29.65,29.72,118200.0,25.2989,25.3329,25.18,25.2394,118200.0
2005-05-24 15:00:00,29.72,29.77,29.61,29.68,246100.0,25.2394,25.2819,25.146,25.2055,246100.0
2005-05-24 15:30:00,29.68,29.68,29.52,29.59,655900.0,25.2055,25.2055,25.0696,25.129,655900.0
2005-05-25 09:30:00,29.6,29.86,29.46,29.82,533700.0,25.1375,25.3583,25.0186,25.3244,533700.0
2005-05-25 10:00:00,29.79,29.82,29.61,29.68,525200.0,25.2989,25.3244,25.146,25.2055,525200.0
2005-05-25 10:30:00,29.68,29.69,29.55,29.61,152100.0,25.2055,25.214,25.0951,25.146,152100.0
2005-05-25 11:00:00,29.65,29.65,29.47,29.5,239300.0,25.18,25.18,25.0271,25.0526,239300.0
2005-05-25 11:30:00,29.51,29.52,29.44,29.46,173400.0,25.0611,25.0696,25.0017,25.0186,173400.0
2005-05-25 12:00:00,29.46,29.52,29.35,29.47,1236600.0,25.0186,25.0696,24.9252,25.0271,1236600.0
2005-05-25 12:30:00,29.48,29.51,29.34,29.35,272800.0,25.0356,25.0611,24.9167,24.9252,272800.0
2005-05-25 13:00:00,29.35,29.42,29.28,29.28,174600.0,24.9252,24.9847,24.8658,24.8658,174600.0
2005-05-25 13:30:00,29.29,29.32,29.07,29.22,241200.0,24.8743,24.8997,24.6874,24.8148,241200.0
2005-05-25 14:00:00,29.23,29.35,29.2,29.35,84500.0,24.8233,24.9252,24.7978,24.9252,84500.0
2005-05-25 14:30:00,29.35,29.39,29.29,29.35,87500.0,24.9252,24.9592,24.8743,24.9252,87500.0
2005-05-25 15:00:00,29.35,29.51,29.35,29.45,450100.0,24.9252,25.0611,24.9252,25.0102,450100.0
2005-05-25 15:30:00,29.44,29.86,29.41,29.41,1461200.0,25.0017,25.3583,24.9762,24.9762,1461200.0
2005-05-26 09:30:00,29.79,29.97,29.65,29.78,440500.0,25.2989,25.4518,25.18,25.2904,440500.0
2005-05-26 10:00:00,29.78,30.15,29.78,30.01,1034800.0,25.2904,25.6046,25.2904,25.4857,1034800.0
2005-05-26 10:30:00,30.02,30.2,30.0,30.18,464100.0,25.4942,25.6471,25.4772,25.6301,464100.0
2005-05-26 11:00:00,30.17,31.1,30.17,31.05,1994300.0,25.6216,26.4114,25.6216,26.3689,1994300.0
2005-05-26 11:30:00,31.04,31.38,30.97,31.17,1169000.0,26.3604,26.6492,26.301,26.4708,1169000.0
2005-05-26 12:00:00,31.18,31.19,31.02,31.13,527400.0,26.4793,26.4878,26.3435,26.4369,527400.0
2005-05-26 12:30:00,31.13,31.46,31.1,31.17,536600.0,26.4369,26.7171,26.4114,26.4708,536600.0
2005-05-26 13:00:00,31.17,31.25,30.83,30.93,1076900.0,26.4708,26.5388,26.1821,26.267,1076900.0
2005-05-26 13:30:00,30.92,30.95,30.84,30.89,490800.0,26.2585,26.284,26.1906,26.2331,490800.0
2005-05-26 14:00:00,30.9,30.95,30.82,30.93,446400.0,26.2416,26.284,26.1736,26.267,446400.0
2005-05-26 14:30:00,30.93,31.08,30.83,30.97,635800.0,26.267,26.3944,26.1821,26.301,635800.0
2005-05-26 15:00:00,30.97,31.2,30.88,31.01,506600.0,26.301,26.4963,26.2246,26.335,506600.0
2005-05-26 15:30:00,31.01,31.2,30.91,31.11,924800.0,26.335,26.4963,26.25,26.4199,924800.0
2005-05-27 09:30:00,31.23,31.38,31.03,31.26,607100.0,26.5218,26.6492,26.352,26.5473,607100.0
2005-05-27 10:00:00,31.25,31.32,31.09,31.16,549900.0,26.5388,26.5982,26.4029,26.4624,549900.0
2005-05-27 10:30:00,31.18,31.27,31.12,31.23,293100.0,26.4793,26.5558,26.4284,26.5218,293100.0
2005-05-27 11:00:00,31.23,31.33,31.12,31.15,351900.0,26.5218,26.6067,26.4284,26.4539,351900.0
2005-05-27 11:30:00,31.13,31.23,31.12,31.18,323900.0,26.4369,26.5218,26.4284,26.4793,323900.0
2005-05-27 12:00:00,31.17,31.2,31.12,31.17,103000.0,26.4708,26.4963,26.4284,26.4708,103000.0
2005-05-27 12:30:00,31.17,31.29,31.17,31.28,126800.0,26.4708,26.5728,26.4708,26.5643,126800.0
2005-05-27 13:00:00,31.29,31.29,31.18,31.22,211700.0,26.5728,26.5728,26.4793,26.5133,211700.0
2005-05-27 13:30:00,31.23,31.32,31.23,31.31,152700.0,26.5218,26.5982,26.5218,26.5897,152700.0
2005-05-27 14:00:00,31.3,31.48,31.29,31.46,218800.0,26.5812,26.7341,26.5728,26.7171,218800.0
2005-05-27 14:30:00,31.46,31.48,31.33,31.41,167300.0,26.7171,26.7341,26.6067,26.6747,167300.0
2005-05-27 15:00:00,31.4,31.41,31.33,31.34,159900.0,26.6662,26.6747,26.6067,26.6152,159900.0
2005-05-27 15:30:00,31.33,31.39,31.21,31.34,285200.0,26.6067,26.6577,26.5048,26.6152,285200.0
2005-05-31 09:30:00,31.2,31.51,30.17,31.15,375800.0,26.4963,26.7596,25.6216,26.4539,375800.0
2005-05-31 10:00:00,31.15,31.44,31.11,31.44,207900.0,26.4539,26.7001,26.4199,26.7001,207900.0
2005-05-31 10:30:00,31.44,31.46,31.28,31.32,224600.0,26.7001,26.7171,26.5643,26.5982,224600.0
2005-05-31 11:00:00,31.32,31.44,31.31,31.43,225300.0,26.5982,26.7001,26.5897,26.6916,225300.0
2005-05-31 11:30:00,31.44,31.75,31.35,31.68,292300.0,26.7001,26.9634,26.6237,26.904,292300.0
2005-05-31 12:00:00,31.68,31.77,31.63,31.75,213500.0,26.904,26.9804,26.8615,26.9634,213500.0
2005-05-31 12:30:00,31.75,31.85,31.65,31.77,166300.0,26.9634,27.0483,26.8785,26.9804,166300.0
2005-05-31 13:00:00,31.78,31.88,31.72,31.87,257600.0,26.9889,27.0738,26.9379,27.0653,257600.0
2005-05-31 13:30:00,31.88,32.0,31.84,31.98,460900.0,27.0738,27.1757,27.0398,27.1587,460900.0
2005-05-31 14:00:00,31.98,32.07,31.91,32.04,421500.0,27.1587,27.2352,27.0993,27.2097,421500.0
2005-05-31 14:30:00,32.05,32.22,32.03,32.15,472300.0,27.2182,27.3625,27.2012,27.3031,472300.0
2005-05-31 15:00:00,32.16,32.35,32.14,32.28,615800.0,27.3116,27.473,27.2946,27.4135,615800.0
2005-05-31 15:30:00,32.27,32.3,32.15,32.24,1083600.0,27.405,27.4305,27.3031,27.3795,1083600.0
2005-06-01 09:30:00,32.47,32.48,32.0,32.2,536700.0,27.5749,27.5834,27.1757,27.3456,536700.0
2005-06-01 10:00:00,32.19,32.25,32.02,32.18,495700.0,27.3371,27.388,27.1927,27.3286,495700.0
2005-06-01 10:30:00,32.17,32.39,32.05,32.39,471700.0,27.3201,27.5069,27.2182,27.5069,471700.0
2005-06-01 11:00:00,32.39,32.45,32.26,32.38,439600.0,27.5069,27.5579,27.3965,27.4984,439600.0
2005-06-01 11:30:00,32.38,32.43,32.29,32.31,183400.0,27.4984,27.5409,27.422,27.439,183400.0
2005-06-01 12:00:00,32.29,32.37,32.05,32.18,356100.0,27.422,27.4899,27.2182,27.3286,356100.0
2005-06-01 12:30:00,32.18,32.2,32.08,32.18,335500.0,27.3286,27.3456,27.2437,27.3286,335500.0
2005-06-01 13:00:00,32.19,32.38,32.18,32.33,306900.0,27.3371,27.4984,27.3286,27.456,306900.0
2005-06-01 13:30:00,32.31,32.48,32.28,32.48,234300.0,27.439,27.5834,27.4135,27.5834,234300.0
2005-06-01 14:00:00,32.47,32.54,32.26,32.42,383700.0,27.5749,27.6343,27.3965,27.5324,383700.0
2005-06-01 14:30:00,32.44,32.45,32.11,32.15,545200.0,27.5494,27.5579,27.2691,27.3031,545200.0
2005-06-01 15:00:00,32.17,32.3,32.1,32.13,389500.0,27.3201,27.4305,27.2606,27.2861,389500.0
2005-06-01 15:30:00,32.12,32.4,32.12,32.38,267400.0,27.2776,27.5154,27.2776,27.4984,267400.0
2005-06-02 09:30:00,32.37,32.87,32.29,32.6,543200.0,27.4899,27.9146,27.422,27.6853,543200.0
2005-06-02 10:00:00,32.6,32.62,32.2,32.31,333000.0,27.6853,27.7022,27.3456,27.439,333000.0
2005-06-02 10:30:00,32.3,32.51,32.27,32.35,239800.0,27.4305,27.6088,27.405,27.473,239800.0
2005-06-02 11:00:00,32.36,32.47,32.28,32.44,231000.0,27.4814,27.5749,27.4135,27.5494,231000.0
2005-06-02 11:30:00,32.4,32.5,32.38,32.44,187600.0,27.5154,27.6003,27.4984,27.5494,187600.0
2005-06-02 12:00:00,32.43,32.59,32.41,32.44,148400.0,27.5409,27.6768,27.5239,27.5494,148400.0
2005-06-02 12:30:00,32.45,32.53,32.45,32.48,63400.0,27.5579,27.6258,27.5579,27.5834,63400.0
2005-06-02 13:00:00,32.48,32.5,32.47,32.48,51600.0,27.5834,27.6003,27.5749,27.5834,51600.0
2005-06-02 13:30:00,32.48,32.5,32.38,32.47,106500.0,27.5834,27.6003,27.4984,27.5749,106500.0
2005-06-02 14:00:00,32.47,32.52,32.44,32.5,114500.0,27.5749,27.6173,27.5494,27.6003,114500.0
2005-06-02 14:30:00,32.5,32.68,32.5,32.63,139200.0,27.6003,27.7532,27.6003,27.7107,139200.0
2005-06-02 15:00:00,32.63,32.66,32.51,32.55,110400.0,27.7107,27.7362,27.6088,27.6428,110400.0
2005-06-02 15:30:00,32.53,32.67,32.5,32.64,262300.0,27.6258,27.7447,27.6003,27.7192,262300.0
2005-06-03 09:30:00,32.67,32.83,32.4,32.56,323900.0,27.7447,27.8806,27.5154,27.6513,323900.0
2005-06-03 10:00:00,32.55,32.88,32.54,32.77,619200.0,27.6428,27.923,27.6343,27.8296,619200.0
2005-06-03 10:30:00,32.77,33.0,32.74,32.98,658700.0,27.8296,28.025,27.8042,28.008,658700.0
2005-06-03 11:00:00,32.98,33.36,32.97,33.3,621800.0,28.008,28.3307,27.9995,28.2797,621800.0
2005-06-03 11:30:00,33.31,33.34,33.0,33.1,498700.0,28.2882,28.3137,28.025,28.1099,498700.0
2005-06-03 12:00:00,33.1,33.14,33.01,33.12,222500.0,28.1099,28.1439,28.0334,28.1269,222500.0
2005-06-03 12:30:00,33.1,33.18,33.04,33.11,268200.0,28.1099,28.1778,28.0589,28.1184,268200.0
2005-06-03 13:00:00,33.11,33.14,32.86,33.08,397000.0,28.1184,28.1439,27.9061,28.0929,397000.0
2005-06-03 13:30:00,33.1,33.14,33.04,33.06,566300.0,28.1099,28.1439,28.0589,28.0759,566300.0
2005-06-03 14:00:00,33.06,33.07,33.0,33.0,291700.0,28.0759,28.0844,28.025,28.025,291700.0
2005-06-03 14:30:00,33.0,33.09,32.99,33.03,275800.0,28.025,28.1014,28.0165,28.0504,275800.0
2005-06-03 15:00:00,33.03,33.07,32.98,33.01,299700.0,28.0504,28.0844,28.008,28.0334,299700.0
2005-06-03 15:30:00,33.01,33.02,32.82,32.92,553600.0,28.0334,28.0419,27.8721,27.957,553600.0
2005-06-06 09:30:00,32.76,32.93,32.22,32.48,626000.0,27.8211,27.9655,27.3625,27.5834,626000.0
2005-06-06 10:00:00,32.49,32.6,32.38,32.47,168000.0,27.5918,27.6853,27.4984,27.5749,168000.0
2005-06-06 10:30:00,32.47,32.5,32.31,32.45,177600.0,27.5749,27.6003,27.439,27.5579,177600.0
2005-06-06 11:00:00,32.45,32.58,32.4,32.4,71100.0,27.5579,27.6683,27.5154,27.5154,71100.0
2005-06-06 11:30:00,32.42,32.42,32.24,32.29,88300.0,27.5324,27.5324,27.3795,27.422,88300.0
2005-06-06 12:00:00,32.3,32.51,32.29,32.47,76500.0,27.4305,27.6088,27.422,27.5749,76500.0
2005-06-06 12:30:00,32.47,32.49,32.32,32.33,98900.0,27.5749,27.5918,27.4475,27.456,98900.0
2005-06-06 13:00:00,32.33,32.5,32.33,32.47,111700.0,27.456,27.6003,27.456,27.5749,111700.0
2005-06-06 13:30:00,32.46,32.6,32.45,32.53,114200.0,27.5664,27.6853,27.5579,27.6258,114200.0
2005-06-06 14:00:00,32.53,32.64,32.53,32.59,122000.0,27.6258,27.7192,27.6258,27.6768,122000.0
2005-06-06 14:30:00,32.58,32.6,32.53,32.53,73900.0,27.6683,27.6853,27.6258,27.6258,73900.0
2005-06-06 15:00:00,32.53,32.53,32.28,32.41,160300.0,27.6258,27.6258,27.4135,27.5239,160300.0
2005-06-06 15:30:00,32.41,32.49,32.35,32.38,389000.0,27.5239,27.5918,27.473,27.4984,389000.0
2005-06-07 09:30:00,32.5,32.8,32.4,32.68,365100.0,27.6003,27.8551,27.5154,27.7532,365100.0
2005-06-07 10:00:00,32.67,32.71,32.53,32.63,207000.0,27.7447,27.7787,27.6258,27.7107,207000.0
2005-06-07 10:30:00,32.63,32.72,32.45,32.5,161600.0,27.7107,27.7872,27.5579,27.6003,161600.0
2005-06-07 11:00:00,32.49,32.52,32.15,32.2,215500.0,27.5918,27.6173,27.3031,27.3456,215500.0
2005-06-07 11:30:00,32.18,32.27,32.07,32.26,145600.0,27.3286,27.405,27.2352,27.3965,145600.0
2005-06-07 12:00:00,32.25,32.3,32.04,32.04,149600.0,27.388,27.4305,27.2097,27.2097,149600.0
2005-06-07 12:30:00,32.04,32.12,32.03,32.08,114400.0,27.2097,27.2776,27.2012,27.2437,114400.0
2005-06-07 13:00:00,32.08,32.08,31.87,31.96,289700.0,27.2437,27.2437,27.0653,27.1417,289700.0
2005-06-07 13:30:00,31.96,31.97,31.7,31.71,222000.0,27.1417,27.1502,26.9209,26.9294,222000.0
2005-06-07 14:00:00,31.71,31.73,31.33,31.46,522000.0,26.9294,26.9464,26.6067,26.7171,522000.0
2005-06-07 14:30:00,31.46,31.66,31.41,31.53,211700.0,26.7171,26.887,26.6747,26.7766,211700.0
2005-06-07 15:00:00,31.54,31.6,31.37,31.45,356900.0,26.7851,26.836,26.6407,26.7086,356900.0
2005-06-07 15:30:00,31.45,31.45,31.21,31.26,732900.0,26.7086,26.7086,26.5048,26.5473,732900.0
2005-06-08 09:30:00,31.13,31.21,30.94,31.16,683200.0,26.4369,26.5048,26.2755,26.4624,683200.0
2005-06-08 10:00:00,31.17,31.29,30.94,30.99,319200.0,26.4708,26.5728,26.2755,26.318,319200.0
2005-06-08 10:30:00,30.99,31.1,30.01,31.06,282800.0,26.318,26.4114,25.4857,26.3774,282800.0
2005-06-08 11:00:00,31.05,31.05,30.89,30.94,160000.0,26.3689,26.3689,26.2331,26.2755,160000.0
2005-06-08 11:30:00,30.94,31.0,30.82,30.9,162600.0,26.2755,26.3265,26.1736,26.2416,162600.0
2005-06-08 12:00:00,30.9,31.0,30.86,30.86,74100.0,26.2416,26.3265,26.2076,26.2076,74100.0
2005-06-08 12:30:00,30.86,31.01,30.81,30.96,135600.0,26.2076,26.335,26.1651,26.2925,135600.0
2005-06-08 13:00:00,30.97,31.12,30.9,31.07,124200.0,26.301,26.4284,26.2416,26.3859,124200.0
2005-06-08 13:30:00,31.06,31.06,30.74,30.78,121900.0,26.3774,26.3774,26.1057,26.1396,121900.0
2005-06-08 14:00:00,30.78,30.82,30.61,30.65,173000.0,26.1396,26.1736,25.9953,26.0292,173000.0
2005-06-08 14:30:00,30.65,30.8,30.6,30.66,309000.0,26.0292,26.1566,25.9868,26.0377,309000.0
2005-06-08 15:00:00,30.66,30.81,30.6,30.81,146200.0,26.0377,26.1651,25.9868,26.1651,146200.0
2005-06-08 15:30:00,30.81,30.95,30.71,30.8,370100.0,26.1651,26.284,26.0802,26.1566,370100.0
2005-06-09 09:30:00,30.79,31.02,30.54,30.55,547000.0,26.1481,26.3435,25.9358,25.9443,547000.0
2005-06-09 10:00:00,30.55,30.82,30.5,30.7,399700.0,25.9443,26.1736,25.9019,26.0717,399700.0
2005-06-09 10:30:00,30.72,30.79,30.63,30.69,256000.0,26.0887,26.1481,26.0123,26.0632,256000.0
2005-06-09 11:00:00,30.67,30.74,30.45,30.45,327800.0,26.0462,26.1057,25.8594,25.8594,327800.0
2005-06-09 11:30:00,30.46,30.66,30.45,30.52,337100.0,25.8679,26.0377,25.8594,25.9188,337100.0
2005-06-09 12:00:00,30.52,30.82,30.5,30.82,320200.0,25.9188,26.1736,25.9019,26.1736,320200.0
2005-06-09 12:30:00,30.83,30.91,30.67,30.75,271400.0,26.1821,26.25,26.0462,26.1142,271400.0
2005-06-09 13:00:00,30.75,31.0,30.68,30.94,250700.0,26.1142,26.3265,26.0547,26.2755,250700.0
2005-06-09 13:30:00,30.94,31.0,30.91,30.92,117300.0,26.2755,26.3265,26.25,26.2585,117300.0
2005-06-09 14:00:00,30.92,30.94,30.77,30.78,119900.0,26.2585,26.2755,26.1311,26.1396,119900.0
2005-06-09 14:30:00,30.8,30.91,30.73,30.82,139200.0,26.1566,26.25,26.0972,26.1736,139200.0
2005-06-09 15:00:00,30.82,30.85,30.75,30.76,167200.0,26.1736,26.1991,26.1142,26.1227,167200.0
2005-06-09 15:30:00,30.77,30.88,30.76,30.84,291900.0,26.1311,26.2246,26.1227,26.1906,291900.0
2005-06-10 09:30:00,31.2,31.49,31.12,31.38,410000.0,26.4963,26.7426,26.4284,26.6492,410000.0
2005-06-10 10:00:00,31.37,31.38,30.84,30.86,256200.0,26.6407,26.6492,26.1906,26.2076,256200.0
2005-06-10 10:30:00,30.85,31.13,30.75,30.87,170300.0,26.1991,26.4369,26.1142,26.2161,170300.0
2005-06-10 11:00:00,30.83,31.08,30.83,31.03,119100.0,26.1821,26.3944,26.1821,26.352,119100.0
2005-06-10 11:30:00,31.06,31.24,31.0,31.1,208300.0,26.3774,26.5303,26.3265,26.4114,208300.0
2005-06-10 12:00:00,31.09,31.13,30.88,30.93,91000.0,26.4029,26.4369,26.2246,26.267,91000.0
2005-06-10 12:30:00,30.91,31.01,30.83,30.83,108500.0,26.25,26.335,26.1821,26.1821,108500.0
2005-06-10 13:00:00,30.83,31.04,30.81,31.0,178900.0,26.1821,26.3604,26.1651,26.3265,178900.0
2005-06-10 13:30:00,31.0,31.13,30.97,31.09,129600.0,26.3265,26.4369,26.301,26.4029,129600.0
2005-06-10 14:00:00,31.12,31.25,31.03,31.17,246500.0,26.4284,26.5388,26.352,26.4708,246500.0
2005-06-10 14:30:00,31.16,31.32,30.94,31.03,164200.0,26.4624,26.5982,26.2755,26.352,164200.0
2005-06-10 15:00:00,31.07,31.19,31.0,31.07,240200.0,26.3859,26.4878,26.3265,26.3859,240200.0
2005-06-10 15:30:00,31.07,31.16,30.92,30.97,395400.0,26.3859,26.4624,26.2585,26.301,395400.0
2005-06-13 09:30:00,31.0,31.25,30.86,31.21,292700.0,26.3265,26.5388,26.2076,26.5048,292700.0
2005-06-13 10:00:00,31.22,31.48,31.16,31.46,267100.0,26.5133,26.7341,26.4624,26.7171,267100.0
2005-06-13 10:30:00,31.46,31.9,31.45,31.8,344300.0,26.7171,27.0908,26.7086,27.0059,344300.0
2005-06-13 11:00:00,31.8,32.0,31.61,31.64,262300.0,27.0059,27.1757,26.8445,26.87,262300.0
2005-06-13 11:30:00,31.63,31.75,31.63,31.73,73100.0,26.8615,26.9634,26.8615,26.9464,73100.0
2005-06-13 12:00:00,31.73,31.75,31.54,31.65,117400.0,26.9464,26.9634,26.7851,26.8785,117400.0
2005-06-13 12:30:00,31.65,31.71,31.54,31.59,96400.0,26.8785,26.9294,26.7851,26.8275,96400.0
2005-06-13 13:00:00,31.6,31.65,31.47,31.5,78900.0,26.836,26.8785,26.7256,26.7511,78900.0
2005-06-13 13:30:00,31.52,31.63,31.46,31.54,69400.0,26.7681,26.8615,26.7171,26.7851,69400.0
2005-06-13 14:00:00,31.54,31.58,31.4,31.4,84400.0,26.7851,26.819,26.6662,26.6662,84400.0
2005-06-13 14:30:00,31.39,31.47,31.24,31.43,156900.0,26.6577,26.7256,26.5303,26.6916,156900.0
2005-06-13 15:00:00,31.44,31.57,31.37,31.52,85000.0,26.7001,26.8105,26.6407,26.7681,85000.0
2005-06-13 15:30:00,31.52,31.53,31.4,31.49,188600.0,26.7681,26.7766,26.6662,26.7426,188600.0
2005-06-14 09:30:00,31.5,31.93,31.46,31.93,261900.0,26.7511,27.1163,26.7171,27.1163,261900.0
2005-06-14 10:00:00,31.92,31.99,31.62,31.7,203300.0,27.1078,27.1672,26.853,26.9209,203300.0
2005-06-14 10:30:00,31.7,31.79,31.63,31.73,103400.0,26.9209,26.9974,26.8615,26.9464,103400.0
2005-06-14 11:00:00,31.73,31.78,31.7,31.73,91200.0,26.9464,26.9889,26.9209,26.9464,91200.0
2005-06-14 11:30:00,31.74,31.74,31.57,31.74,258400.0,26.9549,26.9549,26.8105,26.9549,258400.0
2005-06-14 12:00:00,31.75,31.78,31.69,31.76,79500.0,26.9634,26.9889,26.9125,26.9719,79500.0
2005-06-14 12:30:00,31.76,31.78,31.68,31.7,124700.0,26.9719,26.9889,26.904,26.9209,124700.0
2005-06-14 13:00:00,31.71,31.72,31.61,31.67,75500.0,26.9294,26.9379,26.8445,26.8955,75500.0
2005-06-14 13:30:00,31.68,31.81,31.64,31.74,73700.0,26.904,27.0144,26.87,26.9549,73700.0
2005-06-14 14:00:00,31.73,31.82,31.62,31.62,176900.0,26.9464,27.0229,26.853,26.853,176900.0
2005-06-14 14:30:00,31.61,31.67,31.55,31.65,204800.0,26.8445,26.8955,26.7936,26.8785,204800.0
2005-06-14 15:00:00,31.65,31.75,31.61,31.73,167900.0,26.8785,26.9634,26.8445,26.9464,167900.0
2005-06-14 15:30:00,31.71,31.78,31.63,31.77,242400.0,26.9294,26.9889,26.8615,26.9804,242400.0
2005-06-15 09:30:00,31.92,31.99,31.75,31.95,330700.0,27.1078,27.1672,26.9634,27.1333,330700.0
2005-06-15 10:00:00,31.96,32.17,31.89,32.08,412700.0,27.1417,27.3201,27.0823,27.2437,412700.0
2005-06-15 10:30:00,32.08,32.09,31.96,32.02,219000.0,27.2437,27.2521,27.1417,27.1927,219000.0
2005-06-15 11:00:00,32.02,32.03,31.53,31.69,417700.0,27.1927,27.2012,26.7766,26.9125,417700.0
2005-06-15 11:30:00,31.69,31.69,31.13,31.15,293700.0,26.9125,26.9125,26.4369,26.4539,293700.0
2005-06-15 12:00:00,31.15,31.39,31.15,31.25,369200.0,26.4539,26.6577,26.4539,26.5388,369200.0
2005-06-15 12:30:00,31.25,31.41,31.19,31.41,149900.0,26.5388,26.6747,26.4878,26.6747,149900.0
2005-06-15 13:00:00,31.39,31.41,31.29,31.31,203100.0,26.6577,26.6747,26.5728,26.5897,203100.0
2005-06-15 13:30:00,31.31,31.55,31.31,31.51,251400.0,26.5897,26.7936,26.5897,26.7596,251400.0
2005-06-15 14:00:00,31.51,31.72,31.49,31.58,284900.0,26.7596,26.9379,26.7426,26.819,284900.0
2005-06-15 14:30:00,31.57,31.88,31.56,31.88,251100.0,26.8105,27.0738,26.802,27.0738,251100.0
2005-06-15 15:00:00,31.86,31.89,31.75,31.82,242500.0,27.0568,27.0823,26.9634,27.0229,242500.0
2005-06-15 15:30:00,31.81,32.09,31.81,31.99,372800.0,27.0144,27.2521,27.0144,27.1672,372800.0
2005-06-16 09:30:00,32.0,32.27,32.0,32.17,611600.0,27.1757,27.405,27.1757,27.3201,611600.0
2005-06-16 10:00:00,32.17,32.21,32.11,32.18,284900.0,27.3201,27.3541,27.2691,27.3286,284900.0
2005-06-16 10:30:00,32.17,32.2,32.15,32.2,241200.0,27.3201,27.3456,27.3031,27.3456,241200.0
2005-06-16 11:00:00,32.19,32.2,32.11,32.18,164000.0,27.3371,27.3456,27.2691,27.3286,164000.0
2005-06-16 11:30:00,32.17,32.3,32.17,32.3,234400.0,27.3201,27.4305,27.3201,27.4305,234400.0
2005-06-16 12:00:00,32.28,32.3,32.13,32.15,130800.0,27.4135,27.4305,27.2861,27.3031,130800.0
2005-06-16 12:30:00,32.15,32.24,32.13,32.21,123600.0,27.3031,27.3795,27.2861,27.3541,123600.0
2005-06-16 13:00:00,32.21,32.28,32.19,32.23,135300.0,27.3541,27.4135,27.3371,27.371,135300.0
2005-06-16 13:30:00,32.23,32.26,32.15,32.18,105500.0,27.371,27.3965,27.3031,27.3286,105500.0
2005-06-16 14:00:00,32.19,32.23,32.12,32.19,141000.0,27.3371,27.371,27.2776,27.3371,141000.0
2005-06-16 14:30:00,32.18,32.25,32.15,32.19,141000.0,27.3286,27.388,27.3031,27.3371,141000.0
2005-06-16 15:00:00,32.18,32.26,32.18,32.24,124600.0,27.3286,27.3965,27.3286,27.3795,124600.0
2005-06-16 15:30:00,32.24,32.38,32.23,32.37,341500.0,27.3795,27.4984,27.371,27.4899,341500.0
2005-06-17 09:30:00,32.65,32.77,32.39,32.58,1413900.0,27.7277,27.8296,27.5069,27.6683,1413900.0
2005-06-17 10:00:00,32.58,32.6,32.17,32.29,353000.0,27.6683,27.6853,27.3201,27.422,353000.0
2005-06-17 10:30:00,32.3,32.61,32.3,32.48,240800.0,27.4305,27.6938,27.4305,27.5834,240800.0
2005-06-17 11:00:00,32.5,32.5,32.27,32.48,147900.0,27.6003,27.6003,27.405,27.5834,147900.0
2005-06-17 11:30:00,32.48,32.62,32.46,32.61,237000.0,27.5834,27.7022,27.5664,27.6938,237000.0
2005-06-17 12:00:00,32.62,32.64,32.58,32.64,165200.0,27.7022,27.7192,27.6683,27.7192,165200.0
2005-06-17 12:30:00,32.65,32.72,32.63,32.72,148500.0,27.7277,27.7872,27.7107,27.7872,148500.0
2005-06-17 13:00:00,32.72,32.77,32.61,32.64,177200.0,27.7872,27.8296,27.6938,27.7192,177200.0
2005-06-17 13:30:00,32.64,32.7,32.63,32.68,112900.0,27.7192,27.7702,27.7107,27.7532,112900.0
2005-06-17 14:00:00,32.7,32.72,32.64,32.64,84700.0,27.7702,27.7872,27.7192,27.7192,84700.0
2005-06-17 14:30:00,32.64,32.69,32.62,32.66,183500.0,27.7192,27.7617,27.7022,27.7362,183500.0
2005-06-17 15:00:00,32.66,32.77,32.64,32.76,194000.0,27.7362,27.8296,27.7192,27.8211,194000.0
2005-06-17 15:30:00,32.75,32.91,32.7,32.87,530000.0,27.8126,27.9485,27.7702,27.9146,530000.0
2005-06-20 09:30:00,32.45,32.56,32.27,32.34,495500.0,27.5579,27.6513,27.405,27.4645,495500.0
2005-06-20 10:00:00,32.31,32.31,31.89,32.14,356200.0,27.439,27.439,27.0823,27.2946,356200.0
2005-06-20 10:30:00,32.14,32.35,32.07,32.27,182200.0,27.2946,27.473,27.2352,27.405,182200.0
2005-06-20 11:00:00,32.28,32.42,32.24,32.39,172300.0,27.4135,27.5324,27.3795,27.5069,172300.0
2005-06-20 11:30:00,32.39,32.41,32.3,32.35,202300.0,27.5069,27.5239,27.4305,27.473,202300.0
2005-06-20 12:00:00,32.35,32.44,32.27,32.29,124000.0,27.473,27.5494,27.405,27.422,124000.0
2005-06-20 12:30:00,32.31,32.33,32.26,32.31,57100.0,27.439,27.456,27.3965,27.439,57100.0
2005-06-20 13:00:00,32.31,32.34,32.27,32.32,161200.0,27.439,27.4645,27.405,27.4475,161200.0
2005-06-20 13:30:00,32.32,32.44,32.29,32.39,126700.0,27.4475,27.5494,27.422,27.5069,126700.0
2005-06-20 14:00:00,32.39,32.4,32.33,32.38,59000.0,27.5069,27.5154,27.456,27.4984,59000.0
2005-06-20 14:30:00,32.38,32.59,32.37,32.57,134500.0,27.4984,27.6768,27.4899,27.6598,134500.0
2005-06-20 15:00:00,32.57,32.79,32.45,32.68,370700.0,27.6598,27.8466,27.5579,27.7532,370700.0
2005-06-20 15:30:00,32.66,32.76,32.52,32.67,321000.0,27.7362,27.8211,27.6173,27.7447,321000.0
2005-06-21 09:30:00,32.5,32.95,32.4,32.4,247600.0,27.6003,27.9825,27.5154,27.5154,247600.0
2005-06-21 10:00:00,32.4,32.82,32.39,32.8,119200.0,27.5154,27.8721,27.5069,27.8551,119200.0
2005-06-21 10:30:00,32.82,33.22,32.76,32.88,404300.0,27.8721,28.2118,27.8211,27.923,404300.0
2005-06-21 11:00:00,32.88,32.98,32.68,32.72,195600.0,27.923,28.008,27.7532,27.7872,195600.0
2005-06-21 11:30:00,32.71,32.94,32.71,32.89,92600.0,27.7787,27.974,27.7787,27.9315,92600.0
2005-06-21 12:00:00,32.88,32.94,32.83,32.94,146900.0,27.923,27.974,27.8806,27.974,146900.0
2005-06-21 12:30:00,32.91,33.01,32.86,33.0,105700.0,27.9485,28.0334,27.9061,28.025,105700.0
2005-06-21 13:00:00,32.99,33.05,32.98,33.05,71100.0,28.0165,28.0674,28.008,28.0674,71100.0
2005-06-21 13:30:00,33.04,33.2,33.03,33.12,204300.0,28.0589,28.1948,28.0504,28.1269,204300.0
2005-06-21 14:00:00,33.1,33.12,32.86,32.91,163500.0,28.1099,28.1269,27.9061,27.9485,163500.0
2005-06-21 14:30:00,32.94,33.12,32.85,33.0,79600.0,27.974,28.1269,27.8976,28.025,79600.0
2005-06-21 15:00:00,33.02,33.02,32.7,32.74,206200.0,28.0419,28.0419,27.7702,27.8042,206200.0
2005-06-21 15:30:00,32.74,32.95,32.73,32.87,251800.0,27.8042,27.9825,27.7957,27.9146,251800.0
2005-06-22 09:30:00,32.77,32.8,32.46,32.7,574400.0,27.8296,27.8551,27.5664,27.7702,574400.0
2005-06-22 10:00:00,32.62,32.76,32.59,32.68,201700.0,27.7022,27.8211,27.6768,27.7532,201700.0
2005-06-22 10:30:00,32.68,32.77,32.45,32.5,255700.0,27.7532,27.8296,27.5579,27.6003,255700.0
2005-06-22 11:00:00,32.47,32.49,32.2,32.2,323400.0,27.5749,27.5918,27.3456,27.3456,323400.0
2005-06-22 11:30:00,32.2,32.28,32.12,32.15,233900.0,27.3456,27.4135,27.2776,27.3031,233900.0
2005-06-22 12:00:00,32.15,32.23,32.13,32.22,104400.0,27.3031,27.371,27.2861,27.3625,104400.0
2005-06-22 12:30:00,32.21,32.25,32.12,32.23,209300.0,27.3541,27.388,27.2776,27.371,209300.0
2005-06-22 13:00:00,32.21,32.3,32.12,32.12,221500.0,27.3541,27.4305,27.2776,27.2776,221500.0
2005-06-22 13:30:00,32.12,32.14,32.05,32.07,115800.0,27.2776,27.2946,27.2182,27.2352,115800.0
2005-06-22 14:00:00,32.07,32.1,32.05,32.07,142300.0,27.2352,27.2606,27.2182,27.2352,142300.0
2005-06-22 14:30:00,32.05,32.12,32.05,32.1,150400.0,27.2182,27.2776,27.2182,27.2606,150400.0
2005-06-22 15:00:00,32.1,32.22,32.1,32.2,219200.0,27.2606,27.3625,27.2606,27.3456,219200.0
2005-06-22 15:30:00,32.19,32.21,32.01,32.09,336200.0,27.3371,27.3541,27.1842,27.2521,336200.0
2005-06-23 09:30:00,32.13,32.25,32.0,32.17,339100.0,27.2861,27.388,27.1757,27.3201,339100.0
2005-06-23 10:00:00,32.16,32.2,31.88,31.89,266400.0,27.3116,27.3456,27.0738,27.0823,266400.0
2005-06-23 10:30:00,31.87,32.0,31.82,31.88,166100.0,27.0653,27.1757,27.0229,27.0738,166100.0
2005-06-23 11:00:00,31.88,32.18,31.83,32.09,209700.0,27.0738,27.3286,27.0313,27.2521,209700.0
2005-06-23 11:30:00,32.08,32.2,32.06,32.06,151700.0,27.2437,27.3456,27.2267,27.2267,151700.0
2005-06-23 12:00:00,32.06,32.09,31.89,32.07,168300.0,27.2267,27.2521,27.0823,27.2352,168300.0
2005-06-23 12:30:00,32.05,32.15,32.02,32.02,63200.0,27.2182,27.3031,27.1927,27.1927,63200.0
2005-06-23 13:00:00,32.01,32.06,31.85,31.87,84900.0,27.1842,27.2267,27.0483,27.0653,84900.0
2005-06-23 13:30:00,31.86,31.87,31.15,31.28,362100.0,27.0568,27.0653,26.4539,26.5643,362100.0
2005-06-23 14:00:00,31.29,31.51,31.24,31.43,129000.0,26.5728,26.7596,26.5303,26.6916,129000.0
2005-06-23 14:30:00,31.42,31.42,31.19,31.2,324100.0,26.6832,26.6832,26.4878,26.4963,324100.0
2005-06-23 15:00:00,31.2,31.34,31.16,31.18,219200.0,26.4963,26.6152,26.4624,26.4793,219200.0
2005-06-23 15:30:00,31.19,31.21,31.02,31.14,467800.0,26.4878,26.5048,26.3435,26.4454,467800.0
2005-06-24 09:30:00,31.04,31.35,31.0,31.11,284500.0,26.3604,26.6237,26.3265,26.4199,284500.0
2005-06-24 10:00:00,31.11,31.12,30.9,30.91,305100.0,26.4199,26.4284,26.2416,26.25,305100.0
2005-06-24 10:30:00,30.93,31.0,30.71,30.73,309400.0,26.267,26.3265,26.0802,26.0972,309400.0
2005-06-24 11:00:00,30.74,30.81,30.71,30.78,181100.0,26.1057,26.1651,26.0802,26.1396,181100.0
2005-06-24 11:30:00,30.78,30.78,30.59,30.65,170500.0,26.1396,26.1396,25.9783,26.0292,170500.0
2005-06-24 12:00:00,30.65,30.67,30.6,30.62,163600.0,26.0292,26.0462,25.9868,26.0038,163600.0
2005-06-24 12:30:00,30.63,30.63,30.52,30.54,125600.0,26.0123,26.0123,25.9188,25.9358,125600.0
2005-06-24 13:00:00,30.54,30.55,30.46,30.52,204900.0,25.9358,25.9443,25.8679,25.9188,204900.0
2005-06-24 13:30:00,30.53,30.57,30.47,30.52,192100.0,25.9273,25.9613,25.8764,25.9188,192100.0
2005-06-24 14:00:00,30.53,30.62,30.45,30.45,103800.0,25.9273,26.0038,25.8594,25.8594,103800.0
2005-06-24 14:30:00,30.45,30.51,30.34,30.36,285800.0,25.8594,25.9103,25.766,25.783,285800.0
2005-06-24 15:00:00,30.35,30.43,30.29,30.43,325100.0,25.7745,25.8424,25.7235,25.8424,325100.0
2005-06-24 15:30:00,30.43,30.46,30.29,30.38,456000.0,25.8424,25.8679,25.7235,25.7999,456000.0
2005-06-27 09:30:00,30.31,30.48,29.94,30.01,752700.0,25.7405,25.8849,25.4263,25.4857,752700.0
2005-06-27 10:00:00,30.02,30.06,29.79,29.79,515900.0,25.4942,25.5282,25.2989,25.2989,515900.0
2005-06-27 10:30:00,29.8,30.04,29.79,29.95,297900.0,25.3074,25.5112,25.2989,25.4348,297900.0
2005-06-27 11:00:00,29.96,29.99,29.77,29.93,137800.0,25.4433,25.4687,25.2819,25.4178,137800.0
2005-06-27 11:30:00,29.93,29.95,29.81,29.93,214200.0,25.4178,25.4348,25.3159,25.4178,214200.0
2005-06-27 12:00:00,29.93,30.08,29.92,30.01,146300.0,25.4178,25.5452,25.4093,25.4857,146300.0
2005-06-27 12:30:00,30.02,30.05,29.86,29.92,106000.0,25.4942,25.5197,25.3583,25.4093,106000.0
2005-06-27 13:00:00,29.91,29.98,29.85,29.95,130700.0,25.4008,25.4602,25.3498,25.4348,130700.0
2005-06-27 13:30:00,29.94,29.97,29.76,29.78,195100.0,25.4263,25.4518,25.2734,25.2904,195100.0
2005-06-27 14:00:00,29.78,29.83,29.67,29.83,110600.0,25.2904,25.3329,25.197,25.3329,110600.0
2005-06-27 14:30:00,29.81,29.91,29.73,29.88,114000.0,25.3159,25.4008,25.2479,25.3753,114000.0
2005-06-27 15:00:00,29.87,30.0,29.86,29.97,251700.0,25.3668,25.4772,25.3583,25.4518,251700.0
2005-06-27 15:30:00,29.96,30.0,29.86,29.95,204200.0,25.4433,25.4772,25.3583,25.4348,204200.0
2005-06-28 09:30:00,30.15,30.37,30.05,30.26,276800.0,25.6046,25.7915,25.5197,25.698,276800.0
2005-06-28 10:00:00,30.27,30.42,30.16,30.17,271600.0,25.7065,25.8339,25.6131,25.6216,271600.0
2005-06-28 10:30:00,30.17,30.22,30.07,30.1,213900.0,25.6216,25.6641,25.5367,25.5622,213900.0
2005-06-28 11:00:00,30.1,30.12,30.05,30.06,136400.0,25.5622,25.5791,25.5197,25.5282,136400.0
2005-06-28 11:30:00,30.06,30.14,29.96,29.96,166000.0,25.5282,25.5961,25.4433,25.4433,166000.0
2005-06-28 12:00:00,29.96,30.0,29.95,29.97,77900.0,25.4433,25.4772,25.4348,25.4518,77900.0
2005-06-28 12:30:00,29.98,29.99,29.87,29.89,93100.0,25.4602,25.4687,25.3668,25.3838,93100.0
2005-06-28 13:00:00,29.89,30.0,29.88,29.97,107300.0,25.3838,25.4772,25.3753,25.4518,107300.0
2005-06-28 13:30:00,29.97,30.02,29.9,29.91,171800.0,25.4518,25.4942,25.3923,25.4008,171800.0
2005-06-28 14:00:00,29.9,29.91,29.77,29.83,139000.0,25.3923,25.4008,25.2819,25.3329,139000.0
2005-06-28 14:30:00,29.83,29.91,29.8,29.81,128200.0,25.3329,25.4008,25.3074,25.3159,128200.0
2005-06-28 15:00:00,29.83,29.87,29.7,29.84,395300.0,25.3329,25.3668,25.2225,25.3414,395300.0
2005-06-28 15:30:00,29.83,29.86,29.72,29.72,509400.0,25.3329,25.3583,25.2394,25.2394,509400.0
2005-06-29 09:30:00,29.81,30.52,29.68,29.74,646600.0,25.3159,25.9188,25.2055,25.2564,646600.0
2005-06-29 10:00:00,29.75,29.75,29.56,29.7,310800.0,25.2649,25.2649,25.1036,25.2225,310800.0
2005-06-29 10:30:00,29.7,29.88,29.7,29.79,249700.0,25.2225,25.3753,25.2225,25.2989,249700.0
2005-06-29 11:00:00,29.79,29.85,29.75,29.8,166100.0,25.2989,25.3498,25.2649,25.3074,166100.0
2005-06-29 11:30:00,29.79,29.85,29.76,29.8,283400.0,25.2989,25.3498,25.2734,25.3074,283400.0
2005-06-29 12:00:00,29.8,29.83,29.77,29.8,121800.0,25.3074,25.3329,25.2819,25.3074,121800.0
2005-06-29 12:30:00,29.79,29.82,29.77,29.81,142900.0,25.2989,25.3244,25.2819,25.3159,142900.0
2005-06-29 13:00:00,29.8,29.81,29.75,29.76,163800.0,25.3074,25.3159,25.2649,25.2734,163800.0
2005-06-29 13:30:00,29.76,29.77,29.46,29.46,310400.0,25.2734,25.2819,25.0186,25.0186,310400.0
2005-06-29 14:00:00,29.48,29.56,29.45,29.55,336300.0,25.0356,25.1036,25.0102,25.0951,336300.0
2005-06-29 14:30:00,29.56,29.65,29.49,29.53,406600.0,25.1036,25.18,25.0441,25.0781,406600.0
2005-06-29 15:00:00,29.54,29.62,29.5,29.58,257600.0,25.0866,25.1545,25.0526,25.1206,257600.0
2005-06-29 15:30:00,29.57,29.61,29.3,29.46,596900.0,25.1121,25.146,24.8828,25.0186,596900.0
2005-06-30 09:30:00,29.8,30.07,29.43,29.44,221500.0,25.3074,25.5367,24.9932,25.0017,221500.0
2005-06-30 10:00:00,29.46,29.55,29.19,29.22,175000.0,25.0186,25.0951,24.7893,24.8148,175000.0
2005-06-30 10:30:00,29.21,29.36,29.14,29.15,184800.0,24.8063,24.9337,24.7469,24.7554,184800.0
2005-06-30 11:00:00,29.14,29.16,28.94,28.96,380500.0,24.7469,24.7639,24.577,24.594,380500.0
2005-06-30 11:30:00,28.97,29.02,28.85,28.95,201100.0,24.6025,24.645,24.5006,24.5855,201100.0
2005-06-30 12:00:00,28.96,29.03,28.85,28.85,331400.0,24.594,24.6535,24.5006,24.5006,331400.0
2005-06-30 12:30:00,28.86,28.95,28.71,28.76,324700.0,24.5091,24.5855,24.3817,24.4242,324700.0
2005-06-30 13:00:00,28.74,28.82,28.7,28.75,175000.0,24.4072,24.4751,24.3732,24.4157,175000.0
2005-06-30 13:30:00,28.74,28.86,28.72,28.81,133100.0,24.4072,24.5091,24.3902,24.4666,133100.0
2005-06-30 14:00:00,28.82,29.05,28.75,28.87,372000.0,24.4751,24.6705,24.4157,24.5176,372000.0
2005-06-30 14:30:00,28.88,28.88,28.68,28.79,285100.0,24.5261,24.5261,24.3562,24.4497,285100.0
2005-06-30 15:00:00,28.79,28.89,28.73,28.86,174300.0,24.4497,24.5346,24.3987,24.5091,174300.0
2005-06-30 15:30:00,28.87,28.9,28.68,28.75,477100.0,24.5176,24.5431,24.3562,24.4157,477100.0
2005-07-01 09:30:00,29.07,29.09,28.65,28.85,397700.0,24.6874,24.7044,24.3308,24.5006,397700.0
2005-07-01 10:00:00,28.85,29.95,28.79,28.89,349500.0,24.5006,25.4348,24.4497,24.5346,349500.0
2005-07-01 10:30:00,28.89,28.92,28.81,28.82,168600.0,24.5346,24.5601,24.4666,24.4751,168600.0
2005-07-01 11:00:00,28.83,28.9,28.68,28.72,220600.0,24.4836,24.5431,24.3562,24.3902,220600.0
2005-07-01 11:30:00,28.71,28.8,28.71,28.74,113100.0,24.3817,24.4581,24.3817,24.4072,113100.0
2005-07-01 12:00:00,28.75,28.79,28.7,28.71,92000.0,24.4157,24.4497,24.3732,24.3817,92000.0
2005-07-01 12:30:00,28.71,28.82,28.68,28.8,103900.0,24.3817,24.4751,24.3562,24.4581,103900.0
2005-07-01 13:00:00,28.79,28.9,28.79,28.84,148800.0,24.4497,24.5431,24.4497,24.4921,148800.0
2005-07-01 13:30:00,28.83,28.86,28.77,28.77,96000.0,24.4836,24.5091,24.4327,24.4327,96000.0
2005-07-01 14:00:00,28.75,28.76,28.66,28.72,82900.0,24.4157,24.4242,24.3393,24.3902,82900.0
2005-07-01 14:30:00,28.72,28.72,28.51,28.52,175400.0,24.3902,24.3902,24.2119,24.2204,175400.0
2005-07-01 15:00:00,28.53,28.53,28.39,28.41,369700.0,24.2288,24.2288,24.11,24.1269,369700.0
2005-07-01 15:30:00,28.4,28.7,28.4,28.53,335400.0,24.1184,24.3732,24.1184,24.2288,335400.0
2005-07-05 09:30:00,28.35,28.81,28.23,28.58,420100.0,24.076,24.4666,23.9741,24.2713,420100.0
2005-07-05 10:00:00,28.57,28.9,28.53,28.78,292300.0,24.2628,24.5431,24.2288,24.4412,292300.0
2005-07-05 10:30:00,28.8,28.99,28.75,28.9,565800.0,24.4581,24.6195,24.4157,24.5431,565800.0
2005-07-05 11:00:00,28.9,28.98,28.9,28.94,210500.0,24.5431,24.611,24.5431,24.577,210500.0
2005-07-05 11:30:00,28.94,29.02,28.81,29.02,278500.0,24.577,24.645,24.4666,24.645,278500.0
2005-07-05 12:00:00,29.02,29.02,28.92,28.93,167900.0,24.645,24.645,24.5601,24.5685,167900.0
2005-07-05 12:30:00,28.93,28.96,28.86,28.89,135000.0,24.5685,24.594,24.5091,24.5346,135000.0
2005-07-05 13:00:00,28.89,28.95,28.84,28.94,109900.0,24.5346,24.5855,24.4921,24.577,109900.0
2005-07-05 13:30:00,28.94,28.94,28.83,28.83,109600.0,24.577,24.577,24.4836,24.4836,109600.0
2005-07-05 14:00:00,28.84,28.89,28.71,28.75,192700.0,24.4921,24.5346,24.3817,24.4157,192700.0
2005-07-05 14:30:00,28.75,28.75,28.55,28.56,181000.0,24.4157,24.4157,24.2458,24.2543,181000.0
2005-07-05 15:00:00,28.57,28.63,28.39,28.49,431000.0,24.2628,24.3138,24.11,24.1949,431000.0
2005-07-05 15:30:00,28.49,28.62,28.41,28.47,683800.0,24.1949,24.3053,24.1269,24.1779,683800.0
2005-07-06 09:30:00,28.57,29.0,28.5,29.0,572500.0,24.2628,24.628,24.2034,24.628,572500.0
2005-07-06 10:00:00,28.98,29.36,28.19,29.04,585600.0,24.611,24.9337,23.9401,24.662,585600.0
2005-07-06 10:30:00,29.02,29.26,28.85,29.23,336600.0,24.645,24.8488,24.5006,24.8233,336600.0
2005-07-06 11:00:00,29.2,29.44,29.12,29.4,240300.0,24.7978,25.0017,24.7299,24.9677,240300.0
2005-07-06 11:30:00,29.4,29.42,29.22,29.34,220200.0,24.9677,24.9847,24.8148,24.9167,220200.0
2005-07-06 12:00:00,29.35,29.47,29.26,29.37,196200.0,24.9252,25.0271,24.8488,24.9422,196200.0
2005-07-06 12:30:00,29.36,29.91,29.33,29.72,384900.0,24.9337,25.4008,24.9082,25.2394,384900.0
2005-07-06 13:00:00,29.74,29.94,29.68,29.77,352300.0,25.2564,25.4263,25.2055,25.2819,352300.0
2005-07-06 13:30:00,29.79,29.9,29.78,29.84,255300.0,25.2989,25.3923,25.2904,25.3414,255300.0
2005-07-06 14:00:00,29.84,29.85,29.5,29.51,156300.0,25.3414,25.3498,25.0526,25.0611,156300.0
2005-07-06 14:30:00,29.5,29.65,29.31,29.55,231100.0,25.0526,25.18,24.8913,25.0951,231100.0
2005-07-06 15:00:00,29.54,29.62,29.5,29.55,201300.0,25.0866,25.1545,25.0526,25.0951,201300.0
2005-07-06 15:30:00,29.53,29.57,29.39,29.51,576500.0,25.0781,25.1121,24.9592,25.0611,576500.0
2005-07-07 09:30:00,28.97,29.5,28.89,29.37,659700.0,24.6025,25.0526,24.5346,24.9422,659700.0
2005-07-07 10:00:00,29.32,29.72,29.19,29.65,403000.0,24.8997,25.2394,24.7893,25.18,403000.0
2005-07-07 10:30:00,29.65,29.7,29.44,29.45,196100.0,25.18,25.2225,25.0017,25.0102,196100.0
2005-07-07 11:00:00,29.45,29.54,29.34,29.47,204700.0,25.0102,25.0866,24.9167,25.0271,204700.0
2005-07-07 11:30:00,29.47,29.59,29.35,29.57,230100.0,25.0271,25.129,24.9252,25.1121,230100.0
2005-07-07 12:00:00,29.55,29.61,29.45,29.54,111000.0,25.0951,25.146,25.0102,25.0866,111000.0
2005-07-07 12:30:00,29.54,29.55,29.43,29.46,82300.0,25.0866,25.0951,24.9932,25.0186,82300.0
2005-07-07 13:00:00,29.45,29.53,29.45,29.51,67900.0,25.0102,25.0781,25.0102,25.0611,67900.0
2005-07-07 13:30:00,29.5,29.7,29.48,29.66,174800.0,25.0526,25.2225,25.0356,25.1885,174800.0
2005-07-07 14:00:00,29.67,29.7,29.5,29.65,233400.0,25.197,25.2225,25.0526,25.18,233400.0
2005-07-07 14:30:00,29.65,29.65,29.5,29.63,195300.0,25.18,25.18,25.0526,25.163,195300.0
2005-07-07 15:00:00,29.64,29.79,29.62,29.7,376600.0,25.1715,25.2989,25.1545,25.2225,376600.0
2005-07-07 15:30:00,29.7,29.84,29.64,29.78,648300.0,25.2225,25.3414,25.1715,25.2904,648300.0
2005-07-08 09:30:00,30.03,30.23,29.75,29.76,635200.0,25.5027,25.6726,25.2649,25.2734,635200.0
2005-07-08 10:00:00,29.78,30.0,29.53,29.93,369900.0,25.2904,25.4772,25.0781,25.4178,369900.0
2005-07-08 10:30:00,29.94,29.98,29.75,29.83,121400.0,25.4263,25.4602,25.2649,25.3329,121400.0
2005-07-08 11:00:00,29.85,29.85,29.41,29.48,191500.0,25.3498,25.3498,24.9762,25.0356,191500.0
2005-07-08 11:30:00,29.48,29.81,29.47,29.69,176100.0,25.0356,25.3159,25.0271,25.214,176100.0
2005-07-08 12:00:00,29.71,29.97,29.71,29.95,146700.0,25.231,25.4518,25.231,25.4348,146700.0
2005-07-08 12:30:00,29.95,30.0,29.21,29.96,226500.0,25.4348,25.4772,24.8063,25.4433,226500.0
2005-07-08 13:00:00,29.96,30.0,29.75,29.82,119200.0,25.4433,25.4772,25.2649,25.3244,119200.0
2005-07-08 13:30:00,29.81,29.93,29.77,29.93,87700.0,25.3159,25.4178,25.2819,25.4178,87700.0
2005-07-08 14:00:00,29.93,29.96,29.87,29.88,82200.0,25.4178,25.4433,25.3668,25.3753,82200.0
2005-07-08 14:30:00,29.89,29.9,29.73,29.85,167800.0,25.3838,25.3923,25.2479,25.3498,167800.0
2005-07-08 15:00:00,29.85,30.0,29.85,30.0,353100.0,25.3498,25.4772,25.3498,25.4772,353100.0
2005-07-08 15:30:00,30.0,30.02,29.91,30.02,521100.0,25.4772,25.4942,25.4008,25.4942,521100.0
2005-07-11 09:30:00,30.11,30.5,29.98,30.46,557800.0,25.5706,25.9019,25.4602,25.8679,557800.0
2005-07-11 10:00:00,30.46,30.54,30.26,30.47,240000.0,25.8679,25.9358,25.698,25.8764,240000.0
2005-07-11 10:30:00,30.52,30.87,30.4,30.71,310800.0,25.9188,26.2161,25.8169,26.0802,310800.0
2005-07-11 11:00:00,30.73,30.99,30.64,30.87,287200.0,26.0972,26.318,26.0207,26.2161,287200.0
2005-07-11 11:30:00,30.87,30.9,30.7,30.88,286100.0,26.2161,26.2416,26.0717,26.2246,286100.0
2005-07-11 12:00:00,30.9,30.91,30.59,30.61,124900.0,26.2416,26.25,25.9783,25.9953,124900.0
2005-07-11 12:30:00,30.6,30.62,30.48,30.49,137200.0,25.9868,26.0038,25.8849,25.8934,137200.0
2005-07-11 13:00:00,30.5,30.51,30.37,30.39,112700.0,25.9019,25.9103,25.7915,25.8084,112700.0
2005-07-11 13:30:00,30.39,30.47,30.34,30.36,72700.0,25.8084,25.8764,25.766,25.783,72700.0
2005-07-11 14:00:00,30.36,30.47,30.27,30.34,70400.0,25.783,25.8764,25.7065,25.766,70400.0
2005-07-11 14:30:00,30.34,30.62,30.34,30.6,118600.0,25.766,26.0038,25.766,25.9868,118600.0
2005-07-11 15:00:00,30.59,30.6,30.45,30.45,101900.0,25.9783,25.9868,25.8594,25.8594,101900.0
2005-07-11 15:30:00,30.45,30.63,30.45,30.56,197500.0,25.8594,26.0123,25.8594,25.9528,197500.0
2005-07-12 09:30:00,30.52,30.8,30.45,30.79,140000.0,25.9188,26.1566,25.8594,26.1481,140000.0
2005-07-12 10:00:00,30.79,30.83,30.39,30.46,279100.0,26.1481,26.1821,25.8084,25.8679,279100.0
2005-07-12 10:30:00,30.46,30.58,30.43,30.52,134600.0,25.8679,25.9698,25.8424,25.9188,134600.0
2005-07-12 11:00:00,30.51,30.57,30.45,30.57,77900.0,25.9103,25.9613,25.8594,25.9613,77900.0
2005-07-12 11:30:00,30.57,30.66,30.44,30.47,69900.0,25.9613,26.0377,25.8509,25.8764,69900.0
2005-07-12 12:00:00,30.47,30.54,30.45,30.54,70500.0,25.8764,25.9358,25.8594,25.9358,70500.0
2005-07-12 12:30:00,30.54,30.57,30.49,30.5,45400.0,25.9358,25.9613,25.8934,25.9019,45400.0
2005-07-12 13:00:00,30.5,30.59,30.5,30.56,98100.0,25.9019,25.9783,25.9019,25.9528,98100.0
2005-07-12 13:30:00,30.57,30.75,30.53,30.63,319000.0,25.9613,26.1142,25.9273,26.0123,319000.0
2005-07-12 14:00:00,30.63,30.63,30.52,30.55,326400.0,26.0123,26.0123,25.9188,25.9443,326400.0
2005-07-12 14:30:00,30.52,30.57,30.48,30.49,305000.0,25.9188,25.9613,25.8849,25.8934,305000.0
2005-07-12 15:00:00,30.5,30.67,30.45,30.62,283000.0,25.9019,26.0462,25.8594,26.0038,283000.0
2005-07-12 15:30:00,30.62,30.69,30.55,30.58,363500.0,26.0038,26.0632,25.9443,25.9698,363500.0
2005-07-13 09:30:00,30.46,30.75,30.3,30.6,163000.0,25.8679,26.1142,25.732,25.9868,163000.0
2005-07-13 10:00:00,30.6,30.6,30.38,30.51,136300.0,25.9868,25.9868,25.7999,25.9103,136300.0
2005-07-13 10:30:00,30.51,30.69,30.3,30.51,125100.0,25.9103,26.0632,25.732,25.9103,125100.0
2005-07-13 11:00:00,30.51,30.56,30.32,30.4,192300.0,25.9103,25.9528,25.749,25.8169,192300.0
2005-07-13 11:30:00,30.4,30.4,30.16,30.22,140800.0,25.8169,25.8169,25.6131,25.6641,140800.0
2005-07-13 12:00:00,30.22,30.29,30.05,30.15,147100.0,25.6641,25.7235,25.5197,25.6046,147100.0
2005-07-13 12:30:00,30.13,30.18,29.9,29.94,251200.0,25.5876,25.6301,25.3923,25.4263,251200.0
2005-07-13 13:00:00,29.92,29.94,29.65,29.69,361700.0,25.4093,25.4263,25.18,25.214,361700.0
2005-07-13 13:30:00,29.68,29.74,29.52,29.54,257100.0,25.2055,25.2564,25.0696,25.0866,257100.0
2005-07-13 14:00:00,29.54,29.73,29.54,29.63,308000.0,25.0866,25.2479,25.0866,25.163,308000.0
2005-07-13 14:30:00,29.63,29.65,29.39,29.39,297100.0,25.163,25.18,24.9592,24.9592,297100.0
2005-07-13 15:00:00,29.37,30.01,29.33,30.0,635100.0,24.9422,25.4857,24.9082,25.4772,635100.0
2005-07-13 15:30:00,30.01,30.17,29.94,29.96,790000.0,25.4857,25.6216,25.4263,25.4433,790000.0
2005-07-14 09:30:00,30.29,30.35,29.34,29.55,911800.0,25.7235,25.7745,24.9167,25.0951,911800.0
2005-07-14 10:00:00,29.55,29.57,29.36,29.44,548300.0,25.0951,25.1121,24.9337,25.0017,548300.0
2005-07-14 10:30:00,29.43,29.54,29.42,29.49,190600.0,24.9932,25.0866,24.9847,25.0441,190600.0
2005-07-14 11:00:00,29.5,29.5,29.48,29.5,210800.0,25.0526,25.0526,25.0356,25.0526,210800.0
2005-07-14 11:30:00,29.5,29.7,29.49,29.57,184300.0,25.0526,25.2225,25.0441,25.1121,184300.0
2005-07-14 12:00:00,29.57,29.76,29.56,29.69,135200.0,25.1121,25.2734,25.1036,25.214,135200.0
2005-07-14 12:30:00,29.67,29.7,29.59,29.6,111300.0,25.197,25.2225,25.129,25.1375,111300.0
2005-07-14 13:00:00,29.6,29.62,29.54,29.56,100000.0,25.1375,25.1545,25.0866,25.1036,100000.0
2005-07-14 13:30:00,29.56,29.6,29.5,29.55,132300.0,25.1036,25.1375,25.0526,25.0951,132300.0
2005-07-14 14:00:00,29.55,29.62,29.53,29.53,109300.0,25.0951,25.1545,25.0781,25.0781,109300.0
2005-07-14 14:30:00,29.52,29.53,29.37,29.38,266500.0,25.0696,25.0781,24.9422,24.9507,266500.0
2005-07-14 15:00:00,29.38,29.57,29.38,29.55,644000.0,24.9507,25.1121,24.9507,25.0951,644000.0
2005-07-14 15:30:00,29.54,29.64,29.54,29.6,605700.0,25.0866,25.1715,25.0866,25.1375,605700.0
2005-07-15 09:30:00,29.6,29.6,29.11,29.54,469400.0,25.1375,25.1375,24.7214,25.0866,469400.0
2005-07-15 10:00:00,29.53,29.6,29.41,29.46,186600.0,25.0781,25.1375,24.9762,25.0186,186600.0
2005-07-15 10:30:00,29.46,29.49,29.15,29.2,160500.0,25.0186,25.0441,24.7554,24.7978,160500.0
2005-07-15 11:00:00,29.2,29.29,29.19,29.25,65000.0,24.7978,24.8743,24.7893,24.8403,65000.0
2005-07-15 11:30:00,29.25,29.31,29.15,29.19,73800.0,24.8403,24.8913,24.7554,24.7893,73800.0
2005-07-15 12:00:00,29.19,29.21,28.95,28.97,413500.0,24.7893,24.8063,24.5855,24.6025,413500.0
2005-07-15 12:30:00,28.96,28.97,28.77,28.79,244200.0,24.594,24.6025,24.4327,24.4497,244200.0
2005-07-15 13:00:00,28.8,29.01,28.79,28.98,247500.0,24.4581,24.6365,24.4497,24.611,247500.0
2005-07-15 13:30:00,28.97,28.98,28.56,28.65,425700.0,24.6025,24.611,24.2543,24.3308,425700.0
2005-07-15 14:00:00,28.65,28.95,28.62,28.85,500400.0,24.3308,24.5855,24.3053,24.5006,500400.0
2005-07-15 14:30:00,28.86,29.06,28.79,29.0,393900.0,24.5091,24.6789,24.4497,24.628,393900.0
2005-07-15 15:00:00,29.02,29.03,28.84,28.84,235900.0,24.645,24.6535,24.4921,24.4921,235900.0
2005-07-15 15:30:00,28.84,29.0,28.62,28.66,741900.0,24.4921,24.628,24.3053,24.3393,741900.0
2005-07-18 09:30:00,28.6,28.63,27.85,28.04,1293500.0,24.2883,24.3138,23.6514,23.8127,1293500.0
2005-07-18 10:00:00,28.05,28.21,27.97,28.05,841400.0,23.8212,23.9571,23.7533,23.8212,841400.0
2005-07-18 10:30:00,28.04,28.14,27.94,27.99,520200.0,23.8127,23.8976,23.7278,23.7703,520200.0
2005-07-18 11:00:00,27.98,28.03,27.83,27.83,325700.0,23.7618,23.8042,23.6344,23.6344,325700.0
2005-07-18 11:30:00,27.83,28.14,27.77,27.99,554500.0,23.6344,23.8976,23.5834,23.7703,554500.0
2005-07-18 12:00:00,28.0,28.06,27.96,27.99,310300.0,23.7788,23.8297,23.7448,23.7703,310300.0
2005-07-18 12:30:00,28.0,28.13,27.99,28.09,317700.0,23.7788,23.8892,23.7703,23.8552,317700.0
2005-07-18 13:00:00,28.09,28.1,27.99,28.0,243600.0,23.8552,23.8637,23.7703,23.7788,243600.0
2005-07-18 13:30:00,28.0,28.04,27.97,28.0,218700.0,23.7788,23.8127,23.7533,23.7788,218700.0
2005-07-18 14:00:00,28.01,28.09,27.99,28.02,314500.0,23.7872,23.8552,23.7703,23.7957,314500.0
2005-07-18 14:30:00,28.02,28.08,27.99,28.02,252700.0,23.7957,23.8467,23.7703,23.7957,252700.0
2005-07-18 15:00:00,28.02,28.07,28.0,28.01,387400.0,23.7957,23.8382,23.7788,23.7872,387400.0
2005-07-18 15:30:00,28.01,28.03,27.93,28.01,644800.0,23.7872,23.8042,23.7193,23.7872,644800.0
2005-07-19 09:30:00,28.22,28.36,28.12,28.29,988800.0,23.9656,24.0845,23.8807,24.025,988800.0
2005-07-19 10:00:00,28.3,28.6,28.25,28.47,454900.0,24.0335,24.2883,23.9911,24.1779,454900.0
2005-07-19 10:30:00,28.5,28.82,28.49,28.63,618700.0,24.2034,24.4751,24.1949,24.3138,618700.0
2005-07-19 11:00:00,28.6,28.7,28.48,28.63,658200.0,24.2883,24.3732,24.1864,24.3138,658200.0
2005-07-19 11:30:00,28.63,28.73,28.59,28.7,314600.0,24.3138,24.3987,24.2798,24.3732,314600.0
2005-07-19 12:00:00,28.7,28.74,28.68,28.7,200600.0,24.3732,24.4072,24.3562,24.3732,200600.0
2005-07-19 12:30:00,28.7,28.7,28.66,28.68,133600.0,24.3732,24.3732,24.3393,24.3562,133600.0
2005-07-19 13:00:00,28.68,28.7,28.63,28.64,264500.0,24.3562,24.3732,24.3138,24.3223,264500.0
2005-07-19 13:30:00,28.64,28.67,28.63,28.67,143400.0,24.3223,24.3477,24.3138,24.3477,143400.0
2005-07-19 14:00:00,28.67,28.72,28.62,28.68,280600.0,24.3477,24.3902,24.3053,24.3562,280600.0
2005-07-19 14:30:00,28.68,28.7,28.64,28.66,190300.0,24.3562,24.3732,24.3223,24.3393,190300.0
2005-07-19 15:00:00,28.67,28.88,28.6,28.63,416000.0,24.3477,24.5261,24.2883,24.3138,416000.0
2005-07-19 15:30:00,28.62,28.83,28.48,28.83,715100.0,24.3053,24.4836,24.1864,24.4836,715100.0
2005-07-20 09:30:00,28.65,28.78,27.91,28.22,804500.0,24.3308,24.4412,23.7023,23.9656,804500.0
2005-07-20 10:00:00,28.22,28.31,28.0,28.04,420500.0,23.9656,24.042,23.7788,23.8127,420500.0
2005-07-20 10:30:00,28.04,28.2,28.01,28.14,312800.0,23.8127,23.9486,23.7872,23.8976,312800.0
2005-07-20 11:00:00,28.12,28.35,28.1,28.34,251500.0,23.8807,24.076,23.8637,24.0675,251500.0
2005-07-20 11:30:00,28.35,28.65,28.3,28.44,409700.0,24.076,24.3308,24.0335,24.1524,409700.0
2005-07-20 12:00:00,28.42,28.48,28.23,28.45,334400.0,24.1354,24.1864,23.9741,24.1609,334400.0
2005-07-20 12:30:00,28.46,28.61,28.38,28.59,192000.0,24.1694,24.2968,24.1015,24.2798,192000.0
2005-07-20 13:00:00,28.59,28.83,28.58,28.79,375800.0,24.2798,24.4836,24.2713,24.4497,375800.0
2005-07-20 13:30:00,28.76,29.0,28.76,28.97,279700.0,24.4242,24.628,24.4242,24.6025,279700.0
2005-07-20 14:00:00,28.97,29.08,28.85,28.89,368500.0,24.6025,24.6959,24.5006,24.5346,368500.0
2005-07-20 14:30:00,28.93,29.97,28.87,28.96,347400.0,24.5685,25.4518,24.5176,24.594,347400.0
2005-07-20 15:00:00,28.95,29.12,28.85,29.06,318600.0,24.5855,24.7299,24.5006,24.6789,318600.0
2005-07-20 15:30:00,29.06,29.11,28.92,29.0,947100.0,24.6789,24.7214,24.5601,24.628,947100.0
2005-07-21 09:30:00,25.29,25.33,24.26,24.76,7178300.0,21.4773,21.5113,20.6026,21.0272,7178300.0
2005-07-21 10:00:00,24.76,25.29,24.08,24.3,3875600.0,21.0272,21.4773,20.4497,20.6366,3875600.0
2005-07-21 10:30:00,24.3,24.41,23.86,23.9,2698700.0,20.6366,20.73,20.2629,20.2969,2698700.0
2005-07-21 11:00:00,23.9,24.12,23.79,24.0,2279900.0,20.2969,20.4837,20.2034,20.3818,2279900.0
2005-07-21 11:30:00,24.0,24.35,23.99,24.22,2365600.0,20.3818,20.679,20.3733,20.5686,2365600.0
2005-07-21 12:00:00,24.21,24.43,24.19,24.32,2761600.0,20.5601,20.747,20.5431,20.6535,2761600.0
2005-07-21 12:30:00,24.32,24.45,24.27,24.32,1578000.0,20.6535,20.7639,20.6111,20.6535,1578000.0
2005-07-21 13:00:00,24.32,24.37,24.02,24.1,1419700.0,20.6535,20.696,20.3988,20.4667,1419700.0
2005-07-21 13:30:00,24.09,24.11,23.98,24.01,1105400.0,20.4582,20.4752,20.3648,20.3903,1105400.0
2005-07-21 14:00:00,24.01,24.03,23.87,23.95,1236100.0,20.3903,20.4073,20.2714,20.3393,1236100.0
2005-07-21 14:30:00,23.95,24.01,23.71,23.74,1709100.0,20.3393,20.3903,20.1355,20.161,1709100.0
2005-07-21 15:00:00,23.75,23.77,23.51,23.76,1676400.0,20.1695,20.1865,19.9657,20.178,1676400.0
2005-07-21 15:30:00,23.75,24.45,23.45,24.44,4014900.0,20.1695,20.7639,19.9147,20.7555,4014900.0
2005-07-22 09:30:00,24.78,24.87,24.41,24.71,1606000.0,21.0442,21.1206,20.73,20.9847,1606000.0
2005-07-22 10:00:00,24.7,24.8,24.6,24.67,607700.0,20.9763,21.0612,20.8913,20.9508,607700.0
2005-07-22 10:30:00,24.66,24.67,24.41,24.63,731800.0,20.9423,20.9508,20.73,20.9168,731800.0
2005-07-22 11:00:00,24.61,24.68,24.52,24.53,536400.0,20.8998,20.9593,20.8234,20.8319,536400.0
2005-07-22 11:30:00,24.52,24.69,24.5,24.6,267700.0,20.8234,20.9678,20.8064,20.8913,267700.0
2005-07-22 12:00:00,24.59,24.63,24.54,24.54,370900.0,20.8828,20.9168,20.8404,20.8404,370900.0
2005-07-22 12:30:00,24.54,24.58,24.47,24.49,362000.0,20.8404,20.8743,20.7809,20.7979,362000.0
2005-07-22 13:00:00,24.49,24.54,24.45,24.54,1172200.0,20.7979,20.8404,20.7639,20.8404,1172200.0
2005-07-22 13:30:00,24.53,24.67,24.53,24.67,306700.0,20.8319,20.9508,20.8319,20.9508,306700.0
2005-07-22 14:00:00,24.66,24.69,24.55,24.66,340900.0,20.9423,20.9678,20.8489,20.9423,340900.0
2005-07-22 14:30:00,24.66,24.8,24.51,24.65,725300.0,20.9423,21.0612,20.8149,20.9338,725300.0
2005-07-22 15:00:00,24.65,24.73,24.65,24.69,566900.0,20.9338,21.0017,20.9338,20.9678,566900.0
2005-07-22 15:30:00,24.68,24.85,24.66,24.72,1114400.0,20.9593,21.1036,20.9423,20.9932,1114400.0
2005-07-25 09:30:00,24.87,24.94,24.65,24.84,718600.0,21.1206,21.1801,20.9338,21.0951,718600.0
2005-07-25 10:00:00,24.85,25.24,24.82,25.13,680400.0,21.1036,21.4348,21.0782,21.3414,680400.0
2005-07-25 10:30:00,25.14,25.24,25.1,25.19,495700.0,21.3499,21.4348,21.316,21.3924,495700.0
2005-07-25 11:00:00,25.19,25.45,25.11,25.25,592400.0,21.3924,21.6132,21.3244,21.4433,592400.0
2005-07-25 11:30:00,25.26,25.45,25.23,25.44,368200.0,21.4518,21.6132,21.4264,21.6047,368200.0
2005-07-25 12:00:00,25.43,25.47,25.35,25.42,404500.0,21.5962,21.6302,21.5283,21.5877,404500.0
2005-07-25 12:30:00,25.42,25.45,25.17,25.2,287400.0,21.5877,21.6132,21.3754,21.4009,287400.0
2005-07-25 13:00:00,25.2,25.4,25.19,25.4,314500.0,21.4009,21.5707,21.3924,21.5707,314500.0
2005-07-25 13:30:00,25.4,25.6,25.37,25.51,334500.0,21.5707,21.7406,21.5452,21.6641,334500.0
2005-07-25 14:00:00,25.52,25.54,25.39,25.48,292600.0,21.6726,21.6896,21.5622,21.6387,292600.0
2005-07-25 14:30:00,25.48,25.85,25.48,25.76,724500.0,21.6387,21.9529,21.6387,21.8765,724500.0
2005-07-25 15:00:00,25.76,25.9,25.7,25.87,1218900.0,21.8765,21.9953,21.8255,21.9699,1218900.0
2005-07-25 15:30:00,25.86,25.87,25.77,25.8,1427900.0,21.9614,21.9699,21.8849,21.9104,1427900.0
2005-07-26 09:30:00,25.94,26.14,25.88,26.03,1120900.0,22.0293,22.1992,21.9784,22.1057,1120900.0
2005-07-26 10:00:00,26.03,26.06,25.9,26.01,895600.0,22.1057,22.1312,21.9953,22.0888,895600.0
2005-07-26 10:30:00,26.02,26.13,26.0,26.02,443300.0,22.0973,22.1907,22.0803,22.0973,443300.0
2005-07-26 11:00:00,26.01,26.04,25.98,26.03,352300.0,22.0888,22.1142,22.0633,22.1057,352300.0
2005-07-26 11:30:00,26.03,26.04,25.99,26.04,133800.0,22.1057,22.1142,22.0718,22.1142,133800.0
2005-07-26 12:00:00,26.04,26.04,25.97,25.98,132900.0,22.1142,22.1142,22.0548,22.0633,132900.0
2005-07-26 12:30:00,25.97,26.04,25.96,26.01,213800.0,22.0548,22.1142,22.0463,22.0888,213800.0
2005-07-26 13:00:00,26.0,26.04,25.98,25.99,329300.0,22.0803,22.1142,22.0633,22.0718,329300.0
2005-07-26 13:30:00,25.99,26.03,25.95,26.02,241400.0,22.0718,22.1057,22.0378,22.0973,241400.0
2005-07-26 14:00:00,26.02,26.03,25.99,26.01,162800.0,22.0973,22.1057,22.0718,22.0888,162800.0
2005-07-26 14:30:00,26.0,26.01,25.99,26.0,235000.0,22.0803,22.0888,22.0718,22.0803,235000.0
2005-07-26 15:00:00,26.0,26.04,25.99,26.02,536000.0,22.0803,22.1142,22.0718,22.0973,536000.0
2005-07-26 15:30:00,26.03,26.03,25.96,25.96,423200.0,22.1057,22.1057,22.0463,22.0463,423200.0
2005-07-27 09:30:00,25.44,25.87,25.25,25.75,1759200.0,21.6047,21.9699,21.4433,21.868,1759200.0
2005-07-27 10:00:00,25.75,25.88,25.51,25.58,948600.0,21.868,21.9784,21.6641,21.7236,948600.0
2005-07-27 10:30:00,25.57,25.88,25.55,25.63,838000.0,21.7151,21.9784,21.6981,21.766,838000.0
2005-07-27 11:00:00,25.63,25.71,25.62,25.68,280300.0,21.766,21.834,21.7576,21.8085,280300.0
2005-07-27 11:30:00,25.68,26.12,25.66,25.95,776000.0,21.8085,22.1822,21.7915,22.0378,776000.0
2005-07-27 12:00:00,25.96,26.1,25.81,25.87,435100.0,22.0463,22.1652,21.9189,21.9699,435100.0
2005-07-27 12:30:00,25.88,25.88,25.75,25.75,162900.0,21.9784,21.9784,21.868,21.868,162900.0
2005-07-27 13:00:00,25.75,25.9,25.75,25.83,212900.0,21.868,21.9953,21.868,21.9359,212900.0
2005-07-27 13:30:00,25.83,26.0,25.83,25.93,302400.0,21.9359,22.0803,21.9359,22.0208,302400.0
2005-07-27 14:00:00,25.93,26.19,25.91,26.15,326900.0,22.0208,22.2416,22.0038,22.2077,326900.0
2005-07-27 14:30:00,26.16,26.2,25.98,26.04,268600.0,22.2161,22.2501,22.0633,22.1142,268600.0
2005-07-27 15:00:00,26.04,26.05,25.95,26.01,249000.0,22.1142,22.1227,22.0378,22.0888,249000.0
2005-07-27 15:30:00,26.0,26.09,25.96,26.08,412600.0,22.0803,22.1567,22.0463,22.1482,412600.0
2005-07-28 09:30:00,26.09,26.2,25.95,26.03,399100.0,22.1567,22.2501,22.0378,22.1057,399100.0
2005-07-28 10:00:00,26.03,26.28,26.03,26.15,447900.0,22.1057,22.3181,22.1057,22.2077,447900.0
2005-07-28 10:30:00,26.15,26.43,26.15,26.36,693300.0,22.2077,22.4454,22.2077,22.386,693300.0
2005-07-28 11:00:00,26.36,26.38,26.25,26.35,398600.0,22.386,22.403,22.2926,22.3775,398600.0
2005-07-28 11:30:00,26.34,26.38,26.25,26.3,473500.0,22.369,22.403,22.2926,22.335,473500.0
2005-07-28 12:00:00,26.3,26.33,26.24,26.29,253100.0,22.335,22.3605,22.2841,22.3265,253100.0
2005-07-28 12:30:00,26.29,26.3,26.25,26.28,137400.0,22.3265,22.335,22.2926,22.3181,137400.0
2005-07-28 13:00:00,26.27,26.3,26.22,26.27,253100.0,22.3096,22.335,22.2671,22.3096,253100.0
2005-07-28 13:30:00,26.27,26.35,26.24,26.25,383800.0,22.3096,22.3775,22.2841,22.2926,383800.0
2005-07-28 14:00:00,26.25,26.28,26.23,26.26,262200.0,22.2926,22.3181,22.2756,22.3011,262200.0
2005-07-28 14:30:00,26.26,26.31,26.25,26.27,126100.0,22.3011,22.3435,22.2926,22.3096,126100.0
2005-07-28 15:00:00,26.27,26.38,26.25,26.33,250900.0,22.3096,22.403,22.2926,22.3605,250900.0
2005-07-28 15:30:00,26.33,26.35,26.28,26.3,544300.0,22.3605,22.3775,22.3181,22.335,544300.0
2005-07-29 09:30:00,26.53,26.55,26.0,26.29,665700.0,22.5304,22.5474,22.0803,22.3265,665700.0
2005-07-29 10:00:00,26.29,26.33,26.19,26.3,264400.0,22.3265,22.3605,22.2416,22.335,264400.0
2005-07-29 10:30:00,26.31,26.36,26.27,26.3,209800.0,22.3435,22.386,22.3096,22.335,209800.0
2005-07-29 11:00:00,26.29,26.35,26.25,26.26,195200.0,22.3265,22.3775,22.2926,22.3011,195200.0
2005-07-29 11:30:00,26.25,26.42,26.25,26.28,200200.0,22.2926,22.437,22.2926,22.3181,200200.0
2005-07-29 12:00:00,26.28,26.35,26.23,26.3,114700.0,22.3181,22.3775,22.2756,22.335,114700.0
2005-07-29 12:30:00,26.3,26.41,26.3,26.39,121100.0,22.335,22.4285,22.335,22.4115,121100.0
2005-07-29 13:00:00,26.39,26.42,26.32,26.32,59300.0,22.4115,22.437,22.352,22.352,59300.0
2005-07-29 13:30:00,26.32,26.39,26.31,26.38,88900.0,22.352,22.4115,22.3435,22.403,88900.0
2005-07-29 14:00:00,26.38,26.4,26.28,26.39,161400.0,22.403,22.42,22.3181,22.4115,161400.0
2005-07-29 14:30:00,26.39,26.4,26.29,26.31,132700.0,22.4115,22.42,22.3265,22.3435,132700.0
2005-07-29 15:00:00,26.31,26.32,26.24,26.28,120200.0,22.3435,22.352,22.2841,22.3181,120200.0
2005-07-29 15:30:00,26.28,26.35,26.24,26.31,244800.0,22.3181,22.3775,22.2841,22.3435,244800.0
2005-08-01 09:30:00,26.48,26.52,26.3,26.35,280600.0,22.4879,22.5219,22.335,22.3775,280600.0
2005-08-01 10:00:00,26.35,26.36,26.14,26.32,248600.0,22.3775,22.386,22.1992,22.352,248600.0
2005-08-01 10:30:00,26.33,26.38,26.21,26.29,468700.0,22.3605,22.403,22.2586,22.3265,468700.0
2005-08-01 11:00:00,26.29,26.34,26.26,26.29,267100.0,22.3265,22.369,22.3011,22.3265,267100.0
2005-08-01 11:30:00,26.29,26.3,26.25,26.3,168400.0,22.3265,22.335,22.2926,22.335,168400.0
2005-08-01 12:00:00,26.29,26.34,26.29,26.29,107600.0,22.3265,22.369,22.3265,22.3265,107600.0
2005-08-01 12:30:00,26.29,26.3,26.26,26.27,222000.0,22.3265,22.335,22.3011,22.3096,222000.0
2005-08-01 13:00:00,26.26,26.3,26.26,26.29,142500.0,22.3011,22.335,22.3011,22.3265,142500.0
2005-08-01 13:30:00,26.3,26.36,26.28,26.33,179600.0,22.335,22.386,22.3181,22.3605,179600.0
2005-08-01 14:00:00,26.33,26.36,26.33,26.35,130400.0,22.3605,22.386,22.3605,22.3775,130400.0
2005-08-01 14:30:00,26.34,26.38,26.29,26.36,198000.0,22.369,22.403,22.3265,22.386,198000.0
2005-08-01 15:00:00,26.35,26.38,26.35,26.38,196900.0,22.3775,22.403,22.3775,22.403,196900.0
2005-08-01 15:30:00,26.37,26.43,26.31,26.34,366800.0,22.3945,22.4454,22.3435,22.369,366800.0
2005-08-02 09:30:00,26.3,26.62,26.27,26.5,724500.0,22.335,22.6068,22.3096,22.5049,724500.0
2005-08-02 10:00:00,26.5,26.53,26.38,26.38,579300.0,22.5049,22.5304,22.403,22.403,579300.0
2005-08-02 10:30:00,26.39,26.48,26.39,26.47,322600.0,22.4115,22.4879,22.4115,22.4794,322600.0
2005-08-02 11:00:00,26.47,26.48,26.45,26.48,251300.0,22.4794,22.4879,22.4624,22.4879,251300.0
2005-08-02 11:30:00,26.47,26.55,26.47,26.55,117000.0,22.4794,22.5474,22.4794,22.5474,117000.0
2005-08-02 12:00:00,26.56,26.6,26.48,26.53,173200.0,22.5558,22.5898,22.4879,22.5304,173200.0
2005-08-02 12:30:00,26.52,26.59,26.45,26.48,219900.0,22.5219,22.5813,22.4624,22.4879,219900.0
2005-08-02 13:00:00,26.48,26.52,26.45,26.51,107000.0,22.4879,22.5219,22.4624,22.5134,107000.0
2005-08-02 13:30:00,26.52,26.6,26.46,26.46,176700.0,22.5219,22.5898,22.4709,22.4709,176700.0
2005-08-02 14:00:00,26.46,26.5,26.38,26.43,402700.0,22.4709,22.5049,22.403,22.4454,402700.0
2005-08-02 14:30:00,26.44,26.45,26.38,26.44,581100.0,22.4539,22.4624,22.403,22.4539,581100.0
2005-08-02 15:00:00,26.45,26.48,26.4,26.48,480600.0,22.4624,22.4879,22.42,22.4879,480600.0
2005-08-02 15:30:00,26.47,26.5,26.3,26.33,713500.0,22.4794,22.5049,22.335,22.3605,713500.0
2005-08-03 09:30:00,26.25,26.38,26.25,26.33,338400.0,22.2926,22.403,22.2926,22.3605,338400.0
2005-08-03 10:00:00,26.33,26.38,26.24,26.27,388700.0,22.3605,22.403,22.2841,22.3096,388700.0
2005-08-03 10:30:00,26.27,26.28,26.07,26.08,294800.0,22.3096,22.3181,22.1397,22.1482,294800.0
2005-08-03 11:00:00,26.07,26.09,25.98,26.02,334900.0,22.1397,22.1567,22.0633,22.0973,334900.0
2005-08-03 11:30:00,26.0,26.05,25.8,25.82,389700.0,22.0803,22.1227,21.9104,21.9274,389700.0
2005-08-03 12:00:00,25.82,25.98,25.8,25.9,276500.0,21.9274,22.0633,21.9104,21.9953,276500.0
2005-08-03 12:30:00,25.88,25.9,25.7,25.82,378500.0,21.9784,21.9953,21.8255,21.9274,378500.0
2005-08-03 13:00:00,25.81,25.85,25.78,25.8,317800.0,21.9189,21.9529,21.8934,21.9104,317800.0
2005-08-03 13:30:00,25.8,25.82,25.74,25.75,387300.0,21.9104,21.9274,21.8595,21.868,387300.0
2005-08-03 14:00:00,25.74,25.79,25.63,25.65,339300.0,21.8595,21.9019,21.766,21.783,339300.0
2005-08-03 14:30:00,25.66,26.0,25.51,25.59,355400.0,21.7915,22.0803,21.6641,21.7321,355400.0
2005-08-03 15:00:00,25.6,25.78,25.57,25.7,255500.0,21.7406,21.8934,21.7151,21.8255,255500.0
2005-08-03 15:30:00,25.7,25.8,25.65,25.68,423500.0,21.8255,21.9104,21.783,21.8085,423500.0
2005-08-04 09:30:00,25.55,25.67,25.4,25.61,321200.0,21.6981,21.8,21.5707,21.7491,321200.0
2005-08-04 10:00:00,25.62,25.63,25.37,25.49,279000.0,21.7576,21.766,21.5452,21.6472,279000.0
2005-08-04 10:30:00,25.49,25.5,25.29,25.31,279600.0,21.6472,21.6556,21.4773,21.4943,279600.0
2005-08-04 11:00:00,25.29,25.3,25.16,25.23,273700.0,21.4773,21.4858,21.3669,21.4264,273700.0
2005-08-04 11:30:00,25.23,25.31,25.09,25.18,215900.0,21.4264,21.4943,21.3075,21.3839,215900.0
2005-08-04 12:00:00,25.17,25.31,25.15,25.21,118600.0,21.3754,21.4943,21.3584,21.4094,118600.0
2005-08-04 12:30:00,25.2,25.4,25.2,25.3,67400.0,21.4009,21.5707,21.4009,21.4858,67400.0
2005-08-04 13:00:00,25.3,25.38,25.27,25.29,59600.0,21.4858,21.5537,21.4603,21.4773,59600.0
2005-08-04 13:30:00,25.29,25.3,25.25,25.27,67800.0,21.4773,21.4858,21.4433,21.4603,67800.0
2005-08-04 14:00:00,25.26,25.36,25.26,25.35,121500.0,21.4518,21.5368,21.4518,21.5283,121500.0
2005-08-04 14:30:00,25.35,25.46,25.32,25.45,99800.0,21.5283,21.6217,21.5028,21.6132,99800.0
2005-08-04 15:00:00,25.45,25.45,25.39,25.41,232900.0,21.6132,21.6132,21.5622,21.5792,232900.0
2005-08-04 15:30:00,25.4,25.4,25.35,25.39,427300.0,21.5707,21.5707,21.5283,21.5622,427300.0
2005-08-05 09:30:00,25.29,25.43,25.07,25.39,262700.0,21.4773,21.5962,21.2905,21.5622,262700.0
2005-08-05 10:00:00,25.4,25.4,25.03,25.12,167200.0,21.5707,21.5707,21.2565,21.3329,167200.0
2005-08-05 10:30:00,25.11,25.19,25.03,25.08,155800.0,21.3244,21.3924,21.2565,21.299,155800.0
2005-08-05 11:00:00,25.08,25.15,25.07,25.11,200400.0,21.299,21.3584,21.2905,21.3244,200400.0
2005-08-05 11:30:00,25.11,25.17,25.1,25.11,80200.0,21.3244,21.3754,21.316,21.3244,80200.0
2005-08-05 12:00:00,25.11,25.15,25.07,25.12,124500.0,21.3244,21.3584,21.2905,21.3329,124500.0
2005-08-05 12:30:00,25.12,25.15,25.05,25.07,105600.0,21.3329,21.3584,21.2735,21.2905,105600.0
2005-08-05 13:00:00,25.08,25.11,25.05,25.05,138100.0,21.299,21.3244,21.2735,21.2735,138100.0
2005-08-05 13:30:00,25.05,25.09,25.04,25.06,102700.0,21.2735,21.3075,21.265,21.282,102700.0
2005-08-05 14:00:00,25.05,25.05,25.0,25.03,101400.0,21.2735,21.2735,21.231,21.2565,101400.0
2005-08-05 14:30:00,25.03,25.05,25.02,25.03,211200.0,21.2565,21.2735,21.248,21.2565,211200.0
2005-08-05 15:00:00,25.03,25.04,24.99,25.0,316200.0,21.2565,21.265,21.2225,21.231,316200.0
2005-08-05 15:30:00,25.0,25.06,24.95,24.97,412000.0,21.231,21.282,21.1886,21.2056,412000.0
2005-08-08 09:30:00,25.0,25.16,24.8,24.95,443100.0,21.231,21.3669,21.0612,21.1886,443100.0
2005-08-08 10:00:00,24.95,24.98,24.49,24.66,467700.0,21.1886,21.214,20.7979,20.9423,467700.0
2005-08-08 10:30:00,24.62,24.7,24.4,24.63,364700.0,20.9083,20.9763,20.7215,20.9168,364700.0
2005-08-08 11:00:00,24.63,24.67,24.51,24.63,211000.0,20.9168,20.9508,20.8149,20.9168,211000.0
2005-08-08 11:30:00,24.63,24.63,24.47,24.52,319000.0,20.9168,20.9168,20.7809,20.8234,319000.0
2005-08-08 12:00:00,24.53,24.59,24.47,24.49,466600.0,20.8319,20.8828,20.7809,20.7979,466600.0
2005-08-08 12:30:00,24.49,24.51,24.34,24.46,304000.0,20.7979,20.8149,20.6705,20.7724,304000.0
2005-08-08 13:00:00,24.46,24.48,24.28,24.39,217000.0,20.7724,20.7894,20.6196,20.713,217000.0
2005-08-08 13:30:00,24.39,24.48,24.39,24.44,193200.0,20.713,20.7894,20.713,20.7555,193200.0
2005-08-08 14:00:00,24.44,24.44,24.37,24.37,200600.0,20.7555,20.7555,20.696,20.696,200600.0
2005-08-08 14:30:00,24.35,24.42,24.31,24.42,295800.0,20.679,20.7385,20.6451,20.7385,295800.0
2005-08-08 15:00:00,24.41,24.45,24.34,24.44,297400.0,20.73,20.7639,20.6705,20.7555,297400.0
2005-08-08 15:30:00,24.43,24.49,24.34,24.35,829600.0,20.747,20.7979,20.6705,20.679,829600.0
2005-08-09 09:30:00,24.9,24.93,24.45,24.54,561400.0,21.1461,21.1716,20.7639,20.8404,561400.0
2005-08-09 10:00:00,24.54,24.67,24.5,24.55,603100.0,20.8404,20.9508,20.8064,20.8489,603100.0
2005-08-09 10:30:00,24.55,24.75,24.55,24.69,234800.0,20.8489,21.0187,20.8489,20.9678,234800.0
2005-08-09 11:00:00,24.69,24.8,24.64,24.77,360800.0,20.9678,21.0612,20.9253,21.0357,360800.0
2005-08-09 11:30:00,24.77,24.85,24.75,24.82,468800.0,21.0357,21.1036,21.0187,21.0782,468800.0
2005-08-09 12:00:00,24.82,24.85,24.74,24.8,223300.0,21.0782,21.1036,21.0102,21.0612,223300.0
2005-08-09 12:30:00,24.8,24.81,24.72,24.75,123500.0,21.0612,21.0697,20.9932,21.0187,123500.0
2005-08-09 13:00:00,24.75,24.78,24.73,24.73,137200.0,21.0187,21.0442,21.0017,21.0017,137200.0
2005-08-09 13:30:00,24.74,24.75,24.7,24.73,126100.0,21.0102,21.0187,20.9763,21.0017,126100.0
2005-08-09 14:00:00,24.74,24.77,24.7,24.75,305800.0,21.0102,21.0357,20.9763,21.0187,305800.0
2005-08-09 14:30:00,24.75,24.8,24.74,24.79,241900.0,21.0187,21.0612,21.0102,21.0527,241900.0
2005-08-09 15:00:00,24.79,24.85,24.74,24.84,420100.0,21.0527,21.1036,21.0102,21.0951,420100.0
2005-08-09 15:30:00,24.84,24.9,24.74,24.82,598900.0,21.0951,21.1461,21.0102,21.0782,598900.0
2005-08-10 09:30:00,24.8,24.84,24.54,24.56,488900.0,21.0612,21.0951,20.8404,20.8574,488900.0
2005-08-10 10:00:00,24.56,24.64,24.36,24.38,584900.0,20.8574,20.9253,20.6875,20.7045,584900.0
2005-08-10 10:30:00,24.37,24.44,24.26,24.38,887000.0,20.696,20.7555,20.6026,20.7045,887000.0
2005-08-10 11:00:00,24.38,24.47,24.35,24.41,538200.0,20.7045,20.7809,20.679,20.73,538200.0
2005-08-10 11:30:00,24.4,24.5,24.4,24.45,300200.0,20.7215,20.8064,20.7215,20.7639,300200.0
2005-08-10 12:00:00,24.45,24.48,24.39,24.4,272400.0,20.7639,20.7894,20.713,20.7215,272400.0
2005-08-10 12:30:00,24.4,24.44,24.34,24.38,296900.0,20.7215,20.7555,20.6705,20.7045,296900.0
2005-08-10 13:00:00,24.37,24.42,24.33,24.39,229800.0,20.696,20.7385,20.662,20.713,229800.0
2005-08-10 13:30:00,24.39,24.47,24.39,24.39,295900.0,20.713,20.7809,20.713,20.713,295900.0
2005-08-10 14:00:00,24.39,24.39,24.27,24.27,192100.0,20.713,20.713,20.6111,20.6111,192100.0
2005-08-10 14:30:00,24.27,24.27,24.02,24.21,361900.0,20.6111,20.6111,20.3988,20.5601,361900.0
2005-08-10 15:00:00,24.22,24.23,23.98,24.05,442100.0,20.5686,20.5771,20.3648,20.4242,442100.0
2005-08-10 15:30:00,24.05,24.23,24.04,24.05,767900.0,20.4242,20.5771,20.4158,20.4242,767900.0
2005-08-11 09:30:00,24.11,24.21,23.6,23.6,860000.0,20.4752,20.5601,20.0421,20.0421,860000.0
2005-08-11 10:00:00,23.6,23.68,23.5,23.65,1103000.0,20.0421,20.11,19.9572,20.0846,1103000.0
2005-08-11 10:30:00,23.65,23.7,23.45,23.56,758400.0,20.0846,20.127,19.9147,20.0081,758400.0
2005-08-11 11:00:00,23.57,23.64,23.35,23.62,982500.0,20.0166,20.0761,19.8298,20.0591,982500.0
2005-08-11 11:30:00,23.64,23.92,23.61,23.87,775700.0,20.0761,20.3138,20.0506,20.2714,775700.0
2005-08-11 12:00:00,23.89,23.91,23.71,23.74,329300.0,20.2884,20.3054,20.1355,20.161,329300.0
2005-08-11 12:30:00,23.74,23.79,23.7,23.77,303500.0,20.161,20.2034,20.127,20.1865,303500.0
2005-08-11 13:00:00,23.77,23.82,23.7,23.72,280800.0,20.1865,20.2289,20.127,20.144,280800.0
2005-08-11 13:30:00,23.72,23.72,23.58,23.62,275400.0,20.144,20.144,20.0251,20.0591,275400.0
2005-08-11 14:00:00,23.63,23.67,23.58,23.63,273600.0,20.0676,20.1015,20.0251,20.0676,273600.0
2005-08-11 14:30:00,23.63,23.68,23.57,23.61,306300.0,20.0676,20.11,20.0166,20.0506,306300.0
2005-08-11 15:00:00,23.61,23.89,23.58,23.85,415800.0,20.0506,20.2884,20.0251,20.2544,415800.0
2005-08-11 15:30:00,23.86,24.0,23.85,23.91,642800.0,20.2629,20.3818,20.2544,20.3054,642800.0
2005-08-12 09:30:00,23.72,23.72,23.07,23.3,1178400.0,20.144,20.144,19.592,19.7873,1178400.0
2005-08-12 10:00:00,23.31,23.35,22.77,22.86,1208900.0,19.7958,19.8298,19.3372,19.4137,1208900.0
2005-08-12 10:30:00,22.87,22.91,22.75,22.8,891300.0,19.4221,19.4561,19.3202,19.3627,891300.0
2005-08-12 11:00:00,22.8,22.98,22.78,22.82,949100.0,19.3627,19.5156,19.3457,19.3797,949100.0
2005-08-12 11:30:00,22.82,22.9,22.82,22.87,607500.0,19.3797,19.4476,19.3797,19.4221,607500.0
2005-08-12 12:00:00,22.87,22.88,22.78,22.81,404000.0,19.4221,19.4306,19.3457,19.3712,404000.0
2005-08-12 12:30:00,22.81,22.86,22.78,22.8,362200.0,19.3712,19.4137,19.3457,19.3627,362200.0
2005-08-12 13:00:00,22.8,22.83,22.79,22.83,346400.0,19.3627,19.3882,19.3542,19.3882,346400.0
2005-08-12 13:30:00,22.83,22.9,22.78,22.78,433800.0,19.3882,19.4476,19.3457,19.3457,433800.0
2005-08-12 14:00:00,22.78,22.8,22.6,22.8,683900.0,19.3457,19.3627,19.1928,19.3627,683900.0
2005-08-12 14:30:00,22.8,22.88,22.79,22.88,495200.0,19.3627,19.4306,19.3542,19.4306,495200.0
2005-08-12 15:00:00,22.89,23.4,22.88,23.38,1282500.0,19.4391,19.8722,19.4306,19.8553,1282500.0
2005-08-12 15:30:00,23.38,23.44,23.23,23.39,671600.0,19.8553,19.9062,19.7279,19.8637,671600.0
2005-08-15 09:30:00,23.29,23.33,23.09,23.17,572300.0,19.7788,19.8128,19.609,19.6769,572300.0
2005-08-15 10:00:00,23.16,23.19,22.64,22.68,737100.0,19.6684,19.6939,19.2268,19.2608,737100.0
2005-08-15 10:30:00,22.69,22.8,22.64,22.78,521200.0,19.2693,19.3627,19.2268,19.3457,521200.0
2005-08-15 11:00:00,22.79,22.91,22.77,22.84,899000.0,19.3542,19.4561,19.3372,19.3967,899000.0
2005-08-15 11:30:00,22.83,22.95,22.81,22.92,382500.0,19.3882,19.4901,19.3712,19.4646,382500.0
2005-08-15 12:00:00,22.92,23.01,22.85,22.98,429400.0,19.4646,19.541,19.4052,19.5156,429400.0
2005-08-15 12:30:00,22.98,23.17,22.96,22.99,446200.0,19.5156,19.6769,19.4986,19.5241,446200.0
2005-08-15 13:00:00,22.99,23.05,22.97,22.98,369900.0,19.5241,19.575,19.5071,19.5156,369900.0
2005-08-15 13:30:00,22.98,23.62,22.92,23.55,2323700.0,19.5156,20.0591,19.4646,19.9996,2323700.0
2005-08-15 14:00:00,23.55,24.05,23.5,23.92,1499000.0,19.9996,20.4242,19.9572,20.3138,1499000.0
2005-08-15 14:30:00,23.92,24.98,23.8,23.96,1811700.0,20.3138,21.214,20.2119,20.3478,1811700.0
2005-08-15 15:00:00,23.95,24.15,23.88,23.91,731200.0,20.3393,20.5092,20.2799,20.3054,731200.0
2005-08-15 15:30:00,23.91,23.94,23.76,23.86,857600.0,20.3054,20.3308,20.178,20.2629,857600.0
2005-08-16 09:30:00,24.11,24.4,24.05,24.24,1455100.0,20.4752,20.7215,20.4242,20.5856,1455100.0
2005-08-16 10:00:00,24.24,24.32,24.01,24.19,1033500.0,20.5856,20.6535,20.3903,20.5431,1033500.0
2005-08-16 10:30:00,24.19,24.2,23.78,23.82,888500.0,20.5431,20.5516,20.195,20.2289,888500.0
2005-08-16 11:00:00,23.8,24.02,23.75,24.01,528900.0,20.2119,20.3988,20.1695,20.3903,528900.0
2005-08-16 11:30:00,24.0,24.05,23.92,24.03,273400.0,20.3818,20.4242,20.3138,20.4073,273400.0
2005-08-16 12:00:00,24.03,24.04,23.9,23.99,348100.0,20.4073,20.4158,20.2969,20.3733,348100.0
2005-08-16 12:30:00,24.0,24.0,23.81,23.83,332700.0,20.3818,20.3818,20.2204,20.2374,332700.0
2005-08-16 13:00:00,23.82,23.94,23.8,23.92,227600.0,20.2289,20.3308,20.2119,20.3138,227600.0
2005-08-16 13:30:00,23.92,23.93,23.8,23.8,248100.0,20.3138,20.3223,20.2119,20.2119,248100.0
2005-08-16 14:00:00,23.8,23.95,23.79,23.88,505300.0,20.2119,20.3393,20.2034,20.2799,505300.0
2005-08-16 14:30:00,23.89,24.0,23.87,23.98,414700.0,20.2884,20.3818,20.2714,20.3648,414700.0
2005-08-16 15:00:00,23.99,24.14,23.89,23.89,601300.0,20.3733,20.5007,20.2884,20.2884,601300.0
2005-08-16 15:30:00,23.9,24.03,23.81,23.94,766100.0,20.2969,20.4073,20.2204,20.3308,766100.0
2005-08-17 09:30:00,24.0,24.51,23.97,24.35,1163500.0,20.3818,20.8149,20.3563,20.679,1163500.0
2005-08-17 10:00:00,24.34,24.56,24.3,24.49,589300.0,20.6705,20.8574,20.6366,20.7979,589300.0
2005-08-17 10:30:00,24.5,24.82,24.46,24.8,885000.0,20.8064,21.0782,20.7724,21.0612,885000.0
2005-08-17 11:00:00,24.8,25.0,24.75,24.85,565200.0,21.0612,21.231,21.0187,21.1036,565200.0
2005-08-17 11:30:00,24.84,24.93,24.77,24.89,384500.0,21.0951,21.1716,21.0357,21.1376,384500.0
2005-08-17 12:00:00,24.89,24.95,24.82,24.9,309900.0,21.1376,21.1886,21.0782,21.1461,309900.0
2005-08-17 12:30:00,24.91,24.93,24.77,24.77,249200.0,21.1546,21.1716,21.0357,21.0357,249200.0
2005-08-17 13:00:00,24.78,24.81,24.74,24.77,352300.0,21.0442,21.0697,21.0102,21.0357,352300.0
2005-08-17 13:30:00,24.77,24.78,24.65,24.7,217600.0,21.0357,21.0442,20.9338,20.9763,217600.0
2005-08-17 14:00:00,24.7,24.95,24.7,24.91,475300.0,20.9763,21.1886,20.9763,21.1546,475300.0
2005-08-17 14:30:00,24.92,24.99,24.81,24.9,690200.0,21.1631,21.2225,21.0697,21.1461,690200.0
2005-08-17 15:00:00,24.9,25.01,24.88,24.9,436700.0,21.1461,21.2395,21.1291,21.1461,436700.0
2005-08-17 15:30:00,24.9,24.98,24.8,24.84,1010700.0,21.1461,21.214,21.0612,21.0951,1010700.0
2005-08-18 09:30:00,24.92,24.95,24.65,24.93,537900.0,21.1631,21.1886,20.9338,21.1716,537900.0
2005-08-18 10:00:00,24.92,25.11,24.85,25.02,810700.0,21.1631,21.3244,21.1036,21.248,810700.0
2005-08-18 10:30:00,25.03,25.07,24.73,24.8,412100.0,21.2565,21.2905,21.0017,21.0612,412100.0
2005-08-18 11:00:00,24.8,24.95,24.74,24.86,284100.0,21.0612,21.1886,21.0102,21.1121,284100.0
2005-08-18 11:30:00,24.86,24.9,24.73,24.76,166200.0,21.1121,21.1461,21.0017,21.0272,166200.0
2005-08-18 12:00:00,24.77,24.88,24.75,24.82,103800.0,21.0357,21.1291,21.0187,21.0782,103800.0
2005-08-18 12:30:00,24.86,24.91,24.79,24.83,93200.0,21.1121,21.1546,21.0527,21.0867,93200.0
2005-08-18 13:00:00,24.83,24.97,24.75,24.96,146900.0,21.0867,21.2056,21.0187,21.1971,146900.0
2005-08-18 13:30:00,24.96,24.97,24.76,24.77,194700.0,21.1971,21.2056,21.0272,21.0357,194700.0
2005-08-18 14:00:00,24.75,24.97,24.75,24.85,203600.0,21.0187,21.2056,21.0187,21.1036,203600.0
2005-08-18 14:30:00,24.85,24.89,24.77,24.77,104700.0,21.1036,21.1376,21.0357,21.0357,104700.0
2005-08-18 15:00:00,24.76,24.84,24.74,24.75,146500.0,21.0272,21.0951,21.0102,21.0187,146500.0
2005-08-18 15:30:00,24.75,24.8,24.6,24.7,546600.0,21.0187,21.0612,20.8913,20.9763,546600.0
2005-08-19 09:30:00,24.73,24.84,24.54,24.55,1002100.0,21.0017,21.0951,20.8404,20.8489,1002100.0
2005-08-19 10:00:00,24.57,24.59,24.36,24.43,469700.0,20.8659,20.8828,20.6875,20.747,469700.0
2005-08-19 10:30:00,24.44,24.47,24.35,24.37,358300.0,20.7555,20.7809,20.679,20.696,358300.0
2005-08-19 11:00:00,24.37,24.39,24.18,24.26,408300.0,20.696,20.713,20.5347,20.6026,408300.0
2005-08-19 11:30:00,24.27,24.3,24.2,24.28,239300.0,20.6111,20.6366,20.5516,20.6196,239300.0
2005-08-19 12:00:00,24.28,24.31,24.2,24.24,177000.0,20.6196,20.6451,20.5516,20.5856,177000.0
2005-08-19 12:30:00,24.24,24.25,24.16,24.17,347500.0,20.5856,20.5941,20.5177,20.5262,347500.0
2005-08-19 13:00:00,24.18,24.23,24.12,24.13,295600.0,20.5347,20.5771,20.4837,20.4922,295600.0
2005-08-19 13:30:00,24.13,24.22,24.11,24.14,197500.0,20.4922,20.5686,20.4752,20.5007,197500.0
2005-08-19 14:00:00,24.13,24.17,24.02,24.12,364600.0,20.4922,20.5262,20.3988,20.4837,364600.0
2005-08-19 14:30:00,24.12,24.25,24.08,24.08,473200.0,20.4837,20.5941,20.4497,20.4497,473200.0
2005-08-19 15:00:00,24.07,24.11,24.06,24.08,374400.0,20.4412,20.4752,20.4327,20.4497,374400.0
2005-08-19 15:30:00,24.08,24.12,24.06,24.06,614600.0,20.4497,20.4837,20.4327,20.4327,614600.0
2005-08-22 09:30:00,24.04,24.12,23.46,23.47,1068800.0,20.4158,20.4837,19.9232,19.9317,1068800.0
2005-08-22 10:00:00,23.47,23.58,23.16,23.54,1094000.0,19.9317,20.0251,19.6684,19.9911,1094000.0
2005-08-22 10:30:00,23.55,23.56,23.25,23.4,975300.0,19.9996,20.0081,19.7449,19.8722,975300.0
2005-08-22 11:00:00,23.4,23.44,23.3,23.42,465700.0,19.8722,19.9062,19.7873,19.8892,465700.0
2005-08-22 11:30:00,23.42,23.53,23.39,23.46,423500.0,19.8892,19.9826,19.8637,19.9232,423500.0
2005-08-22 12:00:00,23.47,23.49,23.36,23.38,369100.0,19.9317,19.9487,19.8383,19.8553,369100.0
2005-08-22 12:30:00,23.38,23.41,23.25,23.31,339800.0,19.8553,19.8807,19.7449,19.7958,339800.0
2005-08-22 13:00:00,23.31,23.38,23.3,23.33,289200.0,19.7958,19.8553,19.7873,19.8128,289200.0
2005-08-22 13:30:00,23.32,23.36,23.23,23.24,266600.0,19.8043,19.8383,19.7279,19.7364,266600.0
2005-08-22 14:00:00,23.24,23.26,23.12,23.14,295000.0,19.7364,19.7533,19.6345,19.6514,295000.0
2005-08-22 14:30:00,23.13,23.2,23.13,23.17,354200.0,19.6429,19.7024,19.6429,19.6769,354200.0
2005-08-22 15:00:00,23.16,23.2,23.13,23.16,373200.0,19.6684,19.7024,19.6429,19.6684,373200.0
2005-08-22 15:30:00,23.16,23.28,23.15,23.19,1146200.0,19.6684,19.7703,19.6599,19.6939,1146200.0
2005-08-23 09:30:00,23.17,23.69,23.01,23.06,1321200.0,19.6769,20.1185,19.541,19.5835,1321200.0
2005-08-23 10:00:00,23.06,23.11,22.85,23.07,496300.0,19.5835,19.626,19.4052,19.592,496300.0
2005-08-23 10:30:00,23.07,23.19,23.04,23.06,369000.0,19.592,19.6939,19.5665,19.5835,369000.0
2005-08-23 11:00:00,23.08,23.09,23.04,23.08,218300.0,19.6005,19.609,19.5665,19.6005,218300.0
2005-08-23 11:30:00,23.06,23.08,22.96,22.98,226300.0,19.5835,19.6005,19.4986,19.5156,226300.0
2005-08-23 12:00:00,22.97,23.04,22.95,23.03,116900.0,19.5071,19.5665,19.4901,19.558,116900.0
2005-08-23 12:30:00,23.03,23.06,23.0,23.0,149100.0,19.558,19.5835,19.5325,19.5325,149100.0
2005-08-23 13:00:00,23.0,23.02,22.93,22.95,156400.0,19.5325,19.5495,19.4731,19.4901,156400.0
2005-08-23 13:30:00,22.97,23.01,22.95,22.97,124100.0,19.5071,19.541,19.4901,19.5071,124100.0
2005-08-23 14:00:00,22.97,23.0,22.8,22.82,342800.0,19.5071,19.5325,19.3627,19.3797,342800.0
2005-08-23 14:30:00,22.81,22.82,22.15,22.31,2088000.0,19.3712,19.3797,18.8107,18.9466,2088000.0
2005-08-23 15:00:00,22.31,22.55,22.22,22.35,824100.0,18.9466,19.1504,18.8701,18.9805,824100.0
2005-08-23 15:30:00,22.35,22.42,22.18,22.2,1452700.0,18.9805,19.04,18.8362,18.8532,1452700.0
2005-08-24 09:30:00,22.25,22.26,21.39,21.69,3316600.0,18.8956,18.9041,18.1653,18.42,3316600.0
2005-08-24 10:00:00,21.69,21.97,21.58,21.72,1827100.0,18.42,18.6578,18.3266,18.4455,1827100.0
2005-08-24 10:30:00,21.72,21.84,21.53,21.61,1145000.0,18.4455,18.5474,18.2842,18.3521,1145000.0
2005-08-24 11:00:00,21.61,21.61,21.43,21.6,1028400.0,18.3521,18.3521,18.1992,18.3436,1028400.0
2005-08-24 11:30:00,21.59,21.8,21.57,21.74,1188400.0,18.3351,18.5135,18.3181,18.4625,1188400.0
2005-08-24 12:00:00,21.74,21.95,21.72,21.95,569500.0,18.4625,18.6408,18.4455,18.6408,569500.0
2005-08-24 12:30:00,21.95,22.05,21.9,21.99,729900.0,18.6408,18.7258,18.5984,18.6748,729900.0
2005-08-24 13:00:00,21.98,21.99,21.81,21.82,455400.0,18.6663,18.6748,18.5219,18.5304,455400.0
2005-08-24 13:30:00,21.82,21.9,21.72,21.75,335500.0,18.5304,18.5984,18.4455,18.471,335500.0
2005-08-24 14:00:00,21.75,21.81,21.72,21.77,516000.0,18.471,18.5219,18.4455,18.488,516000.0
2005-08-24 14:30:00,21.78,21.8,21.72,21.73,385600.0,18.4965,18.5135,18.4455,18.454,385600.0
2005-08-24 15:00:00,21.74,21.75,21.45,21.51,692900.0,18.4625,18.471,18.2162,18.2672,692900.0
2005-08-24 15:30:00,21.51,21.54,21.47,21.5,804700.0,18.2672,18.2927,18.2332,18.2587,804700.0
2005-08-25 09:30:00,21.7,21.89,21.46,21.47,1108400.0,18.4285,18.5899,18.2247,18.2332,1108400.0
2005-08-25 10:00:00,21.48,21.6,21.47,21.47,528800.0,18.2417,18.3436,18.2332,18.2332,528800.0
2005-08-25 10:30:00,21.47,21.52,21.22,21.43,500800.0,18.2332,18.2757,18.0209,18.1992,500800.0
2005-08-25 11:00:00,21.43,21.44,21.26,21.33,559900.0,18.1992,18.2077,18.0549,18.1143,559900.0
2005-08-25 11:30:00,21.35,21.35,21.21,21.26,400600.0,18.1313,18.1313,18.0124,18.0549,400600.0
2005-08-25 12:00:00,21.26,21.26,21.15,21.18,468400.0,18.0549,18.0549,17.9614,17.9869,468400.0
2005-08-25 12:30:00,21.19,21.28,21.11,21.27,556100.0,17.9954,18.0719,17.9275,18.0634,556100.0
2005-08-25 13:00:00,21.27,21.27,21.15,21.18,325000.0,18.0634,18.0634,17.9614,17.9869,325000.0
2005-08-25 13:30:00,21.17,21.18,21.06,21.16,341600.0,17.9784,17.9869,17.885,17.9699,341600.0
2005-08-25 14:00:00,21.16,21.21,21.13,21.17,674000.0,17.9699,18.0124,17.9445,17.9784,674000.0
2005-08-25 14:30:00,21.17,21.2,21.15,21.19,541400.0,17.9784,18.0039,17.9614,17.9954,541400.0
2005-08-25 15:00:00,21.19,21.36,21.19,21.26,1103500.0,17.9954,18.1398,17.9954,18.0549,1103500.0
2005-08-25 15:30:00,21.25,21.35,21.24,21.26,1041600.0,18.0464,18.1313,18.0379,18.0549,1041600.0
2005-08-26 09:30:00,21.15,21.55,21.15,21.42,1326100.0,17.9614,18.3011,17.9614,18.1907,1326100.0
2005-08-26 10:00:00,21.41,21.46,21.23,21.26,605400.0,18.1823,18.2247,18.0294,18.0549,605400.0
2005-08-26 10:30:00,21.26,21.34,21.22,21.25,429100.0,18.0549,18.1228,18.0209,18.0464,429100.0
2005-08-26 11:00:00,21.25,21.27,21.18,21.25,251900.0,18.0464,18.0634,17.9869,18.0464,251900.0
2005-08-26 11:30:00,21.25,21.38,21.21,21.27,339500.0,18.0464,18.1568,18.0124,18.0634,339500.0
2005-08-26 12:00:00,21.27,21.37,21.26,21.36,282000.0,18.0634,18.1483,18.0549,18.1398,282000.0
2005-08-26 12:30:00,21.33,21.36,21.24,21.28,278500.0,18.1143,18.1398,18.0379,18.0719,278500.0
2005-08-26 13:00:00,21.28,21.32,21.22,21.25,170200.0,18.0719,18.1058,18.0209,18.0464,170200.0
2005-08-26 13:30:00,21.26,21.37,21.25,21.33,393200.0,18.0549,18.1483,18.0464,18.1143,393200.0
2005-08-26 14:00:00,21.34,21.42,21.32,21.33,235600.0,18.1228,18.1907,18.1058,18.1143,235600.0
2005-08-26 14:30:00,21.33,21.41,21.31,21.4,362200.0,18.1143,18.1823,18.0973,18.1738,362200.0
2005-08-26 15:00:00,21.38,21.41,21.36,21.38,386800.0,18.1568,18.1823,18.1398,18.1568,386800.0
2005-08-26 15:30:00,21.38,21.38,21.3,21.31,734600.0,18.1568,18.1568,18.0888,18.0973,734600.0
2005-08-29 09:30:00,21.39,21.64,21.33,21.62,751700.0,18.1653,18.3776,18.1143,18.3606,751700.0
2005-08-29 10:00:00,21.63,21.67,21.49,21.64,521400.0,18.3691,18.4031,18.2502,18.3776,521400.0
2005-08-29 10:30:00,21.65,21.75,21.6,21.7,623000.0,18.3861,18.471,18.3436,18.4285,623000.0
2005-08-29 11:00:00,21.7,22.14,21.7,22.02,784000.0,18.4285,18.8022,18.4285,18.7003,784000.0
2005-08-29 11:30:00,22.0,22.12,21.91,22.08,553200.0,18.6833,18.7852,18.6069,18.7512,553200.0
2005-08-29 12:00:00,22.08,22.08,21.81,21.87,445600.0,18.7512,18.7512,18.5219,18.5729,445600.0
2005-08-29 12:30:00,21.87,21.95,21.83,21.94,273200.0,18.5729,18.6408,18.5389,18.6324,273200.0
2005-08-29 13:00:00,21.94,22.06,21.92,22.01,532000.0,18.6324,18.7343,18.6154,18.6918,532000.0
2005-08-29 13:30:00,22.02,22.12,21.95,22.07,421700.0,18.7003,18.7852,18.6408,18.7428,421700.0
2005-08-29 14:00:00,22.07,22.1,21.92,21.97,352400.0,18.7428,18.7682,18.6154,18.6578,352400.0
2005-08-29 14:30:00,21.96,22.02,21.94,21.97,263700.0,18.6493,18.7003,18.6324,18.6578,263700.0
2005-08-29 15:00:00,21.96,21.99,21.87,21.89,415400.0,18.6493,18.6748,18.5729,18.5899,415400.0
2005-08-29 15:30:00,21.89,21.9,21.75,21.76,905500.0,18.5899,18.5984,18.471,18.4795,905500.0
2005-08-30 09:30:00,22.12,22.3,21.96,22.01,1529000.0,18.7852,18.9381,18.6493,18.6918,1529000.0
2005-08-30 10:00:00,22.02,22.15,21.95,21.96,887300.0,18.7003,18.8107,18.6408,18.6493,887300.0
2005-08-30 10:30:00,21.97,22.19,21.95,22.02,606800.0,18.6578,18.8447,18.6408,18.7003,606800.0
2005-08-30 11:00:00,22.01,22.06,21.92,21.99,516300.0,18.6918,18.7343,18.6154,18.6748,516300.0
2005-08-30 11:30:00,22.0,22.02,21.95,22.0,287300.0,18.6833,18.7003,18.6408,18.6833,287300.0
2005-08-30 12:00:00,22.0,22.03,21.95,21.97,268900.0,18.6833,18.7088,18.6408,18.6578,268900.0
2005-08-30 12:30:00,21.98,22.02,21.97,22.0,250300.0,18.6663,18.7003,18.6578,18.6833,250300.0
2005-08-30 13:00:00,22.0,22.0,21.94,21.96,183400.0,18.6833,18.6833,18.6324,18.6493,183400.0
2005-08-30 13:30:00,21.97,22.07,21.97,22.0,317900.0,18.6578,18.7428,18.6578,18.6833,317900.0
2005-08-30 14:00:00,22.0,22.0,21.94,21.94,289800.0,18.6833,18.6833,18.6324,18.6324,289800.0
2005-08-30 14:30:00,21.93,21.95,21.81,21.85,375100.0,18.6239,18.6408,18.5219,18.5559,375100.0
2005-08-30 15:00:00,21.84,21.87,21.82,21.84,329000.0,18.5474,18.5729,18.5304,18.5474,329000.0
2005-08-30 15:30:00,21.84,21.95,21.83,21.9,711200.0,18.5474,18.6408,18.5389,18.5984,711200.0
2005-08-31 09:30:00,22.05,22.51,22.01,22.27,872700.0,18.7258,19.1164,18.6918,18.9126,872700.0
2005-08-31 10:00:00,22.27,22.37,22.23,22.27,502000.0,18.9126,18.9975,18.8786,18.9126,502000.0
2005-08-31 10:30:00,22.28,22.3,22.06,22.13,674300.0,18.9211,18.9381,18.7343,18.7937,674300.0
2005-08-31 11:00:00,22.13,22.23,22.09,22.12,631900.0,18.7937,18.8786,18.7597,18.7852,631900.0
2005-08-31 11:30:00,22.13,22.14,21.86,21.95,623800.0,18.7937,18.8022,18.5644,18.6408,623800.0
2005-08-31 12:00:00,21.96,22.0,21.91,21.97,449400.0,18.6493,18.6833,18.6069,18.6578,449400.0
2005-08-31 12:30:00,21.96,21.97,21.89,21.94,284600.0,18.6493,18.6578,18.5899,18.6324,284600.0
2005-08-31 13:00:00,21.94,21.99,21.87,21.88,279500.0,18.6324,18.6748,18.5729,18.5814,279500.0
2005-08-31 13:30:00,21.89,21.9,21.79,21.84,499100.0,18.5899,18.5984,18.505,18.5474,499100.0
2005-08-31 14:00:00,21.84,21.85,21.7,21.79,467900.0,18.5474,18.5559,18.4285,18.505,467900.0
2005-08-31 14:30:00,21.79,21.83,21.67,21.78,337900.0,18.505,18.5389,18.4031,18.4965,337900.0
2005-08-31 15:00:00,21.78,21.87,21.75,21.81,381900.0,18.4965,18.5729,18.471,18.5219,381900.0
2005-08-31 15:30:00,21.81,21.9,21.75,21.8,916800.0,18.5219,18.5984,18.471,18.5135,916800.0
2005-09-01 09:30:00,21.84,22.01,21.71,21.72,512400.0,18.5474,18.6918,18.437,18.4455,512400.0
2005-09-01 10:00:00,21.71,21.75,21.5,21.62,441100.0,18.437,18.471,18.2587,18.3606,441100.0
2005-09-01 10:30:00,21.64,21.65,21.59,21.62,299700.0,18.3776,18.3861,18.3351,18.3606,299700.0
2005-09-01 11:00:00,21.62,21.68,21.53,21.6,273000.0,18.3606,18.4115,18.2842,18.3436,273000.0
2005-09-01 11:30:00,21.58,21.87,21.53,21.8,383900.0,18.3266,18.5729,18.2842,18.5135,383900.0
2005-09-01 12:00:00,21.81,21.81,21.67,21.75,168600.0,18.5219,18.5219,18.4031,18.471,168600.0
2005-09-01 12:30:00,21.74,21.79,21.7,21.76,138600.0,18.4625,18.505,18.4285,18.4795,138600.0
2005-09-01 13:00:00,21.76,21.78,21.71,21.76,108300.0,18.4795,18.4965,18.437,18.4795,108300.0
2005-09-01 13:30:00,21.76,21.77,21.73,21.74,163000.0,18.4795,18.488,18.454,18.4625,163000.0
2005-09-01 14:00:00,21.75,21.76,21.67,21.73,93400.0,18.471,18.4795,18.4031,18.454,93400.0
2005-09-01 14:30:00,21.75,21.81,21.71,21.73,220400.0,18.471,18.5219,18.437,18.454,220400.0
2005-09-01 15:00:00,21.74,21.74,21.71,21.72,195600.0,18.4625,18.4625,18.437,18.4455,195600.0
2005-09-01 15:30:00,21.72,21.73,21.6,21.67,360200.0,18.4455,18.454,18.3436,18.4031,360200.0
2005-09-02 09:30:00,21.75,21.95,21.71,21.86,242700.0,18.471,18.6408,18.437,18.5644,242700.0
2005-09-02 10:00:00,21.86,21.89,21.81,21.85,103700.0,18.5644,18.5899,18.5219,18.5559,103700.0
2005-09-02 10:30:00,21.85,21.85,21.73,21.74,130200.0,18.5559,18.5559,18.454,18.4625,130200.0
2005-09-02 11:00:00,21.74,21.76,21.68,21.69,121900.0,18.4625,18.4795,18.4115,18.42,121900.0
2005-09-02 11:30:00,21.69,21.75,21.64,21.75,120000.0,18.42,18.471,18.3776,18.471,120000.0
2005-09-02 12:00:00,21.73,21.79,21.73,21.75,100400.0,18.454,18.505,18.454,18.471,100400.0
2005-09-02 12:30:00,21.76,21.76,21.7,21.72,127500.0,18.4795,18.4795,18.4285,18.4455,127500.0
2005-09-02 13:00:00,21.71,21.77,21.71,21.71,147800.0,18.437,18.488,18.437,18.437,147800.0
2005-09-02 13:30:00,21.71,21.75,21.7,21.72,64800.0,18.437,18.471,18.4285,18.4455,64800.0
2005-09-02 14:00:00,21.72,21.73,21.71,21.71,89800.0,18.4455,18.454,18.437,18.437,89800.0
2005-09-02 14:30:00,21.71,21.72,21.68,21.69,52000.0,18.437,18.4455,18.4115,18.42,52000.0
2005-09-02 15:00:00,21.68,21.7,21.67,21.67,123000.0,18.4115,18.4285,18.4031,18.4031,123000.0
2005-09-02 15:30:00,21.68,21.69,21.58,21.59,284700.0,18.4115,18.42,18.3266,18.3351,284700.0
2005-09-06 09:30:00,21.8,21.84,21.65,21.77,271600.0,18.5135,18.5474,18.3861,18.488,271600.0
2005-09-06 10:00:00,21.76,22.09,21.75,22.05,542500.0,18.4795,18.7597,18.471,18.7258,542500.0
2005-09-06 10:30:00,22.05,22.08,21.95,21.96,330100.0,18.7258,18.7512,18.6408,18.6493,330100.0
2005-09-06 11:00:00,21.97,22.03,21.94,21.95,220600.0,18.6578,18.7088,18.6324,18.6408,220600.0
2005-09-06 11:30:00,21.94,22.03,21.93,22.02,242500.0,18.6324,18.7088,18.6239,18.7003,242500.0
2005-09-06 12:00:00,22.02,22.3,22.0,22.3,463300.0,18.7003,18.9381,18.6833,18.9381,463300.0
2005-09-06 12:30:00,22.29,22.38,22.26,22.33,329000.0,18.9296,19.006,18.9041,18.9636,329000.0
2005-09-06 13:00:00,22.34,22.4,22.31,22.38,274100.0,18.972,19.023,18.9466,19.006,274100.0
2005-09-06 13:30:00,22.38,22.38,22.27,22.33,151900.0,19.006,19.006,18.9126,18.9636,151900.0
2005-09-06 14:00:00,22.34,22.44,22.33,22.35,225000.0,18.972,19.057,18.9636,18.9805,225000.0
2005-09-06 14:30:00,22.35,22.48,22.34,22.47,474600.0,18.9805,19.0909,18.972,19.0824,474600.0
2005-09-06 15:00:00,22.46,22.58,22.46,22.54,614500.0,19.074,19.1759,19.074,19.1419,614500.0
2005-09-06 15:30:00,22.53,22.68,22.53,22.68,1341300.0,19.1334,19.2608,19.1334,19.2608,1341300.0
2005-09-07 09:30:00,22.68,22.9,22.18,22.81,963100.0,19.2608,19.4476,18.8362,19.3712,963100.0
2005-09-07 10:00:00,22.79,22.84,22.69,22.76,454300.0,19.3542,19.3967,19.2693,19.3287,454300.0
2005-09-07 10:30:00,22.77,23.02,22.69,23.02,373600.0,19.3372,19.5495,19.2693,19.5495,373600.0
2005-09-07 11:00:00,23.02,23.22,23.0,23.1,790700.0,19.5495,19.7194,19.5325,19.6175,790700.0
2005-09-07 11:30:00,23.1,23.26,23.09,23.25,511900.0,19.6175,19.7533,19.609,19.7449,511900.0
2005-09-07 12:00:00,23.24,23.26,23.11,23.23,355300.0,19.7364,19.7533,19.626,19.7279,355300.0
2005-09-07 12:30:00,23.23,23.4,23.22,23.36,392400.0,19.7279,19.8722,19.7194,19.8383,392400.0
2005-09-07 13:00:00,23.37,23.47,23.3,23.46,339100.0,19.8468,19.9317,19.7873,19.9232,339100.0
2005-09-07 13:30:00,23.46,23.48,23.35,23.44,380900.0,19.9232,19.9402,19.8298,19.9062,380900.0
2005-09-07 14:00:00,23.44,23.5,23.41,23.42,269800.0,19.9062,19.9572,19.8807,19.8892,269800.0
2005-09-07 14:30:00,23.41,23.49,23.34,23.49,393600.0,19.8807,19.9487,19.8213,19.9487,393600.0
2005-09-07 15:00:00,23.48,23.65,23.45,23.5,682900.0,19.9402,20.0846,19.9147,19.9572,682900.0
2005-09-07 15:30:00,23.5,23.63,23.47,23.63,905300.0,19.9572,20.0676,19.9317,20.0676,905300.0
2005-09-08 09:30:00,23.9,24.0,23.73,23.98,1170900.0,20.2969,20.3818,20.1525,20.3648,1170900.0
2005-09-08 10:00:00,23.99,24.0,23.91,23.94,784300.0,20.3733,20.3818,20.3054,20.3308,784300.0
2005-09-08 10:30:00,23.95,23.98,23.89,23.93,603400.0,20.3393,20.3648,20.2884,20.3223,603400.0
2005-09-08 11:00:00,23.93,23.97,23.84,23.89,372300.0,20.3223,20.3563,20.2459,20.2884,372300.0
2005-09-08 11:30:00,23.88,23.9,23.75,23.75,219900.0,20.2799,20.2969,20.1695,20.1695,219900.0
2005-09-08 12:00:00,23.75,23.82,23.64,23.77,406000.0,20.1695,20.2289,20.0761,20.1865,406000.0
2005-09-08 12:30:00,23.77,23.77,23.5,23.54,450000.0,20.1865,20.1865,19.9572,19.9911,450000.0
2005-09-08 13:00:00,23.55,23.6,23.5,23.52,237300.0,19.9996,20.0421,19.9572,19.9742,237300.0
2005-09-08 13:30:00,23.51,23.52,23.45,23.48,304000.0,19.9657,19.9742,19.9147,19.9402,304000.0
2005-09-08 14:00:00,23.47,23.51,23.43,23.45,253000.0,19.9317,19.9657,19.8977,19.9147,253000.0
2005-09-08 14:30:00,23.45,23.47,23.34,23.4,365100.0,19.9147,19.9317,19.8213,19.8722,365100.0
2005-09-08 15:00:00,23.39,23.41,23.23,23.3,449300.0,19.8637,19.8807,19.7279,19.7873,449300.0
2005-09-08 15:30:00,23.29,23.31,22.96,23.05,1661500.0,19.7788,19.7958,19.4986,19.575,1661500.0
2005-09-09 09:30:00,23.2,23.23,22.9,22.99,1010100.0,19.7024,19.7279,19.4476,19.5241,1010100.0
2005-09-09 10:00:00,22.99,23.0,22.97,22.98,520400.0,19.5241,19.5325,19.5071,19.5156,520400.0
2005-09-09 10:30:00,22.98,23.0,22.93,22.99,255400.0,19.5156,19.5325,19.4731,19.5241,255400.0
2005-09-09 11:00:00,22.98,23.0,22.93,22.94,303000.0,19.5156,19.5325,19.4731,19.4816,303000.0
2005-09-09 11:30:00,22.94,23.0,22.86,22.99,314700.0,19.4816,19.5325,19.4137,19.5241,314700.0
2005-09-09 12:00:00,23.0,23.03,22.95,23.0,333100.0,19.5325,19.558,19.4901,19.5325,333100.0
2005-09-09 12:30:00,22.99,23.01,22.92,22.98,158000.0,19.5241,19.541,19.4646,19.5156,158000.0
2005-09-09 13:00:00,22.99,23.01,22.97,23.0,120600.0,19.5241,19.541,19.5071,19.5325,120600.0
2005-09-09 13:30:00,23.0,23.0,22.94,22.98,196600.0,19.5325,19.5325,19.4816,19.5156,196600.0
2005-09-09 14:00:00,22.98,22.99,22.94,22.97,441100.0,19.5156,19.5241,19.4816,19.5071,441100.0
2005-09-09 14:30:00,22.97,22.98,22.84,22.91,479200.0,19.5071,19.5156,19.3967,19.4561,479200.0
2005-09-09 15:00:00,22.91,22.96,22.88,22.95,420300.0,19.4561,19.4986,19.4306,19.4901,420300.0
2005-09-09 15:30:00,22.96,22.97,22.87,22.94,579600.0,19.4986,19.5071,19.4221,19.4816,579600.0
2005-09-12 09:30:00,23.0,23.21,22.83,22.92,604700.0,19.5325,19.7109,19.3882,19.4646,604700.0
2005-09-12 10:00:00,22.92,23.2,22.91,23.06,231100.0,19.4646,19.7024,19.4561,19.5835,231100.0
2005-09-12 10:30:00,23.05,23.12,22.98,23.1,155900.0,19.575,19.6345,19.5156,19.6175,155900.0
2005-09-12 11:00:00,23.1,23.1,22.98,23.08,141300.0,19.6175,19.6175,19.5156,19.6005,141300.0
2005-09-12 11:30:00,23.08,23.09,23.02,23.03,96700.0,19.6005,19.609,19.5495,19.558,96700.0
2005-09-12 12:00:00,23.03,23.07,23.01,23.05,112900.0,19.558,19.592,19.541,19.575,112900.0
2005-09-12 12:30:00,23.05,23.07,23.01,23.01,69700.0,19.575,19.592,19.541,19.541,69700.0
2005-09-12 13:00:00,23.01,23.04,23.0,23.0,88200.0,19.541,19.5665,19.5325,19.5325,88200.0
2005-09-12 13:30:00,23.0,23.02,22.98,22.99,175100.0,19.5325,19.5495,19.5156,19.5241,175100.0
2005-09-12 14:00:00,22.99,23.03,22.87,22.97,280600.0,19.5241,19.558,19.4221,19.5071,280600.0
2005-09-12 14:30:00,22.97,23.0,22.93,22.98,184500.0,19.5071,19.5325,19.4731,19.5156,184500.0
2005-09-12 15:00:00,22.98,23.0,22.96,22.98,147000.0,19.5156,19.5325,19.4986,19.5156,147000.0
2005-09-12 15:30:00,22.98,22.99,22.88,22.93,262600.0,19.5156,19.5241,19.4306,19.4731,262600.0
2005-09-13 09:30:00,23.02,23.02,22.7,22.8,591100.0,19.5495,19.5495,19.2778,19.3627,591100.0
2005-09-13 10:00:00,22.81,22.87,22.77,22.8,391200.0,19.3712,19.4221,19.3372,19.3627,391200.0
2005-09-13 10:30:00,22.8,22.88,22.66,22.78,369500.0,19.3627,19.4306,19.2438,19.3457,369500.0
2005-09-13 11:00:00,22.78,22.8,22.69,22.71,209200.0,19.3457,19.3627,19.2693,19.2863,209200.0
2005-09-13 11:30:00,22.71,22.81,22.7,22.7,189000.0,19.2863,19.3712,19.2778,19.2778,189000.0
2005-09-13 12:00:00,22.7,22.82,22.7,22.79,156900.0,19.2778,19.3797,19.2778,19.3542,156900.0
2005-09-13 12:30:00,22.79,22.86,22.77,22.86,232200.0,19.3542,19.4137,19.3372,19.4137,232200.0
2005-09-13 13:00:00,22.86,22.91,22.81,22.9,298800.0,19.4137,19.4561,19.3712,19.4476,298800.0
2005-09-13 13:30:00,22.9,22.93,22.85,22.87,259600.0,19.4476,19.4731,19.4052,19.4221,259600.0
2005-09-13 14:00:00,22.87,22.92,22.79,22.85,197900.0,19.4221,19.4646,19.3542,19.4052,197900.0
2005-09-13 14:30:00,22.84,22.87,22.8,22.86,153500.0,19.3967,19.4221,19.3627,19.4137,153500.0
2005-09-13 15:00:00,22.85,22.87,22.8,22.81,209000.0,19.4052,19.4221,19.3627,19.3712,209000.0
2005-09-13 15:30:00,22.8,22.87,22.76,22.83,367700.0,19.3627,19.4221,19.3287,19.3882,367700.0
2005-09-14 09:30:00,22.9,22.93,22.7,22.78,308300.0,19.4476,19.4731,19.2778,19.3457,308300.0
2005-09-14 10:00:00,22.78,22.83,22.76,22.76,156900.0,19.3457,19.3882,19.3287,19.3287,156900.0
2005-09-14 10:30:00,22.76,22.86,22.65,22.66,294100.0,19.3287,19.4137,19.2353,19.2438,294100.0
2005-09-14 11:00:00,22.65,22.81,22.65,22.79,92200.0,19.2353,19.3712,19.2353,19.3542,92200.0
2005-09-14 11:30:00,22.78,22.8,22.68,22.7,136200.0,19.3457,19.3627,19.2608,19.2778,136200.0
2005-09-14 12:00:00,22.7,22.76,22.68,22.72,223100.0,19.2778,19.3287,19.2608,19.2948,223100.0
2005-09-14 12:30:00,22.72,22.73,22.7,22.7,58000.0,19.2948,19.3033,19.2778,19.2778,58000.0
2005-09-14 13:00:00,22.7,22.71,22.64,22.66,143900.0,19.2778,19.2863,19.2268,19.2438,143900.0
2005-09-14 13:30:00,22.66,22.69,22.61,22.67,136400.0,19.2438,19.2693,19.2013,19.2523,136400.0
2005-09-14 14:00:00,22.66,22.7,22.37,22.39,395800.0,19.2438,19.2778,18.9975,19.0145,395800.0
2005-09-14 14:30:00,22.39,22.54,22.26,22.3,617500.0,19.0145,19.1419,18.9041,18.9381,617500.0
2005-09-14 15:00:00,22.3,22.51,22.22,22.35,467000.0,18.9381,19.1164,18.8701,18.9805,467000.0
2005-09-14 15:30:00,22.35,22.41,22.25,22.28,527300.0,18.9805,19.0315,18.8956,18.9211,527300.0
2005-09-15 09:30:00,22.37,22.55,22.29,22.34,218500.0,18.9975,19.1504,18.9296,18.972,218500.0
2005-09-15 10:00:00,22.35,22.35,21.98,22.13,505400.0,18.9805,18.9805,18.6663,18.7937,505400.0
2005-09-15 10:30:00,22.16,22.28,22.07,22.23,238800.0,18.8192,18.9211,18.7428,18.8786,238800.0
2005-09-15 11:00:00,22.23,22.24,22.09,22.1,185300.0,18.8786,18.8871,18.7597,18.7682,185300.0
2005-09-15 11:30:00,22.1,22.11,22.0,22.01,206400.0,18.7682,18.7767,18.6833,18.6918,206400.0
2005-09-15 12:00:00,22.01,22.06,21.92,22.0,205200.0,18.6918,18.7343,18.6154,18.6833,205200.0
2005-09-15 12:30:00,21.99,22.05,21.98,22.03,155600.0,18.6748,18.7258,18.6663,18.7088,155600.0
2005-09-15 13:00:00,22.03,22.03,21.93,21.95,238900.0,18.7088,18.7088,18.6239,18.6408,238900.0
2005-09-15 13:30:00,21.95,21.99,21.86,21.92,209400.0,18.6408,18.6748,18.5644,18.6154,209400.0
2005-09-15 14:00:00,21.92,21.94,21.84,21.86,130400.0,18.6154,18.6324,18.5474,18.5644,130400.0
2005-09-15 14:30:00,21.86,21.94,21.8,21.9,206900.0,18.5644,18.6324,18.5135,18.5984,206900.0
2005-09-15 15:00:00,21.89,21.96,21.88,21.95,226500.0,18.5899,18.6493,18.5814,18.6408,226500.0
2005-09-15 15:30:00,21.95,22.0,21.93,21.93,408700.0,18.6408,18.6833,18.6239,18.6239,408700.0
2005-09-16 09:30:00,21.9,22.02,21.82,21.96,838100.0,18.5984,18.7003,18.5304,18.6493,838100.0
2005-09-16 10:00:00,21.95,22.0,21.84,21.95,346100.0,18.6408,18.6833,18.5474,18.6408,346100.0
2005-09-16 10:30:00,21.95,21.96,21.83,21.84,166500.0,18.6408,18.6493,18.5389,18.5474,166500.0
2005-09-16 11:00:00,21.85,21.91,21.83,21.85,266400.0,18.5559,18.6069,18.5389,18.5559,266400.0
2005-09-16 11:30:00,21.85,21.86,21.8,21.84,160500.0,18.5559,18.5644,18.5135,18.5474,160500.0
2005-09-16 12:00:00,21.84,21.89,21.82,21.88,97900.0,18.5474,18.5899,18.5304,18.5814,97900.0
2005-09-16 12:30:00,21.88,21.9,21.84,21.85,90200.0,18.5814,18.5984,18.5474,18.5559,90200.0
2005-09-16 13:00:00,21.85,21.86,21.77,21.81,105100.0,18.5559,18.5644,18.488,18.5219,105100.0
2005-09-16 13:30:00,21.8,21.81,21.68,21.74,251700.0,18.5135,18.5219,18.4115,18.4625,251700.0
2005-09-16 14:00:00,21.75,21.85,21.73,21.78,303100.0,18.471,18.5559,18.454,18.4965,303100.0
2005-09-16 14:30:00,21.78,21.89,21.74,21.82,454200.0,18.4965,18.5899,18.4625,18.5304,454200.0
2005-09-16 15:00:00,21.83,22.1,21.8,22.06,849600.0,18.5389,18.7682,18.5135,18.7343,849600.0
2005-09-16 15:30:00,22.06,22.14,22.0,22.03,673000.0,18.7343,18.8022,18.6833,18.7088,673000.0
2005-09-19 09:30:00,22.0,22.1,21.95,21.97,430200.0,18.6833,18.7682,18.6408,18.6578,430200.0
2005-09-19 10:00:00,21.99,22.09,21.96,22.06,307600.0,18.6748,18.7597,18.6493,18.7343,307600.0
2005-09-19 10:30:00,22.06,22.07,21.95,22.01,504300.0,18.7343,18.7428,18.6408,18.6918,504300.0
2005-09-19 11:00:00,22.02,22.04,21.99,22.02,167800.0,18.7003,18.7173,18.6748,18.7003,167800.0
2005-09-19 11:30:00,22.02,22.04,21.99,22.0,209800.0,18.7003,18.7173,18.6748,18.6833,209800.0
2005-09-19 12:00:00,22.0,22.02,22.0,22.01,122800.0,18.6833,18.7003,18.6833,18.6918,122800.0
2005-09-19 12:30:00,22.01,22.04,22.0,22.04,123900.0,18.6918,18.7173,18.6833,18.7173,123900.0
2005-09-19 13:00:00,22.03,22.04,22.0,22.02,67300.0,18.7088,18.7173,18.6833,18.7003,67300.0
2005-09-19 13:30:00,22.02,22.18,22.02,22.13,134500.0,18.7003,18.8362,18.7003,18.7937,134500.0
2005-09-19 14:00:00,22.13,22.14,21.96,21.96,205100.0,18.7937,18.8022,18.6493,18.6493,205100.0
2005-09-19 14:30:00,21.96,22.02,21.81,21.91,281900.0,18.6493,18.7003,18.5219,18.6069,281900.0
2005-09-19 15:00:00,21.92,21.99,21.87,21.9,431000.0,18.6154,18.6748,18.5729,18.5984,431000.0
2005-09-19 15:30:00,21.9,22.0,21.89,21.95,407100.0,18.5984,18.6833,18.5899,18.6408,407100.0
2005-09-20 09:30:00,22.01,22.25,22.0,22.09,201400.0,18.6918,18.8956,18.6833,18.7597,201400.0
2005-09-20 10:00:00,22.09,22.29,22.07,22.29,247500.0,18.7597,18.9296,18.7428,18.9296,247500.0
2005-09-20 10:30:00,22.29,22.3,22.17,22.18,214300.0,18.9296,18.9381,18.8277,18.8362,214300.0
2005-09-20 11:00:00,22.18,22.21,22.17,22.18,66600.0,18.8362,18.8616,18.8277,18.8362,66600.0
2005-09-20 11:30:00,22.18,22.18,22.15,22.17,270200.0,18.8362,18.8362,18.8107,18.8277,270200.0
2005-09-20 12:00:00,22.17,22.19,22.1,22.11,98500.0,18.8277,18.8447,18.7682,18.7767,98500.0
2005-09-20 12:30:00,22.11,22.12,22.03,22.03,103800.0,18.7767,18.7852,18.7088,18.7088,103800.0
2005-09-20 13:00:00,22.03,22.14,22.0,22.0,152000.0,18.7088,18.8022,18.6833,18.6833,152000.0
2005-09-20 13:30:00,22.0,22.1,21.99,22.03,120300.0,18.6833,18.7682,18.6748,18.7088,120300.0
2005-09-20 14:00:00,22.03,22.08,22.0,22.01,143100.0,18.7088,18.7512,18.6833,18.6918,143100.0
2005-09-20 14:30:00,22.01,22.03,21.91,22.0,682000.0,18.6918,18.7088,18.6069,18.6833,682000.0
2005-09-20 15:00:00,22.0,22.03,21.98,22.01,404600.0,18.6833,18.7088,18.6663,18.6918,404600.0
2005-09-20 15:30:00,22.01,22.03,21.93,21.98,983800.0,18.6918,18.7088,18.6239,18.6663,983800.0
2005-09-21 09:30:00,21.19,21.98,20.88,21.72,3895600.0,17.9954,18.6663,17.7322,18.4455,3895600.0
2005-09-21 10:00:00,21.72,21.9,21.15,21.29,1334000.0,18.4455,18.5984,17.9614,18.0803,1334000.0
2005-09-21 10:30:00,21.28,21.33,21.15,21.17,997800.0,18.0719,18.1143,17.9614,17.9784,997800.0
2005-09-21 11:00:00,21.16,21.4,21.14,21.32,1552600.0,17.9699,18.1738,17.953,18.1058,1552600.0
2005-09-21 11:30:00,21.31,21.39,21.1,21.2,865700.0,18.0973,18.1653,17.919,18.0039,865700.0
2005-09-21 12:00:00,21.19,21.39,21.15,21.34,565100.0,17.9954,18.1653,17.9614,18.1228,565100.0
2005-09-21 12:30:00,21.34,21.37,21.27,21.35,426900.0,18.1228,18.1483,18.0634,18.1313,426900.0
2005-09-21 13:00:00,21.36,21.71,21.35,21.68,840000.0,18.1398,18.437,18.1313,18.4115,840000.0
2005-09-21 13:30:00,21.68,21.68,21.47,21.57,985100.0,18.4115,18.4115,18.2332,18.3181,985100.0
2005-09-21 14:00:00,21.58,21.68,21.5,21.54,513600.0,18.3266,18.4115,18.2587,18.2927,513600.0
2005-09-21 14:30:00,21.53,21.6,21.4,21.4,813300.0,18.2842,18.3436,18.1738,18.1738,813300.0
2005-09-21 15:00:00,21.4,21.5,21.35,21.4,650700.0,18.1738,18.2587,18.1313,18.1738,650700.0
2005-09-21 15:30:00,21.4,21.42,21.28,21.41,1069500.0,18.1738,18.1907,18.0719,18.1823,1069500.0
2005-09-22 09:30:00,21.3,21.35,20.98,21.22,1466000.0,18.0888,18.1313,17.8171,18.0209,1466000.0
2005-09-22 10:00:00,21.22,21.41,20.99,21.02,1159800.0,18.0209,18.1823,17.8256,17.851,1159800.0
2005-09-22 10:30:00,21.01,21.14,21.01,21.1,432700.0,17.8426,17.953,17.8426,17.919,432700.0
2005-09-22 11:00:00,21.09,21.28,21.09,21.16,510200.0,17.9105,18.0719,17.9105,17.9699,510200.0
2005-09-22 11:30:00,21.16,21.18,21.05,21.17,337000.0,17.9699,17.9869,17.8765,17.9784,337000.0
2005-09-22 12:00:00,21.16,21.16,21.14,21.15,139100.0,17.9699,17.9699,17.953,17.9614,139100.0
2005-09-22 12:30:00,21.16,21.19,21.14,21.19,168300.0,17.9699,17.9954,17.953,17.9954,168300.0
2005-09-22 13:00:00,21.19,21.2,21.15,21.16,121400.0,17.9954,18.0039,17.9614,17.9699,121400.0
2005-09-22 13:30:00,21.17,21.22,21.15,21.17,367400.0,17.9784,18.0209,17.9614,17.9784,367400.0
2005-09-22 14:00:00,21.16,21.18,21.12,21.16,168000.0,17.9699,17.9869,17.936,17.9699,168000.0
2005-09-22 14:30:00,21.16,21.26,21.15,21.22,174700.0,17.9699,18.0549,17.9614,18.0209,174700.0
2005-09-22 15:00:00,21.23,21.36,21.2,21.34,557400.0,18.0294,18.1398,18.0039,18.1228,557400.0
2005-09-22 15:30:00,21.34,21.48,21.33,21.39,510000.0,18.1228,18.2417,18.1143,18.1653,510000.0
2005-09-23 09:30:00,21.31,21.41,21.16,21.17,279000.0,18.0973,18.1823,17.9699,17.9784,279000.0
2005-09-23 10:00:00,21.17,21.26,21.07,21.2,622800.0,17.9784,18.0549,17.8935,18.0039,622800.0
2005-09-23 10:30:00,21.2,21.24,21.13,21.21,266400.0,18.0039,18.0379,17.9445,18.0124,266400.0
2005-09-23 11:00:00,21.2,21.3,21.19,21.24,278500.0,18.0039,18.0888,17.9954,18.0379,278500.0
2005-09-23 11:30:00,21.24,21.28,21.2,21.25,157200.0,18.0379,18.0719,18.0039,18.0464,157200.0
2005-09-23 12:00:00,21.25,21.27,21.24,21.26,97800.0,18.0464,18.0634,18.0379,18.0549,97800.0
2005-09-23 12:30:00,21.25,21.26,21.23,21.26,152100.0,18.0464,18.0549,18.0294,18.0549,152100.0
2005-09-23 13:00:00,21.26,21.31,21.25,21.29,117200.0,18.0549,18.0973,18.0464,18.0803,117200.0
2005-09-23 13:30:00,21.29,21.5,21.27,21.41,157400.0,18.0803,18.2587,18.0634,18.1823,157400.0
2005-09-23 14:00:00,21.4,21.55,21.23,21.43,330000.0,18.1738,18.3011,18.0294,18.1992,330000.0
2005-09-23 14:30:00,21.41,21.54,21.4,21.4,182600.0,18.1823,18.2927,18.1738,18.1738,182600.0
2005-09-23 15:00:00,21.41,21.42,21.32,21.4,188700.0,18.1823,18.1907,18.1058,18.1738,188700.0
2005-09-23 15:30:00,21.39,21.47,21.36,21.41,353300.0,18.1653,18.2332,18.1398,18.1823,353300.0
2005-09-26 09:30:00,21.67,21.82,21.65,21.71,783000.0,18.4031,18.5304,18.3861,18.437,783000.0
2005-09-26 10:00:00,21.73,21.75,21.6,21.72,482100.0,18.454,18.471,18.3436,18.4455,482100.0
2005-09-26 10:30:00,21.72,22.0,21.7,21.99,575000.0,18.4455,18.6833,18.4285,18.6748,575000.0
2005-09-26 11:00:00,21.98,22.08,21.95,22.04,145300.0,18.6663,18.7512,18.6408,18.7173,145300.0
2005-09-26 11:30:00,22.04,22.07,21.96,22.0,203800.0,18.7173,18.7428,18.6493,18.6833,203800.0
2005-09-26 12:00:00,22.0,22.07,21.98,22.02,62300.0,18.6833,18.7428,18.6663,18.7003,62300.0
2005-09-26 12:30:00,22.02,22.03,21.95,22.01,149800.0,18.7003,18.7088,18.6408,18.6918,149800.0
2005-09-26 13:00:00,22.01,22.02,21.9,21.97,242500.0,18.6918,18.7003,18.5984,18.6578,242500.0
2005-09-26 13:30:00,21.97,22.11,21.96,22.06,318200.0,18.6578,18.7767,18.6493,18.7343,318200.0
2005-09-26 14:00:00,22.06,22.08,22.01,22.05,321900.0,18.7343,18.7512,18.6918,18.7258,321900.0
2005-09-26 14:30:00,22.04,22.05,22.0,22.02,211300.0,18.7173,18.7258,18.6833,18.7003,211300.0
2005-09-26 15:00:00,22.02,22.13,22.02,22.05,327900.0,18.7003,18.7937,18.7003,18.7258,327900.0
2005-09-26 15:30:00,22.06,22.15,22.04,22.06,458800.0,18.7343,18.8107,18.7173,18.7343,458800.0
2005-09-27 09:30:00,22.17,22.5,22.05,22.18,294500.0,18.8277,19.1079,18.7258,18.8362,294500.0
2005-09-27 10:00:00,22.18,22.18,21.99,22.06,251200.0,18.8362,18.8362,18.6748,18.7343,251200.0
2005-09-27 10:30:00,22.07,22.13,21.98,22.0,215700.0,18.7428,18.7937,18.6663,18.6833,215700.0
2005-09-27 11:00:00,21.99,22.13,21.97,22.0,183300.0,18.6748,18.7937,18.6578,18.6833,183300.0
2005-09-27 11:30:00,22.01,22.06,22.0,22.03,92000.0,18.6918,18.7343,18.6833,18.7088,92000.0
2005-09-27 12:00:00,22.02,22.03,21.99,22.01,120200.0,18.7003,18.7088,18.6748,18.6918,120200.0
2005-09-27 12:30:00,22.01,22.02,21.97,21.97,180900.0,18.6918,18.7003,18.6578,18.6578,180900.0
2005-09-27 13:00:00,21.97,21.99,21.81,21.85,169500.0,18.6578,18.6748,18.5219,18.5559,169500.0
2005-09-27 13:30:00,21.85,21.93,21.85,21.9,247900.0,18.5559,18.6239,18.5559,18.5984,247900.0
2005-09-27 14:00:00,21.9,21.92,21.83,21.88,101100.0,18.5984,18.6154,18.5389,18.5814,101100.0
2005-09-27 14:30:00,21.88,21.94,21.7,21.88,309800.0,18.5814,18.6324,18.4285,18.5814,309800.0
2005-09-27 15:00:00,21.87,21.99,21.81,21.84,250200.0,18.5729,18.6748,18.5219,18.5474,250200.0
2005-09-27 15:30:00,21.83,21.84,21.7,21.7,452600.0,18.5389,18.5474,18.4285,18.4285,452600.0
2005-09-28 09:30:00,21.64,21.81,21.4,21.44,312100.0,18.3776,18.5219,18.1738,18.2077,312100.0
2005-09-28 10:00:00,21.43,21.54,21.43,21.5,175700.0,18.1992,18.2927,18.1992,18.2587,175700.0
2005-09-28 10:30:00,21.5,21.52,21.39,21.41,574800.0,18.2587,18.2757,18.1653,18.1823,574800.0
2005-09-28 11:00:00,21.41,21.41,21.07,21.07,509400.0,18.1823,18.1823,17.8935,17.8935,509400.0
2005-09-28 11:30:00,21.06,21.18,21.01,21.1,427600.0,17.885,17.9869,17.8426,17.919,427600.0
2005-09-28 12:00:00,21.1,21.1,20.92,20.98,437300.0,17.919,17.919,17.7661,17.8171,437300.0
2005-09-28 12:30:00,20.98,21.05,20.95,20.97,265700.0,17.8171,17.8765,17.7916,17.8086,265700.0
2005-09-28 13:00:00,20.97,21.0,20.87,20.96,713900.0,17.8086,17.8341,17.7237,17.8001,713900.0
2005-09-28 13:30:00,20.96,20.96,20.8,20.87,459600.0,17.8001,17.8001,17.6642,17.7237,459600.0
2005-09-28 14:00:00,20.88,20.89,20.75,20.82,459200.0,17.7322,17.7406,17.6218,17.6812,459200.0
2005-09-28 14:30:00,20.83,20.93,20.8,20.81,552100.0,17.6897,17.7746,17.6642,17.6727,552100.0
2005-09-28 15:00:00,20.81,20.81,20.47,20.54,1190200.0,17.6727,17.6727,17.384,17.4434,1190200.0
2005-09-28 15:30:00,20.54,20.85,20.53,20.8,1301400.0,17.4434,17.7067,17.4349,17.6642,1301400.0
2005-09-29 09:30:00,20.72,20.8,20.29,20.45,1416400.0,17.5963,17.6642,17.2311,17.367,1416400.0
2005-09-29 10:00:00,20.45,20.6,20.38,20.54,777500.0,17.367,17.4944,17.3075,17.4434,777500.0
2005-09-29 10:30:00,20.53,20.59,20.52,20.53,812300.0,17.4349,17.4859,17.4264,17.4349,812300.0
2005-09-29 11:00:00,20.54,20.65,20.54,20.58,355300.0,17.4434,17.5368,17.4434,17.4774,355300.0
2005-09-29 11:30:00,20.59,20.7,20.54,20.68,442600.0,17.4859,17.5793,17.4434,17.5623,442600.0
2005-09-29 12:00:00,20.69,20.76,20.68,20.74,412800.0,17.5708,17.6302,17.5623,17.6133,412800.0
2005-09-29 12:30:00,20.74,20.77,20.73,20.77,285300.0,17.6133,17.6387,17.6048,17.6387,285300.0
2005-09-29 13:00:00,20.77,20.83,20.73,20.77,588700.0,17.6387,17.6897,17.6048,17.6387,588700.0
2005-09-29 13:30:00,20.78,20.8,20.53,20.67,549200.0,17.6472,17.6642,17.4349,17.5538,549200.0
2005-09-29 14:00:00,20.67,20.72,20.63,20.65,527100.0,17.5538,17.5963,17.5198,17.5368,527100.0
2005-09-29 14:30:00,20.65,20.68,20.63,20.66,405900.0,17.5368,17.5623,17.5198,17.5453,405900.0
2005-09-29 15:00:00,20.66,20.77,20.6,20.72,521800.0,17.5453,17.6387,17.4944,17.5963,521800.0
2005-09-29 15:30:00,20.72,20.73,20.64,20.68,661700.0,17.5963,17.6048,17.5283,17.5623,661700.0
2005-09-30 09:30:00,20.98,21.6,20.8,21.18,4105900.0,17.8171,18.3436,17.6642,17.9869,4105900.0
2005-09-30 10:00:00,21.18,21.25,21.09,21.14,1402900.0,17.9869,18.0464,17.9105,17.953,1402900.0
2005-09-30 10:30:00,21.14,21.16,21.0,21.06,1304900.0,17.953,17.9699,17.8341,17.885,1304900.0
2005-09-30 11:00:00,21.07,21.17,21.02,21.16,667100.0,17.8935,17.9784,17.851,17.9699,667100.0
2005-09-30 11:30:00,21.16,21.16,21.07,21.14,983200.0,17.9699,17.9699,17.8935,17.953,983200.0
2005-09-30 12:00:00,21.14,21.44,21.11,21.28,1196500.0,17.953,18.2077,17.9275,18.0719,1196500.0
2005-09-30 12:30:00,21.28,21.43,21.25,21.3,764900.0,18.0719,18.1992,18.0464,18.0888,764900.0
2005-09-30 13:00:00,21.3,21.35,21.24,21.29,490800.0,18.0888,18.1313,18.0379,18.0803,490800.0
2005-09-30 13:30:00,21.29,21.36,21.25,21.35,395500.0,18.0803,18.1398,18.0464,18.1313,395500.0
2005-09-30 14:00:00,21.35,21.47,21.25,21.43,538100.0,18.1313,18.2332,18.0464,18.1992,538100.0
2005-09-30 14:30:00,21.42,21.59,21.42,21.5,623500.0,18.1907,18.3351,18.1907,18.2587,623500.0
2005-09-30 15:00:00,21.49,21.52,21.41,21.42,621800.0,18.2502,18.2757,18.1823,18.1907,621800.0
2005-09-30 15:30:00,21.43,21.45,21.29,21.32,1423600.0,18.1992,18.2162,18.0803,18.1058,1423600.0
2005-10-03 09:30:00,21.47,21.99,21.4,21.77,1207300.0,18.2332,18.6748,18.1738,18.488,1207300.0
2005-10-03 10:00:00,21.77,21.95,21.72,21.78,1139300.0,18.488,18.6408,18.4455,18.4965,1139300.0
2005-10-03 10:30:00,21.78,21.83,21.72,21.82,420900.0,18.4965,18.5389,18.4455,18.5304,420900.0
2005-10-03 11:00:00,21.81,21.84,21.78,21.82,372600.0,18.5219,18.5474,18.4965,18.5304,372600.0
2005-10-03 11:30:00,21.82,21.91,21.7,21.77,381900.0,18.5304,18.6069,18.4285,18.488,381900.0
2005-10-03 12:00:00,21.77,21.8,21.62,21.68,370700.0,18.488,18.5135,18.3606,18.4115,370700.0
2005-10-03 12:30:00,21.68,21.72,21.63,21.68,375300.0,18.4115,18.4455,18.3691,18.4115,375300.0
2005-10-03 13:00:00,21.68,21.84,21.67,21.77,309800.0,18.4115,18.5474,18.4031,18.488,309800.0
2005-10-03 13:30:00,21.78,22.05,21.77,22.02,606500.0,18.4965,18.7258,18.488,18.7003,606500.0
2005-10-03 14:00:00,22.02,22.04,21.85,21.98,417500.0,18.7003,18.7173,18.5559,18.6663,417500.0
2005-10-03 14:30:00,21.97,22.03,21.91,21.99,206000.0,18.6578,18.7088,18.6069,18.6748,206000.0
2005-10-03 15:00:00,22.0,22.05,21.98,21.99,461700.0,18.6833,18.7258,18.6663,18.6748,461700.0
2005-10-03 15:30:00,21.99,22.05,21.96,21.96,1189800.0,18.6748,18.7258,18.6493,18.6493,1189800.0
2005-10-04 09:30:00,21.91,22.05,21.8,22.02,465600.0,18.6069,18.7258,18.5135,18.7003,465600.0
2005-10-04 10:00:00,22.01,22.02,21.83,21.91,369300.0,18.6918,18.7003,18.5389,18.6069,369300.0
2005-10-04 10:30:00,21.91,21.95,21.77,21.86,409100.0,18.6069,18.6408,18.488,18.5644,409100.0
2005-10-04 11:00:00,21.86,21.9,21.84,21.87,544500.0,18.5644,18.5984,18.5474,18.5729,544500.0
2005-10-04 11:30:00,21.86,21.87,21.76,21.78,671500.0,18.5644,18.5729,18.4795,18.4965,671500.0
2005-10-04 12:00:00,21.79,21.8,21.68,21.69,306700.0,18.505,18.5135,18.4115,18.42,306700.0
2005-10-04 12:30:00,21.69,21.69,21.53,21.55,374700.0,18.42,18.42,18.2842,18.3011,374700.0
2005-10-04 13:00:00,21.54,21.55,21.34,21.45,505500.0,18.2927,18.3011,18.1228,18.2162,505500.0
2005-10-04 13:30:00,21.45,21.45,21.12,21.13,499700.0,18.2162,18.2162,17.936,17.9445,499700.0
2005-10-04 14:00:00,21.13,21.22,21.01,21.03,713000.0,17.9445,18.0209,17.8426,17.8595,713000.0
2005-10-04 14:30:00,21.04,21.34,21.03,21.15,623700.0,17.868,18.1228,17.8595,17.9614,623700.0
2005-10-04 15:00:00,21.17,21.21,21.03,21.05,1108100.0,17.9784,18.0124,17.8595,17.8765,1108100.0
2005-10-04 15:30:00,21.06,21.11,20.86,20.87,1753000.0,17.885,17.9275,17.7152,17.7237,1753000.0
2005-10-05 09:30:00,20.91,20.97,20.7,20.78,798700.0,17.7576,17.8086,17.5793,17.6472,798700.0
2005-10-05 10:00:00,20.78,20.78,20.17,20.67,1018600.0,17.6472,17.6472,17.1292,17.5538,1018600.0
2005-10-05 10:30:00,20.67,20.73,20.5,20.58,400500.0,17.5538,17.6048,17.4094,17.4774,400500.0
2005-10-05 11:00:00,20.58,20.71,20.53,20.65,379200.0,17.4774,17.5878,17.4349,17.5368,379200.0
2005-10-05 11:30:00,20.65,20.74,20.62,20.65,289000.0,17.5368,17.6133,17.5114,17.5368,289000.0
2005-10-05 12:00:00,20.65,20.68,20.53,20.55,183900.0,17.5368,17.5623,17.4349,17.4519,183900.0
2005-10-05 12:30:00,20.55,20.6,20.53,20.55,130200.0,17.4519,17.4944,17.4349,17.4519,130200.0
2005-10-05 13:00:00,20.54,20.62,20.54,20.58,206700.0,17.4434,17.5114,17.4434,17.4774,206700.0
2005-10-05 13:30:00,20.58,20.58,20.38,20.43,249400.0,17.4774,17.4774,17.3075,17.35,249400.0
2005-10-05 14:00:00,20.44,20.56,20.42,20.51,334300.0,17.3585,17.4604,17.3415,17.4179,334300.0
2005-10-05 14:30:00,20.52,20.54,20.46,20.51,239700.0,17.4264,17.4434,17.3755,17.4179,239700.0
2005-10-05 15:00:00,20.52,20.57,20.35,20.4,660300.0,17.4264,17.4689,17.2821,17.3245,660300.0
2005-10-05 15:30:00,20.4,20.49,20.3,20.34,944600.0,17.3245,17.401,17.2396,17.2736,944600.0
2005-10-06 09:30:00,20.35,20.65,20.34,20.42,460700.0,17.2821,17.5368,17.2736,17.3415,460700.0
2005-10-06 10:00:00,20.41,20.42,20.13,20.19,446400.0,17.333,17.3415,17.0952,17.1462,446400.0
2005-10-06 10:30:00,20.18,20.27,20.06,20.18,540000.0,17.1377,17.2141,17.0358,17.1377,540000.0
2005-10-06 11:00:00,20.18,20.26,20.15,20.15,330800.0,17.1377,17.2056,17.1122,17.1122,330800.0
2005-10-06 11:30:00,20.15,20.16,20.1,20.11,80700.0,17.1122,17.1207,17.0697,17.0782,80700.0
2005-10-06 12:00:00,20.11,20.12,20.0,20.01,283100.0,17.0782,17.0867,16.9848,16.9933,283100.0
2005-10-06 12:30:00,20.01,20.03,19.85,19.87,376400.0,16.9933,17.0103,16.8574,16.8744,376400.0
2005-10-06 13:00:00,19.91,19.99,19.89,19.96,163200.0,16.9084,16.9763,16.8914,16.9509,163200.0
2005-10-06 13:30:00,19.96,20.0,19.76,19.79,362200.0,16.9509,16.9848,16.781,16.8065,362200.0
2005-10-06 14:00:00,19.79,19.9,19.69,19.86,560500.0,16.8065,16.8999,16.7216,16.8659,560500.0
2005-10-06 14:30:00,19.87,20.01,19.82,19.95,600800.0,16.8744,16.9933,16.832,16.9424,600800.0
2005-10-06 15:00:00,19.95,19.97,19.85,19.88,314900.0,16.9424,16.9593,16.8574,16.8829,314900.0
2005-10-06 15:30:00,19.88,20.21,19.85,20.08,925100.0,16.8829,17.1632,16.8574,17.0528,925100.0
2005-10-07 09:30:00,20.11,20.4,20.11,20.26,447700.0,17.0782,17.3245,17.0782,17.2056,447700.0
2005-10-07 10:00:00,20.25,20.27,19.85,19.85,352700.0,17.1971,17.2141,16.8574,16.8574,352700.0
2005-10-07 10:30:00,19.85,19.99,19.76,19.98,259100.0,16.8574,16.9763,16.781,16.9678,259100.0
2005-10-07 11:00:00,19.96,19.96,19.88,19.91,102500.0,16.9509,16.9509,16.8829,16.9084,102500.0
2005-10-07 11:30:00,19.92,19.95,19.81,19.89,113000.0,16.9169,16.9424,16.8235,16.8914,113000.0
2005-10-07 12:00:00,19.89,19.9,19.84,19.87,74100.0,16.8914,16.8999,16.8489,16.8744,74100.0
2005-10-07 12:30:00,19.87,19.89,19.67,19.87,223900.0,16.8744,16.8914,16.7046,16.8744,223900.0
2005-10-07 13:00:00,19.87,19.94,19.85,19.9,163400.0,16.8744,16.9339,16.8574,16.8999,163400.0
2005-10-07 13:30:00,19.9,19.93,19.87,19.9,193900.0,16.8999,16.9254,16.8744,16.8999,193900.0
2005-10-07 14:00:00,19.9,19.91,19.85,19.89,156500.0,16.8999,16.9084,16.8574,16.8914,156500.0
2005-10-07 14:30:00,19.89,19.94,19.89,19.9,112200.0,16.8914,16.9339,16.8914,16.8999,112200.0
2005-10-07 15:00:00,19.9,19.93,19.89,19.91,144600.0,16.8999,16.9254,16.8914,16.9084,144600.0
2005-10-07 15:30:00,19.9,19.94,19.88,19.94,404900.0,16.8999,16.9339,16.8829,16.9339,404900.0
2005-10-10 09:30:00,20.0,20.15,19.81,19.86,263400.0,16.9848,17.1122,16.8235,16.8659,263400.0
2005-10-10 10:00:00,19.86,19.87,19.71,19.73,199900.0,16.8659,16.8744,16.7385,16.7555,199900.0
2005-10-10 10:30:00,19.75,20.0,19.72,19.94,188000.0,16.7725,16.9848,16.747,16.9339,188000.0
2005-10-10 11:00:00,19.94,20.02,19.81,19.86,166300.0,16.9339,17.0018,16.8235,16.8659,166300.0
2005-10-10 11:30:00,19.86,20.01,19.8,20.0,200800.0,16.8659,16.9933,16.815,16.9848,200800.0
2005-10-10 12:00:00,20.0,20.08,19.98,20.03,213200.0,16.9848,17.0528,16.9678,17.0103,213200.0
2005-10-10 12:30:00,20.03,20.08,19.94,19.99,138300.0,17.0103,17.0528,16.9339,16.9763,138300.0
2005-10-10 13:00:00,19.99,20.0,19.98,20.0,153700.0,16.9763,16.9848,16.9678,16.9848,153700.0
2005-10-10 13:30:00,20.0,20.08,19.99,20.0,91200.0,16.9848,17.0528,16.9763,16.9848,91200.0
2005-10-10 14:00:00,20.0,20.06,19.99,20.05,135300.0,16.9848,17.0358,16.9763,17.0273,135300.0
2005-10-10 14:30:00,20.05,20.15,20.05,20.15,145100.0,17.0273,17.1122,17.0273,17.1122,145100.0
2005-10-10 15:00:00,20.14,20.2,20.12,20.15,197000.0,17.1037,17.1547,17.0867,17.1122,197000.0
2005-10-10 15:30:00,20.15,20.17,19.99,20.04,338900.0,17.1122,17.1292,16.9763,17.0188,338900.0
2005-10-11 09:30:00,21.0,21.14,20.45,20.45,1295300.0,17.8341,17.953,17.367,17.367,1295300.0
2005-10-11 10:00:00,20.45,20.74,20.43,20.7,527300.0,17.367,17.6133,17.35,17.5793,527300.0
2005-10-11 10:30:00,20.71,20.72,20.45,20.6,475700.0,17.5878,17.5963,17.367,17.4944,475700.0
2005-10-11 11:00:00,20.6,20.65,20.56,20.59,190000.0,17.4944,17.5368,17.4604,17.4859,190000.0
2005-10-11 11:30:00,20.6,20.65,20.52,20.61,282300.0,17.4944,17.5368,17.4264,17.5029,282300.0
2005-10-11 12:00:00,20.61,20.62,20.45,20.47,126100.0,17.5029,17.5114,17.367,17.384,126100.0
2005-10-11 12:30:00,20.47,20.5,20.18,20.23,181100.0,17.384,17.4094,17.1377,17.1801,181100.0
2005-10-11 13:00:00,20.23,20.29,20.17,20.21,245100.0,17.1801,17.2311,17.1292,17.1632,245100.0
2005-10-11 13:30:00,20.21,20.32,20.21,20.26,129200.0,17.1632,17.2566,17.1632,17.2056,129200.0
2005-10-11 14:00:00,20.25,20.45,20.2,20.34,219200.0,17.1971,17.367,17.1547,17.2736,219200.0
2005-10-11 14:30:00,20.33,20.44,20.25,20.29,175300.0,17.2651,17.3585,17.1971,17.2311,175300.0
2005-10-11 15:00:00,20.29,20.44,20.2,20.22,351900.0,17.2311,17.3585,17.1547,17.1717,351900.0
2005-10-11 15:30:00,20.21,20.3,20.2,20.2,304500.0,17.1632,17.2396,17.1547,17.1547,304500.0
2005-10-12 09:30:00,20.21,20.21,19.82,19.9,399400.0,17.1632,17.1632,16.832,16.8999,399400.0
2005-10-12 10:00:00,19.9,19.93,19.73,19.86,289100.0,16.8999,16.9254,16.7555,16.8659,289100.0
2005-10-12 10:30:00,19.87,19.9,19.81,19.87,180800.0,16.8744,16.8999,16.8235,16.8744,180800.0
2005-10-12 11:00:00,19.87,19.87,19.77,19.85,179600.0,16.8744,16.8744,16.7895,16.8574,179600.0
2005-10-12 11:30:00,19.85,19.92,19.83,19.88,280900.0,16.8574,16.9169,16.8405,16.8829,280900.0
2005-10-12 12:00:00,19.88,19.93,19.81,19.81,95000.0,16.8829,16.9254,16.8235,16.8235,95000.0
2005-10-12 12:30:00,19.81,19.85,19.75,19.8,151600.0,16.8235,16.8574,16.7725,16.815,151600.0
2005-10-12 13:00:00,19.8,19.81,19.75,19.76,163000.0,16.815,16.8235,16.7725,16.781,163000.0
2005-10-12 13:30:00,19.76,19.76,19.61,19.64,252400.0,16.781,16.781,16.6536,16.6791,252400.0
2005-10-12 14:00:00,19.63,19.69,19.57,19.6,234900.0,16.6706,16.7216,16.6196,16.6451,234900.0
2005-10-12 14:30:00,19.6,19.62,19.53,19.58,204300.0,16.6451,16.6621,16.5857,16.6281,204300.0
2005-10-12 15:00:00,19.57,19.71,19.57,19.67,229900.0,16.6196,16.7385,16.6196,16.7046,229900.0
2005-10-12 15:30:00,19.66,19.69,19.53,19.53,430500.0,16.6961,16.7216,16.5857,16.5857,430500.0
2005-10-13 09:30:00,19.47,19.53,19.15,19.47,555200.0,16.5347,16.5857,16.263,16.5347,555200.0
2005-10-13 10:00:00,19.47,19.5,19.25,19.3,262700.0,16.5347,16.5602,16.3479,16.3904,262700.0
2005-10-13 10:30:00,19.29,19.33,19.13,19.3,467700.0,16.3819,16.4158,16.246,16.3904,467700.0
2005-10-13 11:00:00,19.3,19.35,19.24,19.31,231200.0,16.3904,16.4328,16.3394,16.3988,231200.0
2005-10-13 11:30:00,19.31,19.31,19.01,19.02,383900.0,16.3988,16.3988,16.1441,16.1526,383900.0
2005-10-13 12:00:00,19.02,19.12,19.01,19.02,231000.0,16.1526,16.2375,16.1441,16.1526,231000.0
2005-10-13 12:30:00,19.03,19.17,19.02,19.13,230100.0,16.1611,16.28,16.1526,16.246,230100.0
2005-10-13 13:00:00,19.13,19.26,19.05,19.24,226800.0,16.246,16.3564,16.178,16.3394,226800.0
2005-10-13 13:30:00,19.24,19.25,19.1,19.11,151000.0,16.3394,16.3479,16.2205,16.229,151000.0
2005-10-13 14:00:00,19.12,19.32,19.09,19.3,249000.0,16.2375,16.4073,16.212,16.3904,249000.0
2005-10-13 14:30:00,19.31,19.52,19.24,19.42,327300.0,16.3988,16.5772,16.3394,16.4923,327300.0
2005-10-13 15:00:00,19.43,19.65,19.41,19.57,403700.0,16.5008,16.6876,16.4838,16.6196,403700.0
2005-10-13 15:30:00,19.58,19.69,19.55,19.63,502900.0,16.6281,16.7216,16.6027,16.6706,502900.0
2005-10-14 09:30:00,20.13,20.43,19.85,20.0,1426200.0,17.0952,17.35,16.8574,16.9848,1426200.0
2005-10-14 10:00:00,20.0,20.18,19.98,20.0,649600.0,16.9848,17.1377,16.9678,16.9848,649600.0
2005-10-14 10:30:00,20.0,20.26,19.99,20.17,478900.0,16.9848,17.2056,16.9763,17.1292,478900.0
2005-10-14 11:00:00,20.17,20.33,20.13,20.26,285000.0,17.1292,17.2651,17.0952,17.2056,285000.0
2005-10-14 11:30:00,20.28,20.4,20.21,20.39,343100.0,17.2226,17.3245,17.1632,17.316,343100.0
2005-10-14 12:00:00,20.39,20.45,20.29,20.38,376000.0,17.316,17.367,17.2311,17.3075,376000.0
2005-10-14 12:30:00,20.38,20.6,20.37,20.39,445800.0,17.3075,17.4944,17.299,17.316,445800.0
2005-10-14 13:00:00,20.4,20.49,20.38,20.48,263900.0,17.3245,17.401,17.3075,17.3925,263900.0
2005-10-14 13:30:00,20.48,20.65,20.38,20.63,246000.0,17.3925,17.5368,17.3075,17.5198,246000.0
2005-10-14 14:00:00,20.6,20.72,20.49,20.69,446900.0,17.4944,17.5963,17.401,17.5708,446900.0
2005-10-14 14:30:00,20.71,20.83,20.65,20.75,473800.0,17.5878,17.6897,17.5368,17.6218,473800.0
2005-10-14 15:00:00,20.76,20.78,20.55,20.58,654800.0,17.6302,17.6472,17.4519,17.4774,654800.0
2005-10-14 15:30:00,20.57,20.72,20.57,20.72,789900.0,17.4689,17.5963,17.4689,17.5963,789900.0
2005-10-17 09:30:00,20.65,20.81,20.6,20.64,294800.0,17.5368,17.6727,17.4944,17.5283,294800.0
2005-10-17 10:00:00,20.66,20.68,20.43,20.62,274900.0,17.5453,17.5623,17.35,17.5114,274900.0
2005-10-17 10:30:00,20.61,20.73,20.61,20.66,208500.0,17.5029,17.6048,17.5029,17.5453,208500.0
2005-10-17 11:00:00,20.66,20.77,20.65,20.67,194900.0,17.5453,17.6387,17.5368,17.5538,194900.0
2005-10-17 11:30:00,20.67,20.76,20.67,20.74,152300.0,17.5538,17.6302,17.5538,17.6133,152300.0
2005-10-17 12:00:00,20.74,20.79,20.73,20.76,137100.0,17.6133,17.6557,17.6048,17.6302,137100.0
2005-10-17 12:30:00,20.76,20.76,20.7,20.73,106800.0,17.6302,17.6302,17.5793,17.6048,106800.0
2005-10-17 13:00:00,20.72,20.8,20.71,20.79,194000.0,17.5963,17.6642,17.5878,17.6557,194000.0
2005-10-17 13:30:00,20.79,21.0,20.79,20.87,253400.0,17.6557,17.8341,17.6557,17.7237,253400.0
2005-10-17 14:00:00,20.88,20.92,20.8,20.81,155100.0,17.7322,17.7661,17.6642,17.6727,155100.0
2005-10-17 14:30:00,20.8,20.85,20.77,20.82,100200.0,17.6642,17.7067,17.6387,17.6812,100200.0
2005-10-17 15:00:00,20.83,21.04,20.82,21.04,344700.0,17.6897,17.868,17.6812,17.868,344700.0
2005-10-17 15:30:00,21.04,21.07,20.97,21.07,588000.0,17.868,17.8935,17.8086,17.8935,588000.0
2005-10-18 09:30:00,21.01,21.17,20.87,20.96,406300.0,17.8426,17.9784,17.7237,17.8001,406300.0
2005-10-18 10:00:00,20.98,21.04,20.87,20.95,375200.0,17.8171,17.868,17.7237,17.7916,375200.0
2005-10-18 10:30:00,20.96,20.99,20.89,20.94,226600.0,17.8001,17.8256,17.7406,17.7831,226600.0
2005-10-18 11:00:00,20.94,21.0,20.9,20.95,192600.0,17.7831,17.8341,17.7491,17.7916,192600.0
2005-10-18 11:30:00,20.96,21.0,20.91,20.95,225100.0,17.8001,17.8341,17.7576,17.7916,225100.0
2005-10-18 12:00:00,20.95,21.96,20.91,20.94,263500.0,17.7916,18.6493,17.7576,17.7831,263500.0
2005-10-18 12:30:00,20.94,20.97,20.93,20.95,219700.0,17.7831,17.8086,17.7746,17.7916,219700.0
2005-10-18 13:00:00,20.95,20.96,20.8,20.8,529900.0,17.7916,17.8001,17.6642,17.6642,529900.0
2005-10-18 13:30:00,20.81,20.9,20.77,20.86,498500.0,17.6727,17.7491,17.6387,17.7152,498500.0
2005-10-18 14:00:00,20.87,20.89,20.79,20.84,198900.0,17.7237,17.7406,17.6557,17.6982,198900.0
2005-10-18 14:30:00,20.85,20.85,20.53,20.56,279000.0,17.7067,17.7067,17.4349,17.4604,279000.0
2005-10-18 15:00:00,20.57,20.77,20.45,20.74,396500.0,17.4689,17.6387,17.367,17.6133,396500.0
2005-10-18 15:30:00,20.74,20.79,20.6,20.63,554200.0,17.6133,17.6557,17.4944,17.5198,554200.0
2005-10-19 09:30:00,20.6,20.6,20.41,20.56,360400.0,17.4944,17.4944,17.333,17.4604,360400.0
2005-10-19 10:00:00,20.56,20.65,20.47,20.51,343200.0,17.4604,17.5368,17.384,17.4179,343200.0
2005-10-19 10:30:00,20.51,20.69,20.51,20.61,211100.0,17.4179,17.5708,17.4179,17.5029,211100.0
2005-10-19 11:00:00,20.61,20.97,20.53,20.88,773300.0,17.5029,17.8086,17.4349,17.7322,773300.0
2005-10-19 11:30:00,20.87,20.97,20.77,20.81,361500.0,17.7237,17.8086,17.6387,17.6727,361500.0
2005-10-19 12:00:00,20.81,20.81,20.64,20.76,295100.0,17.6727,17.6727,17.5283,17.6302,295100.0
2005-10-19 12:30:00,20.76,20.98,20.76,20.91,293300.0,17.6302,17.8171,17.6302,17.7576,293300.0
2005-10-19 13:00:00,20.91,21.01,20.82,20.98,213000.0,17.7576,17.8426,17.6812,17.8171,213000.0
2005-10-19 13:30:00,20.98,21.01,20.83,20.87,148900.0,17.8171,17.8426,17.6897,17.7237,148900.0
2005-10-19 14:00:00,20.87,21.11,20.84,21.04,534700.0,17.7237,17.9275,17.6982,17.868,534700.0
2005-10-19 14:30:00,21.04,21.05,20.91,20.98,215800.0,17.868,17.8765,17.7576,17.8171,215800.0
2005-10-19 15:00:00,20.98,21.07,20.97,21.03,263300.0,17.8171,17.8935,17.8086,17.8595,263300.0
2005-10-19 15:30:00,21.03,21.24,20.95,21.2,585400.0,17.8595,18.0379,17.7916,18.0039,585400.0
2005-10-20 09:30:00,22.49,22.53,21.45,22.27,2935400.0,19.0994,19.1334,18.2162,18.9126,2935400.0
2005-10-20 10:00:00,22.26,22.38,22.06,22.24,1363200.0,18.9041,19.006,18.7343,18.8871,1363200.0
2005-10-20 10:30:00,22.24,22.75,22.21,22.65,1579400.0,18.8871,19.3202,18.8616,19.2353,1579400.0
2005-10-20 11:00:00,22.66,22.75,22.33,22.48,967900.0,19.2438,19.3202,18.9636,19.0909,967900.0
2005-10-20 11:30:00,22.47,22.5,22.28,22.36,525300.0,19.0824,19.1079,18.9211,18.989,525300.0
2005-10-20 12:00:00,22.35,22.49,22.31,22.48,475400.0,18.9805,19.0994,18.9466,19.0909,475400.0
2005-10-20 12:30:00,22.49,22.55,22.41,22.45,435900.0,19.0994,19.1504,19.0315,19.0655,435900.0
2005-10-20 13:00:00,22.45,22.54,22.4,22.5,255100.0,19.0655,19.1419,19.023,19.1079,255100.0
2005-10-20 13:30:00,22.5,22.62,22.39,22.45,389200.0,19.1079,19.2098,19.0145,19.0655,389200.0
2005-10-20 14:00:00,22.44,22.45,22.15,22.24,545500.0,19.057,19.0655,18.8107,18.8871,545500.0
2005-10-20 14:30:00,22.24,22.69,22.18,22.18,377500.0,18.8871,19.2693,18.8362,18.8362,377500.0
2005-10-20 15:00:00,22.18,22.19,21.9,21.98,797900.0,18.8362,18.8447,18.5984,18.6663,797900.0
2005-10-20 15:30:00,21.98,22.0,21.86,21.99,1159100.0,18.6663,18.6833,18.5644,18.6748,1159100.0
2005-10-21 09:30:00,22.48,22.66,22.26,22.3,1294000.0,19.0909,19.2438,18.9041,18.9381,1294000.0
2005-10-21 10:00:00,22.31,22.45,22.27,22.45,376100.0,18.9466,19.0655,18.9126,19.0655,376100.0
2005-10-21 10:30:00,22.45,22.45,22.35,22.39,392700.0,19.0655,19.0655,18.9805,19.0145,392700.0
2005-10-21 11:00:00,22.39,22.54,22.37,22.51,800700.0,19.0145,19.1419,18.9975,19.1164,800700.0
2005-10-21 11:30:00,22.53,22.62,22.46,22.53,1111500.0,19.1334,19.2098,19.074,19.1334,1111500.0
2005-10-21 12:00:00,22.55,22.64,22.5,22.64,451200.0,19.1504,19.2268,19.1079,19.2268,451200.0
2005-10-21 12:30:00,22.64,22.74,22.55,22.72,521400.0,19.2268,19.3117,19.1504,19.2948,521400.0
2005-10-21 13:00:00,22.73,22.78,22.6,22.69,507500.0,19.3033,19.3457,19.1928,19.2693,507500.0
2005-10-21 13:30:00,22.69,22.75,22.61,22.63,456600.0,19.2693,19.3202,19.2013,19.2183,456600.0
2005-10-21 14:00:00,22.63,22.64,22.45,22.48,551800.0,19.2183,19.2268,19.0655,19.0909,551800.0
2005-10-21 14:30:00,22.48,22.51,22.4,22.41,530100.0,19.0909,19.1164,19.023,19.0315,530100.0
2005-10-21 15:00:00,22.41,22.5,22.36,22.39,426200.0,19.0315,19.1079,18.989,19.0145,426200.0
2005-10-21 15:30:00,22.38,22.5,22.37,22.47,664800.0,19.006,19.1079,18.9975,19.0824,664800.0
2005-10-24 09:30:00,22.65,22.76,22.55,22.67,713600.0,19.2353,19.3287,19.1504,19.2523,713600.0
2005-10-24 10:00:00,22.68,22.74,22.62,22.68,365800.0,19.2608,19.3117,19.2098,19.2608,365800.0
2005-10-24 10:30:00,22.7,22.7,22.49,22.58,300300.0,19.2778,19.2778,19.0994,19.1759,300300.0
2005-10-24 11:00:00,22.58,22.7,22.58,22.68,187500.0,19.1759,19.2778,19.1759,19.2608,187500.0
2005-10-24 11:30:00,22.68,22.68,22.55,22.6,157200.0,19.2608,19.2608,19.1504,19.1928,157200.0
2005-10-24 12:00:00,22.62,22.7,22.6,22.69,154300.0,19.2098,19.2778,19.1928,19.2693,154300.0
2005-10-24 12:30:00,22.7,22.72,22.67,22.68,153400.0,19.2778,19.2948,19.2523,19.2608,153400.0
2005-10-24 13:00:00,22.69,22.69,22.61,22.61,103500.0,19.2693,19.2693,19.2013,19.2013,103500.0
2005-10-24 13:30:00,22.61,22.71,22.6,22.68,150900.0,19.2013,19.2863,19.1928,19.2608,150900.0
2005-10-24 14:00:00,22.68,22.68,22.6,22.62,124100.0,19.2608,19.2608,19.1928,19.2098,124100.0
2005-10-24 14:30:00,22.62,22.71,22.62,22.68,196700.0,19.2098,19.2863,19.2098,19.2608,196700.0
2005-10-24 15:00:00,22.68,22.69,22.64,22.65,201500.0,19.2608,19.2693,19.2268,19.2353,201500.0
2005-10-24 15:30:00,22.66,22.85,22.65,22.84,720200.0,19.2438,19.4052,19.2353,19.3967,720200.0
2005-10-25 09:30:00,22.89,23.5,22.81,23.31,1321500.0,19.4391,19.9572,19.3712,19.7958,1321500.0
2005-10-25 10:00:00,23.31,23.4,23.25,23.35,499600.0,19.7958,19.8722,19.7449,19.8298,499600.0
2005-10-25 10:30:00,23.35,23.35,23.27,23.29,244900.0,19.8298,19.8298,19.7618,19.7788,244900.0
2005-10-25 11:00:00,23.29,23.29,23.0,23.08,443300.0,19.7788,19.7788,19.5325,19.6005,443300.0
2005-10-25 11:30:00,23.09,23.18,23.06,23.07,185600.0,19.609,19.6854,19.5835,19.592,185600.0
2005-10-25 12:00:00,23.08,23.08,23.02,23.02,135600.0,19.6005,19.6005,19.5495,19.5495,135600.0
2005-10-25 12:30:00,23.03,23.03,23.0,23.01,163900.0,19.558,19.558,19.5325,19.541,163900.0
2005-10-25 13:00:00,23.01,23.06,22.98,23.0,239000.0,19.541,19.5835,19.5156,19.5325,239000.0
2005-10-25 13:30:00,23.01,23.01,22.74,22.81,310600.0,19.541,19.541,19.3117,19.3712,310600.0
2005-10-25 14:00:00,22.82,22.82,22.71,22.75,217800.0,19.3797,19.3797,19.2863,19.3202,217800.0
2005-10-25 14:30:00,22.76,22.79,22.65,22.75,233100.0,19.3287,19.3542,19.2353,19.3202,233100.0
2005-10-25 15:00:00,22.75,22.78,22.65,22.7,200900.0,19.3202,19.3457,19.2353,19.2778,200900.0
2005-10-25 15:30:00,22.7,22.83,22.66,22.81,396400.0,19.2778,19.3882,19.2438,19.3712,396400.0
2005-10-26 09:30:00,22.65,23.06,22.65,22.96,251100.0,19.2353,19.5835,19.2353,19.4986,251100.0
2005-10-26 10:00:00,22.95,23.1,22.91,23.05,199700.0,19.4901,19.6175,19.4561,19.575,199700.0
2005-10-26 10:30:00,23.07,23.31,23.04,23.29,471300.0,19.592,19.7958,19.5665,19.7788,471300.0
2005-10-26 11:00:00,23.29,23.3,23.08,23.2,488000.0,19.7788,19.7873,19.6005,19.7024,488000.0
2005-10-26 11:30:00,23.2,23.29,23.17,23.21,236700.0,19.7024,19.7788,19.6769,19.7109,236700.0
2005-10-26 12:00:00,23.21,23.31,23.17,23.29,272400.0,19.7109,19.7958,19.6769,19.7788,272400.0
2005-10-26 12:30:00,23.27,23.3,23.2,23.21,317200.0,19.7618,19.7873,19.7024,19.7109,317200.0
2005-10-26 13:00:00,23.2,23.21,23.05,23.07,331700.0,19.7024,19.7109,19.575,19.592,331700.0
2005-10-26 13:30:00,23.07,23.11,23.07,23.1,184400.0,19.592,19.626,19.592,19.6175,184400.0
2005-10-26 14:00:00,23.09,23.22,23.09,23.2,207900.0,19.609,19.7194,19.609,19.7024,207900.0
2005-10-26 14:30:00,23.2,23.22,23.16,23.21,178400.0,19.7024,19.7194,19.6684,19.7109,178400.0
2005-10-26 15:00:00,23.2,23.25,23.16,23.16,322100.0,19.7024,19.7449,19.6684,19.6684,322100.0
2005-10-26 15:30:00,23.17,23.17,23.05,23.12,403900.0,19.6769,19.6769,19.575,19.6345,403900.0
2005-10-27 09:30:00,23.0,23.19,23.0,23.02,217100.0,19.5325,19.6939,19.5325,19.5495,217100.0
2005-10-27 10:00:00,23.02,23.12,22.97,23.04,107500.0,19.5495,19.6345,19.5071,19.5665,107500.0
2005-10-27 10:30:00,23.04,23.07,22.75,23.04,205600.0,19.5665,19.592,19.3202,19.5665,205600.0
2005-10-27 11:00:00,23.04,23.07,22.98,23.03,111800.0,19.5665,19.592,19.5156,19.558,111800.0
2005-10-27 11:30:00,23.03,23.16,22.95,23.05,264700.0,19.558,19.6684,19.4901,19.575,264700.0
2005-10-27 12:00:00,23.05,23.13,23.02,23.04,69400.0,19.575,19.6429,19.5495,19.5665,69400.0
2005-10-27 12:30:00,23.05,23.06,22.99,23.02,135300.0,19.575,19.5835,19.5241,19.5495,135300.0
2005-10-27 13:00:00,23.02,23.05,22.88,22.9,311200.0,19.5495,19.575,19.4306,19.4476,311200.0
2005-10-27 13:30:00,22.9,22.94,22.85,22.93,220700.0,19.4476,19.4816,19.4052,19.4731,220700.0
2005-10-27 14:00:00,22.94,23.02,22.9,22.91,130900.0,19.4816,19.5495,19.4476,19.4561,130900.0
2005-10-27 14:30:00,22.9,22.96,22.84,22.85,245800.0,19.4476,19.4986,19.3967,19.4052,245800.0
2005-10-27 15:00:00,22.85,22.88,22.79,22.81,314100.0,19.4052,19.4306,19.3542,19.3712,314100.0
2005-10-27 15:30:00,22.81,22.96,22.77,22.78,388000.0,19.3712,19.4986,19.3372,19.3457,388000.0
2005-10-28 09:30:00,23.08,23.08,22.8,22.91,295200.0,19.6005,19.6005,19.3627,19.4561,295200.0
2005-10-28 10:00:00,22.91,23.03,22.88,22.95,221500.0,19.4561,19.558,19.4306,19.4901,221500.0
2005-10-28 10:30:00,22.95,22.96,22.55,22.64,355900.0,19.4901,19.4986,19.1504,19.2268,355900.0
2005-10-28 11:00:00,22.64,22.74,22.55,22.71,299900.0,19.2268,19.3117,19.1504,19.2863,299900.0
2005-10-28 11:30:00,22.71,22.91,22.69,22.9,146100.0,19.2863,19.4561,19.2693,19.4476,146100.0
2005-10-28 12:00:00,22.91,22.97,22.86,22.9,157100.0,19.4561,19.5071,19.4137,19.4476,157100.0
2005-10-28 12:30:00,22.91,22.91,22.68,22.75,186700.0,19.4561,19.4561,19.2608,19.3202,186700.0
2005-10-28 13:00:00,22.75,22.84,22.75,22.75,108100.0,19.3202,19.3967,19.3202,19.3202,108100.0
2005-10-28 13:30:00,22.75,22.8,22.75,22.79,81500.0,19.3202,19.3627,19.3202,19.3542,81500.0
2005-10-28 14:00:00,22.78,22.88,22.75,22.86,239600.0,19.3457,19.4306,19.3202,19.4137,239600.0
2005-10-28 14:30:00,22.86,22.87,22.74,22.78,140000.0,19.4137,19.4221,19.3117,19.3457,140000.0
2005-10-28 15:00:00,22.78,22.8,22.61,22.62,444300.0,19.3457,19.3627,19.2013,19.2098,444300.0
2005-10-28 15:30:00,22.62,22.73,22.61,22.69,462900.0,19.2098,19.3033,19.2013,19.2693,462900.0
2005-10-31 09:30:00,22.86,23.19,22.75,23.12,340400.0,19.4137,19.6939,19.3202,19.6345,340400.0
2005-10-31 10:00:00,23.13,23.3,23.09,23.3,290500.0,19.6429,19.7873,19.609,19.7873,290500.0
2005-10-31 10:30:00,23.3,23.39,22.35,23.26,275200.0,19.7873,19.8637,18.9805,19.7533,275200.0
2005-10-31 11:00:00,23.25,23.33,23.25,23.32,129000.0,19.7449,19.8128,19.7449,19.8043,129000.0
2005-10-31 11:30:00,23.32,23.44,23.31,23.42,233200.0,19.8043,19.9062,19.7958,19.8892,233200.0
2005-10-31 12:00:00,23.43,23.47,23.4,23.42,225300.0,19.8977,19.9317,19.8722,19.8892,225300.0
2005-10-31 12:30:00,23.42,23.49,23.41,23.49,217100.0,19.8892,19.9487,19.8807,19.9487,217100.0
2005-10-31 13:00:00,23.49,23.6,23.48,23.53,258400.0,19.9487,20.0421,19.9402,19.9826,258400.0
2005-10-31 13:30:00,23.51,23.56,23.4,23.43,90500.0,19.9657,20.0081,19.8722,19.8977,90500.0
2005-10-31 14:00:00,23.43,23.59,23.41,23.55,130800.0,19.8977,20.0336,19.8807,19.9996,130800.0
2005-10-31 14:30:00,23.56,23.59,23.48,23.55,119600.0,20.0081,20.0336,19.9402,19.9996,119600.0
2005-10-31 15:00:00,23.54,23.79,23.52,23.72,592500.0,19.9911,20.2034,19.9742,20.144,592500.0
2005-10-31 15:30:00,23.72,23.73,23.55,23.63,445800.0,20.144,20.1525,19.9996,20.0676,445800.0
2005-11-01 09:30:00,23.6,23.6,23.29,23.47,500800.0,20.0421,20.0421,19.7788,19.9317,500800.0
2005-11-01 10:00:00,23.47,23.63,23.29,23.63,398100.0,19.9317,20.0676,19.7788,20.0676,398100.0
2005-11-01 10:30:00,23.61,23.7,23.54,23.6,195600.0,20.0506,20.127,19.9911,20.0421,195600.0
2005-11-01 11:00:00,23.6,23.63,23.55,23.58,127800.0,20.0421,20.0676,19.9996,20.0251,127800.0
2005-11-01 11:30:00,23.58,23.59,23.55,23.57,131100.0,20.0251,20.0336,19.9996,20.0166,131100.0
2005-11-01 12:00:00,23.57,23.6,23.52,23.54,146600.0,20.0166,20.0421,19.9742,19.9911,146600.0
2005-11-01 12:30:00,23.54,23.57,23.47,23.53,150000.0,19.9911,20.0166,19.9317,19.9826,150000.0
2005-11-01 13:00:00,23.52,23.57,23.52,23.54,101700.0,19.9742,20.0166,19.9742,19.9911,101700.0
2005-11-01 13:30:00,23.54,23.64,23.51,23.6,154200.0,19.9911,20.0761,19.9657,20.0421,154200.0
2005-11-01 14:00:00,23.6,23.67,23.59,23.65,305200.0,20.0421,20.1015,20.0336,20.0846,305200.0
2005-11-01 14:30:00,23.65,23.78,23.51,23.52,256700.0,20.0846,20.195,19.9657,19.9742,256700.0
2005-11-01 15:00:00,23.52,23.58,23.45,23.49,196400.0,19.9742,20.0251,19.9147,19.9487,196400.0
2005-11-01 15:30:00,23.49,23.52,23.39,23.45,351800.0,19.9487,19.9742,19.8637,19.9147,351800.0
2005-11-02 09:30:00,23.33,23.43,22.17,22.21,1247400.0,19.8128,19.8977,18.8277,18.8616,1247400.0
2005-11-02 10:00:00,22.21,22.55,22.1,22.55,972800.0,18.8616,19.1504,18.7682,19.1504,972800.0
2005-11-02 10:30:00,22.56,22.7,22.46,22.56,475500.0,19.1589,19.2778,19.074,19.1589,475500.0
2005-11-02 11:00:00,22.56,22.79,22.55,22.77,363500.0,19.1589,19.3542,19.1504,19.3372,363500.0
2005-11-02 11:30:00,22.77,23.01,22.75,22.99,384000.0,19.3372,19.541,19.3202,19.5241,384000.0
2005-11-02 12:00:00,23.0,23.95,22.99,23.14,469900.0,19.5325,20.3393,19.5241,19.6514,469900.0
2005-11-02 12:30:00,23.16,23.48,23.1,23.36,243800.0,19.6684,19.9402,19.6175,19.8383,243800.0
2005-11-02 13:00:00,23.36,23.47,23.24,23.43,324100.0,19.8383,19.9317,19.7364,19.8977,324100.0
2005-11-02 13:30:00,23.44,23.59,23.36,23.52,325300.0,19.9062,20.0336,19.8383,19.9742,325300.0
2005-11-02 14:00:00,23.52,23.64,23.52,23.62,255400.0,19.9742,20.0761,19.9742,20.0591,255400.0
2005-11-02 14:30:00,23.61,23.62,23.37,23.47,311500.0,20.0506,20.0591,19.8468,19.9317,311500.0
2005-11-02 15:00:00,23.47,23.6,23.44,23.49,423800.0,19.9317,20.0421,19.9062,19.9487,423800.0
2005-11-02 15:30:00,23.49,23.51,23.4,23.5,450800.0,19.9487,19.9657,19.8722,19.9572,450800.0
2005-11-03 09:30:00,23.82,23.82,23.31,23.5,343500.0,20.2289,20.2289,19.7958,19.9572,343500.0
2005-11-03 10:00:00,23.51,23.54,23.36,23.36,241200.0,19.9657,19.9911,19.8383,19.8383,241200.0
2005-11-03 10:30:00,23.36,23.57,23.31,23.47,152600.0,19.8383,20.0166,19.7958,19.9317,152600.0
2005-11-03 11:00:00,23.48,23.54,23.41,23.53,135400.0,19.9402,19.9911,19.8807,19.9826,135400.0
2005-11-03 11:30:00,23.54,23.66,23.52,23.62,136000.0,19.9911,20.093,19.9742,20.0591,136000.0
2005-11-03 12:00:00,23.62,23.67,23.55,23.64,139100.0,20.0591,20.1015,19.9996,20.0761,139100.0
2005-11-03 12:30:00,23.64,23.64,23.51,23.52,56500.0,20.0761,20.0761,19.9657,19.9742,56500.0
2005-11-03 13:00:00,23.51,23.52,23.41,23.43,154800.0,19.9657,19.9742,19.8807,19.8977,154800.0
2005-11-03 13:30:00,23.43,23.44,23.18,23.19,207200.0,19.8977,19.9062,19.6854,19.6939,207200.0
2005-11-03 14:00:00,23.19,23.34,23.16,23.26,390600.0,19.6939,19.8213,19.6684,19.7533,390600.0
2005-11-03 14:30:00,23.26,23.35,23.2,23.24,175000.0,19.7533,19.8298,19.7024,19.7364,175000.0
2005-11-03 15:00:00,23.22,23.24,23.03,23.22,336700.0,19.7194,19.7364,19.558,19.7194,336700.0
2005-11-03 15:30:00,23.21,23.31,23.15,23.26,334600.0,19.7109,19.7958,19.6599,19.7533,334600.0
2005-11-04 09:30:00,23.24,23.5,23.23,23.48,186400.0,19.7364,19.9572,19.7279,19.9402,186400.0
2005-11-04 10:00:00,23.46,23.52,23.14,23.22,261700.0,19.9232,19.9742,19.6514,19.7194,261700.0
2005-11-04 10:30:00,23.22,23.32,23.09,23.18,153800.0,19.7194,19.8043,19.609,19.6854,153800.0
2005-11-04 11:00:00,23.17,23.31,23.17,23.22,92300.0,19.6769,19.7958,19.6769,19.7194,92300.0
2005-11-04 11:30:00,23.22,23.29,23.18,23.28,76000.0,19.7194,19.7788,19.6854,19.7703,76000.0
2005-11-04 12:00:00,23.29,23.38,23.26,23.32,79700.0,19.7788,19.8553,19.7533,19.8043,79700.0
2005-11-04 12:30:00,23.33,23.43,23.32,23.42,81800.0,19.8128,19.8977,19.8043,19.8892,81800.0
2005-11-04 13:00:00,23.43,23.44,23.33,23.38,96700.0,19.8977,19.9062,19.8128,19.8553,96700.0
2005-11-04 13:30:00,23.39,23.44,23.38,23.4,48400.0,19.8637,19.9062,19.8553,19.8722,48400.0
2005-11-04 14:00:00,23.4,23.42,23.33,23.34,128200.0,19.8722,19.8892,19.8128,19.8213,128200.0
2005-11-04 14:30:00,23.34,23.38,23.29,23.34,163600.0,19.8213,19.8553,19.7788,19.8213,163600.0
2005-11-04 15:00:00,23.35,23.35,23.29,23.31,83800.0,19.8298,19.8298,19.7788,19.7958,83800.0
2005-11-04 15:30:00,23.31,23.39,23.3,23.34,248200.0,19.7958,19.8637,19.7873,19.8213,248200.0
2005-11-07 09:30:00,23.37,23.53,23.23,23.51,159800.0,19.8468,19.9826,19.7279,19.9657,159800.0
2005-11-07 10:00:00,23.49,23.5,23.2,23.28,116000.0,19.9487,19.9572,19.7024,19.7703,116000.0
2005-11-07 10:30:00,23.28,23.58,23.25,23.55,165600.0,19.7703,20.0251,19.7449,19.9996,165600.0
2005-11-07 11:00:00,23.55,23.55,23.46,23.5,76300.0,19.9996,19.9996,19.9232,19.9572,76300.0
2005-11-07 11:30:00,23.5,23.65,23.5,23.58,127000.0,19.9572,20.0846,19.9572,20.0251,127000.0
2005-11-07 12:00:00,23.59,23.66,23.52,23.56,102600.0,20.0336,20.093,19.9742,20.0081,102600.0
2005-11-07 12:30:00,23.59,23.62,23.41,23.6,91800.0,20.0336,20.0591,19.8807,20.0421,91800.0
2005-11-07 13:00:00,23.6,23.6,23.43,23.45,74700.0,20.0421,20.0421,19.8977,19.9147,74700.0
2005-11-07 13:30:00,23.45,23.49,23.44,23.45,117300.0,19.9147,19.9487,19.9062,19.9147,117300.0
2005-11-07 14:00:00,23.44,23.6,23.41,23.49,119200.0,19.9062,20.0421,19.8807,19.9487,119200.0
2005-11-07 14:30:00,23.49,23.5,23.43,23.47,110300.0,19.9487,19.9572,19.8977,19.9317,110300.0
2005-11-07 15:00:00,23.46,23.5,23.4,23.49,137900.0,19.9232,19.9572,19.8722,19.9487,137900.0
2005-11-07 15:30:00,23.49,23.63,23.47,23.59,321100.0,19.9487,20.0676,19.9317,20.0336,321100.0
2005-11-08 09:30:00,23.4,23.77,23.35,23.66,211500.0,19.8722,20.1865,19.8298,20.093,211500.0
2005-11-08 10:00:00,23.66,23.78,23.64,23.67,158600.0,20.093,20.195,20.0761,20.1015,158600.0
2005-11-08 10:30:00,23.67,23.9,23.66,23.85,265300.0,20.1015,20.2969,20.093,20.2544,265300.0
2005-11-08 11:00:00,23.85,23.95,23.8,23.85,168300.0,20.2544,20.3393,20.2119,20.2544,168300.0
2005-11-08 11:30:00,23.85,23.88,23.72,23.82,83400.0,20.2544,20.2799,20.144,20.2289,83400.0
2005-11-08 12:00:00,23.82,23.82,23.67,23.76,62500.0,20.2289,20.2289,20.1015,20.178,62500.0
2005-11-08 12:30:00,23.78,23.79,23.64,23.72,73500.0,20.195,20.2034,20.0761,20.144,73500.0
2005-11-08 13:00:00,23.73,23.8,23.63,23.79,65400.0,20.1525,20.2119,20.0676,20.2034,65400.0
2005-11-08 13:30:00,23.79,23.79,23.6,23.7,79100.0,20.2034,20.2034,20.0421,20.127,79100.0
2005-11-08 14:00:00,23.71,23.74,23.65,23.73,43300.0,20.1355,20.161,20.0846,20.1525,43300.0
2005-11-08 14:30:00,23.73,23.84,23.68,23.76,107900.0,20.1525,20.2459,20.11,20.178,107900.0
2005-11-08 15:00:00,23.75,23.89,23.74,23.85,169100.0,20.1695,20.2884,20.161,20.2544,169100.0
2005-11-08 15:30:00,23.86,23.88,23.79,23.86,349600.0,20.2629,20.2799,20.2034,20.2629,349600.0
2005-11-09 09:30:00,23.75,24.43,23.75,24.18,928900.0,20.1695,20.747,20.1695,20.5347,928900.0
2005-11-09 10:00:00,24.14,24.17,23.96,24.03,381700.0,20.5007,20.5262,20.3478,20.4073,381700.0
2005-11-09 10:30:00,24.05,24.12,23.95,24.0,422300.0,20.4242,20.4837,20.3393,20.3818,422300.0
2005-11-09 11:00:00,23.99,24.2,23.95,24.07,220000.0,20.3733,20.5516,20.3393,20.4412,220000.0
2005-11-09 11:30:00,24.07,24.19,24.03,24.16,148100.0,20.4412,20.5431,20.4073,20.5177,148100.0
2005-11-09 12:00:00,24.17,24.25,23.99,24.23,222000.0,20.5262,20.5941,20.3733,20.5771,222000.0
2005-11-09 12:30:00,24.23,24.25,24.1,24.19,133600.0,20.5771,20.5941,20.4667,20.5431,133600.0
2005-11-09 13:00:00,24.18,24.29,24.1,24.28,133500.0,20.5347,20.6281,20.4667,20.6196,133500.0
2005-11-09 13:30:00,24.27,24.28,24.05,24.08,212100.0,20.6111,20.6196,20.4242,20.4497,212100.0
2005-11-09 14:00:00,24.09,24.24,24.06,24.21,210600.0,20.4582,20.5856,20.4327,20.5601,210600.0
2005-11-09 14:30:00,24.21,24.3,24.17,24.24,196500.0,20.5601,20.6366,20.5262,20.5856,196500.0
2005-11-09 15:00:00,24.25,24.42,24.23,24.32,621900.0,20.5941,20.7385,20.5771,20.6535,621900.0
2005-11-09 15:30:00,24.33,24.38,23.33,24.37,799600.0,20.662,20.7045,19.8128,20.696,799600.0
2005-11-10 09:30:00,24.28,24.48,24.07,24.09,650400.0,20.6196,20.7894,20.4412,20.4582,650400.0
2005-11-10 10:00:00,24.09,24.24,24.05,24.14,306800.0,20.4582,20.5856,20.4242,20.5007,306800.0
2005-11-10 10:30:00,24.13,24.16,24.04,24.1,494500.0,20.4922,20.5177,20.4158,20.4667,494500.0
2005-11-10 11:00:00,24.09,24.1,23.89,23.93,297500.0,20.4582,20.4667,20.2884,20.3223,297500.0
2005-11-10 11:30:00,23.93,24.01,23.8,23.99,302700.0,20.3223,20.3903,20.2119,20.3733,302700.0
2005-11-10 12:00:00,23.98,24.02,23.85,23.97,252500.0,20.3648,20.3988,20.2544,20.3563,252500.0
2005-11-10 12:30:00,23.98,24.02,23.88,23.93,123200.0,20.3648,20.3988,20.2799,20.3223,123200.0
2005-11-10 13:00:00,23.93,24.03,23.9,23.94,273200.0,20.3223,20.4073,20.2969,20.3308,273200.0
2005-11-10 13:30:00,23.94,23.96,23.85,23.93,382000.0,20.3308,20.3478,20.2544,20.3223,382000.0
2005-11-10 14:00:00,23.93,24.22,23.91,24.22,290100.0,20.3223,20.5686,20.3054,20.5686,290100.0
2005-11-10 14:30:00,24.22,24.32,24.18,24.29,201200.0,20.5686,20.6535,20.5347,20.6281,201200.0
2005-11-10 15:00:00,24.27,24.31,24.13,24.17,193000.0,20.6111,20.6451,20.4922,20.5262,193000.0
2005-11-10 15:30:00,24.17,24.26,24.15,24.24,379900.0,20.5262,20.6026,20.5092,20.5856,379900.0
2005-11-11 09:30:00,24.23,24.3,24.1,24.12,179900.0,20.5771,20.6366,20.4667,20.4837,179900.0
2005-11-11 10:00:00,24.12,24.14,23.62,23.83,358100.0,20.4837,20.5007,20.0591,20.2374,358100.0
2005-11-11 10:30:00,23.83,23.9,23.7,23.82,139200.0,20.2374,20.2969,20.127,20.2289,139200.0
2005-11-11 11:00:00,23.82,23.87,23.79,23.83,96700.0,20.2289,20.2714,20.2034,20.2374,96700.0
2005-11-11 11:30:00,23.82,23.98,23.82,23.88,117300.0,20.2289,20.3648,20.2289,20.2799,117300.0
2005-11-11 12:00:00,23.88,23.9,23.82,23.85,75500.0,20.2799,20.2969,20.2289,20.2544,75500.0
2005-11-11 12:30:00,23.85,23.87,23.77,23.83,70600.0,20.2544,20.2714,20.1865,20.2374,70600.0
2005-11-11 13:00:00,23.84,23.84,23.76,23.78,68100.0,20.2459,20.2459,20.178,20.195,68100.0
2005-11-11 13:30:00,23.77,23.8,23.69,23.7,80400.0,20.1865,20.2119,20.1185,20.127,80400.0
2005-11-11 14:00:00,23.69,23.85,23.69,23.78,109200.0,20.1185,20.2544,20.1185,20.195,109200.0
2005-11-11 14:30:00,23.78,23.8,23.7,23.74,104700.0,20.195,20.2119,20.127,20.161,104700.0
2005-11-11 15:00:00,23.74,23.85,23.74,23.82,127500.0,20.161,20.2544,20.161,20.2289,127500.0
2005-11-11 15:30:00,23.82,23.9,23.8,23.89,245700.0,20.2289,20.2969,20.2119,20.2884,245700.0
2005-11-14 09:30:00,23.78,23.91,23.51,23.57,306100.0,20.195,20.3054,19.9657,20.0166,306100.0
2005-11-14 10:00:00,23.56,23.63,23.45,23.58,352400.0,20.0081,20.0676,19.9147,20.0251,352400.0
2005-11-14 10:30:00,23.58,23.77,23.57,23.67,256800.0,20.0251,20.1865,20.0166,20.1015,256800.0
2005-11-14 11:00:00,23.66,23.78,23.6,23.76,162700.0,20.093,20.195,20.0421,20.178,162700.0
2005-11-14 11:30:00,23.75,23.87,23.71,23.79,198700.0,20.1695,20.2714,20.1355,20.2034,198700.0
2005-11-14 12:00:00,23.78,23.81,23.66,23.76,172600.0,20.195,20.2204,20.093,20.178,172600.0
2005-11-14 12:30:00,23.76,23.77,23.7,23.73,86100.0,20.178,20.1865,20.127,20.1525,86100.0
2005-11-14 13:00:00,23.71,23.84,23.71,23.71,115500.0,20.1355,20.2459,20.1355,20.1355,115500.0
2005-11-14 13:30:00,23.73,23.74,23.65,23.71,88600.0,20.1525,20.161,20.0846,20.1355,88600.0
2005-11-14 14:00:00,23.71,23.84,23.7,23.73,146300.0,20.1355,20.2459,20.127,20.1525,146300.0
2005-11-14 14:30:00,23.74,23.8,23.67,23.73,406300.0,20.161,20.2119,20.1015,20.1525,406300.0
2005-11-14 15:00:00,23.74,23.77,23.69,23.73,264000.0,20.161,20.1865,20.1185,20.1525,264000.0
2005-11-14 15:30:00,23.73,23.83,23.68,23.77,340100.0,20.1525,20.2374,20.11,20.1865,340100.0
2005-11-15 09:30:00,23.82,23.88,23.58,23.79,269500.0,20.2289,20.2799,20.0251,20.2034,269500.0
2005-11-15 10:00:00,23.79,23.82,23.69,23.69,121900.0,20.2034,20.2289,20.1185,20.1185,121900.0
2005-11-15 10:30:00,23.7,23.71,23.58,23.58,240300.0,20.127,20.1355,20.0251,20.0251,240300.0
2005-11-15 11:00:00,23.59,23.62,23.4,23.45,221100.0,20.0336,20.0591,19.8722,19.9147,221100.0
2005-11-15 11:30:00,23.44,23.45,23.18,23.33,399500.0,19.9062,19.9147,19.6854,19.8128,399500.0
2005-11-15 12:00:00,23.34,23.43,23.28,23.34,207300.0,19.8213,19.8977,19.7703,19.8213,207300.0
2005-11-15 12:30:00,23.33,23.4,23.27,23.37,279200.0,19.8128,19.8722,19.7618,19.8468,279200.0
2005-11-15 13:00:00,23.37,23.4,23.01,23.11,302200.0,19.8468,19.8722,19.541,19.626,302200.0
2005-11-15 13:30:00,23.11,23.12,22.88,22.93,540500.0,19.626,19.6345,19.4306,19.4731,540500.0
2005-11-15 14:00:00,22.9,22.95,22.85,22.94,305000.0,19.4476,19.4901,19.4052,19.4816,305000.0
2005-11-15 14:30:00,22.94,23.14,22.89,22.89,325600.0,19.4816,19.6514,19.4391,19.4391,325600.0
2005-11-15 15:00:00,22.89,22.97,22.88,22.97,169100.0,19.4391,19.5071,19.4306,19.5071,169100.0
2005-11-15 15:30:00,22.96,23.08,22.96,23.05,446700.0,19.4986,19.6005,19.4986,19.575,446700.0
2005-11-16 09:30:00,23.13,23.14,22.66,22.76,363900.0,19.6429,19.6514,19.2438,19.3287,363900.0
2005-11-16 10:00:00,22.77,22.83,22.58,22.7,281400.0,19.3372,19.3882,19.1759,19.2778,281400.0
2005-11-16 10:30:00,22.71,22.79,22.62,22.68,172800.0,19.2863,19.3542,19.2098,19.2608,172800.0
2005-11-16 11:00:00,22.67,22.69,22.56,22.65,219800.0,19.2523,19.2693,19.1589,19.2353,219800.0
2005-11-16 11:30:00,22.65,22.66,22.59,22.64,306800.0,19.2353,19.2438,19.1844,19.2268,306800.0
2005-11-16 12:00:00,22.64,22.68,22.63,22.67,155200.0,19.2268,19.2608,19.2183,19.2523,155200.0
2005-11-16 12:30:00,22.67,22.68,22.61,22.62,176900.0,19.2523,19.2608,19.2013,19.2098,176900.0
2005-11-16 13:00:00,22.63,22.63,22.58,22.58,356000.0,19.2183,19.2183,19.1759,19.1759,356000.0
2005-11-16 13:30:00,22.58,22.63,22.56,22.6,289200.0,19.1759,19.2183,19.1589,19.1928,289200.0
2005-11-16 14:00:00,22.6,22.68,22.59,22.6,306700.0,19.1928,19.2608,19.1844,19.1928,306700.0
2005-11-16 14:30:00,22.6,22.6,22.5,22.51,317600.0,19.1928,19.1928,19.1079,19.1164,317600.0
2005-11-16 15:00:00,22.5,22.67,22.5,22.66,366300.0,19.1079,19.2523,19.1079,19.2438,366300.0
2005-11-16 15:30:00,22.66,22.7,22.6,22.69,773100.0,19.2438,19.2778,19.1928,19.2693,773100.0
2005-11-17 09:30:00,22.81,22.86,22.6,22.67,303100.0,19.3712,19.4137,19.1928,19.2523,303100.0
2005-11-17 10:00:00,22.69,22.7,22.34,22.35,323100.0,19.2693,19.2778,18.972,18.9805,323100.0
2005-11-17 10:30:00,22.34,22.58,22.31,22.36,277400.0,18.972,19.1759,18.9466,18.989,277400.0
2005-11-17 11:00:00,22.37,22.5,22.35,22.5,198300.0,18.9975,19.1079,18.9805,19.1079,198300.0
2005-11-17 11:30:00,22.5,22.5,22.34,22.4,262300.0,19.1079,19.1079,18.972,19.023,262300.0
2005-11-17 12:00:00,22.4,22.45,22.31,22.45,337400.0,19.023,19.0655,18.9466,19.0655,337400.0
2005-11-17 12:30:00,22.45,22.53,22.41,22.53,239100.0,19.0655,19.1334,19.0315,19.1334,239100.0
2005-11-17 13:00:00,22.53,22.56,22.46,22.52,183800.0,19.1334,19.1589,19.074,19.1249,183800.0
2005-11-17 13:30:00,22.51,22.56,22.46,22.5,155600.0,19.1164,19.1589,19.074,19.1079,155600.0
2005-11-17 14:00:00,22.5,22.55,22.5,22.52,116700.0,19.1079,19.1504,19.1079,19.1249,116700.0
2005-11-17 14:30:00,22.52,22.58,22.47,22.57,174900.0,19.1249,19.1759,19.0824,19.1674,174900.0
2005-11-17 15:00:00,22.57,22.72,22.54,22.71,545000.0,19.1674,19.2948,19.1419,19.2863,545000.0
2005-11-17 15:30:00,22.69,22.75,22.47,22.73,786000.0,19.2693,19.3202,19.0824,19.3033,786000.0
2005-11-18 09:30:00,22.91,23.0,22.76,22.94,862200.0,19.4561,19.5325,19.3287,19.4816,862200.0
2005-11-18 10:00:00,22.92,23.08,22.82,22.88,325100.0,19.4646,19.6005,19.3797,19.4306,325100.0
2005-11-18 10:30:00,22.88,23.0,22.87,22.89,267200.0,19.4306,19.5325,19.4221,19.4391,267200.0
2005-11-18 11:00:00,22.89,23.01,22.89,22.96,177900.0,19.4391,19.541,19.4391,19.4986,177900.0
2005-11-18 11:30:00,22.96,23.12,22.95,23.07,238400.0,19.4986,19.6345,19.4901,19.592,238400.0
2005-11-18 12:00:00,23.07,23.07,23.01,23.07,196700.0,19.592,19.592,19.541,19.592,196700.0
2005-11-18 12:30:00,23.07,23.07,22.95,22.96,196800.0,19.592,19.592,19.4901,19.4986,196800.0
2005-11-18 13:00:00,22.95,22.99,22.95,22.97,179900.0,19.4901,19.5241,19.4901,19.5071,179900.0
2005-11-18 13:30:00,22.97,23.12,22.95,23.08,315100.0,19.5071,19.6345,19.4901,19.6005,315100.0
2005-11-18 14:00:00,23.09,23.12,23.04,23.04,236400.0,19.609,19.6345,19.5665,19.5665,236400.0
2005-11-18 14:30:00,23.04,23.17,23.04,23.14,311700.0,19.5665,19.6769,19.5665,19.6514,311700.0
2005-11-18 15:00:00,23.14,23.2,23.12,23.2,784300.0,19.6514,19.7024,19.6345,19.7024,784300.0
2005-11-18 15:30:00,23.2,23.21,23.1,23.1,509500.0,19.7024,19.7109,19.6175,19.6175,509500.0
2005-11-21 09:30:00,22.94,23.06,22.65,23.01,494500.0,19.4816,19.5835,19.2353,19.541,494500.0
2005-11-21 10:00:00,23.01,23.42,23.01,23.27,336500.0,19.541,19.8892,19.541,19.7618,336500.0
2005-11-21 10:30:00,23.26,23.58,23.23,23.49,300400.0,19.7533,20.0251,19.7279,19.9487,300400.0
2005-11-21 11:00:00,23.49,23.49,23.16,23.22,303900.0,19.9487,19.9487,19.6684,19.7194,303900.0
2005-11-21 11:30:00,23.23,23.34,23.04,23.28,303300.0,19.7279,19.8213,19.5665,19.7703,303300.0
2005-11-21 12:00:00,23.27,23.32,23.21,23.23,122800.0,19.7618,19.8043,19.7109,19.7279,122800.0
2005-11-21 12:30:00,23.22,23.24,23.15,23.23,75600.0,19.7194,19.7364,19.6599,19.7279,75600.0
2005-11-21 13:00:00,23.24,23.26,23.17,23.2,71100.0,19.7364,19.7533,19.6769,19.7024,71100.0
2005-11-21 13:30:00,23.19,23.21,23.11,23.18,119000.0,19.6939,19.7109,19.626,19.6854,119000.0
2005-11-21 14:00:00,23.18,23.2,23.09,23.11,182200.0,19.6854,19.7024,19.609,19.626,182200.0
2005-11-21 14:30:00,23.11,23.13,23.06,23.11,219700.0,19.626,19.6429,19.5835,19.626,219700.0
2005-11-21 15:00:00,23.12,23.18,23.07,23.1,482200.0,19.6345,19.6854,19.592,19.6175,482200.0
2005-11-21 15:30:00,23.1,23.3,23.09,23.28,707300.0,19.6175,19.7873,19.609,19.7703,707300.0
2005-11-22 09:30:00,23.13,23.25,22.95,23.01,545500.0,19.6429,19.7449,19.4901,19.541,545500.0
2005-11-22 10:00:00,23.01,23.02,22.73,22.83,591500.0,19.541,19.5495,19.3033,19.3882,591500.0
2005-11-22 10:30:00,22.81,22.94,22.8,22.88,464900.0,19.3712,19.4816,19.3627,19.4306,464900.0
2005-11-22 11:00:00,22.89,22.9,22.83,22.83,118500.0,19.4391,19.4476,19.3882,19.3882,118500.0
2005-11-22 11:30:00,22.83,22.91,22.83,22.86,197800.0,19.3882,19.4561,19.3882,19.4137,197800.0
2005-11-22 12:00:00,22.86,22.86,22.8,22.81,247200.0,19.4137,19.4137,19.3627,19.3712,247200.0
2005-11-22 12:30:00,22.8,22.82,22.76,22.79,150200.0,19.3627,19.3797,19.3287,19.3542,150200.0
2005-11-22 13:00:00,22.78,22.85,22.78,22.79,242400.0,19.3457,19.4052,19.3457,19.3542,242400.0
2005-11-22 13:30:00,22.79,22.79,22.71,22.72,174800.0,19.3542,19.3542,19.2863,19.2948,174800.0
2005-11-22 14:00:00,22.72,22.9,22.72,22.86,251300.0,19.2948,19.4476,19.2948,19.4137,251300.0
2005-11-22 14:30:00,22.86,22.89,22.83,22.85,181500.0,19.4137,19.4391,19.3882,19.4052,181500.0
2005-11-22 15:00:00,22.85,22.85,22.76,22.8,183700.0,19.4052,19.4052,19.3287,19.3627,183700.0
2005-11-22 15:30:00,22.8,22.81,22.75,22.77,360600.0,19.3627,19.3712,19.3202,19.3372,360600.0
2005-11-23 09:30:00,22.81,22.85,22.55,22.62,367900.0,19.3712,19.4052,19.1504,19.2098,367900.0
2005-11-23 10:00:00,22.62,22.63,22.42,22.53,392300.0,19.2098,19.2183,19.04,19.1334,392300.0
2005-11-23 10:30:00,22.51,22.55,22.43,22.46,382100.0,19.1164,19.1504,19.0485,19.074,382100.0
2005-11-23 11:00:00,22.46,22.47,22.36,22.37,271300.0,19.074,19.0824,18.989,18.9975,271300.0
2005-11-23 11:30:00,22.37,22.48,22.36,22.44,422700.0,18.9975,19.0909,18.989,19.057,422700.0
2005-11-23 12:00:00,22.45,22.45,22.32,22.37,187000.0,19.0655,19.0655,18.9551,18.9975,187000.0
2005-11-23 12:30:00,22.37,22.4,22.3,22.3,151000.0,18.9975,19.023,18.9381,18.9381,151000.0
2005-11-23 13:00:00,22.3,22.4,22.3,22.4,218000.0,18.9381,19.023,18.9381,19.023,218000.0
2005-11-23 13:30:00,22.39,22.4,22.34,22.36,117600.0,19.0145,19.023,18.972,18.989,117600.0
2005-11-23 14:00:00,22.36,22.36,22.24,22.29,372800.0,18.989,18.989,18.8871,18.9296,372800.0
2005-11-23 14:30:00,22.29,22.35,22.28,22.32,268900.0,18.9296,18.9805,18.9211,18.9551,268900.0
2005-11-23 15:00:00,22.32,22.35,22.25,22.32,330900.0,18.9551,18.9805,18.8956,18.9551,330900.0
2005-11-23 15:30:00,22.32,22.45,22.32,22.4,888500.0,18.9551,19.0655,18.9551,19.023,888500.0
2005-11-25 09:30:00,22.36,22.44,22.22,22.27,167700.0,18.989,19.057,18.8701,18.9126,167700.0
2005-11-25 10:00:00,22.27,22.28,22.08,22.15,306200.0,18.9126,18.9211,18.7512,18.8107,306200.0
2005-11-25 10:30:00,22.15,22.23,22.13,22.18,154100.0,18.8107,18.8786,18.7937,18.8362,154100.0
2005-11-25 11:00:00,22.17,22.22,22.16,22.19,135300.0,18.8277,18.8701,18.8192,18.8447,135300.0
2005-11-25 11:30:00,22.19,22.23,22.16,22.22,107500.0,18.8447,18.8786,18.8192,18.8701,107500.0
2005-11-25 12:00:00,22.21,22.29,22.2,22.28,113300.0,18.8616,18.9296,18.8532,18.9211,113300.0
2005-11-25 12:30:00,22.27,22.33,22.18,22.2,466200.0,18.9126,18.9636,18.8362,18.8532,466200.0
2005-11-25 13:00:00,22.2,22.22,22.2,22.21,24100.0,18.8532,18.8701,18.8532,18.8616,24100.0
2005-11-25 13:30:00,22.2,22.2,22.2,22.2,2800.0,18.8532,18.8532,18.8532,18.8532,2800.0
2005-11-25 14:00:00,22.2,22.2,22.2,22.2,0.0,18.8532,18.8532,18.8532,18.8532,0.0
2005-11-25 14:30:00,22.2,22.2,22.2,22.2,0.0,18.8532,18.8532,18.8532,18.8532,0.0
2005-11-25 15:00:00,22.21,22.21,22.21,22.21,700.0,18.8616,18.8616,18.8616,18.8616,700.0
2005-11-28 09:30:00,22.18,22.28,22.06,22.09,360300.0,18.8362,18.9211,18.7343,18.7597,360300.0
2005-11-28 10:00:00,22.09,22.16,22.07,22.12,351100.0,18.7597,18.8192,18.7428,18.7852,351100.0
2005-11-28 10:30:00,22.12,22.21,22.11,22.18,285000.0,18.7852,18.8616,18.7767,18.8362,285000.0
2005-11-28 11:00:00,22.18,22.23,22.15,22.17,150500.0,18.8362,18.8786,18.8107,18.8277,150500.0
2005-11-28 11:30:00,22.17,22.25,22.16,22.23,153500.0,18.8277,18.8956,18.8192,18.8786,153500.0
2005-11-28 12:00:00,22.23,22.25,22.21,22.22,111800.0,18.8786,18.8956,18.8616,18.8701,111800.0
2005-11-28 12:30:00,22.23,22.25,22.11,22.15,357900.0,18.8786,18.8956,18.7767,18.8107,357900.0
2005-11-28 13:00:00,22.16,22.16,22.13,22.15,194600.0,18.8192,18.8192,18.7937,18.8107,194600.0
2005-11-28 13:30:00,22.15,22.16,22.13,22.14,170500.0,18.8107,18.8192,18.7937,18.8022,170500.0
2005-11-28 14:00:00,22.15,22.21,22.1,22.2,193100.0,18.8107,18.8616,18.7682,18.8532,193100.0
2005-11-28 14:30:00,22.19,22.2,22.13,22.13,245200.0,18.8447,18.8532,18.7937,18.7937,245200.0
2005-11-28 15:00:00,22.14,22.15,22.08,22.08,239900.0,18.8022,18.8107,18.7512,18.7512,239900.0
2005-11-28 15:30:00,22.08,22.09,22.04,22.04,521200.0,18.7512,18.7597,18.7173,18.7173,521200.0
2005-11-29 09:30:00,22.11,22.29,22.11,22.27,403000.0,18.7767,18.9296,18.7767,18.9126,403000.0
2005-11-29 10:00:00,22.27,22.6,22.25,22.44,564700.0,18.9126,19.1928,18.8956,19.057,564700.0
2005-11-29 10:30:00,22.44,22.5,22.34,22.41,396500.0,19.057,19.1079,18.972,19.0315,396500.0
2005-11-29 11:00:00,22.4,22.46,22.37,22.41,156300.0,19.023,19.074,18.9975,19.0315,156300.0
2005-11-29 11:30:00,22.41,22.43,22.38,22.39,203000.0,19.0315,19.0485,19.006,19.0145,203000.0
2005-11-29 12:00:00,22.38,22.4,22.2,22.22,106400.0,19.006,19.023,18.8532,18.8701,106400.0
2005-11-29 12:30:00,22.22,22.37,22.17,22.28,166200.0,18.8701,18.9975,18.8277,18.9211,166200.0
2005-11-29 13:00:00,22.28,22.33,22.19,22.21,108300.0,18.9211,18.9636,18.8447,18.8616,108300.0
2005-11-29 13:30:00,22.21,22.22,22.1,22.12,204700.0,18.8616,18.8701,18.7682,18.7852,204700.0
2005-11-29 14:00:00,22.12,22.17,22.09,22.1,131700.0,18.7852,18.8277,18.7597,18.7682,131700.0
2005-11-29 14:30:00,22.1,22.24,22.09,22.22,159300.0,18.7682,18.8871,18.7597,18.8701,159300.0
2005-11-29 15:00:00,22.23,22.24,22.18,22.18,147500.0,18.8786,18.8871,18.8362,18.8362,147500.0
2005-11-29 15:30:00,22.19,22.2,22.11,22.11,295100.0,18.8447,18.8532,18.7767,18.7767,295100.0
2005-11-30 09:30:00,22.2,22.32,22.13,22.14,343300.0,18.8532,18.9551,18.7937,18.8022,343300.0
2005-11-30 10:00:00,22.15,22.23,22.1,22.19,244700.0,18.8107,18.8786,18.7682,18.8447,244700.0
2005-11-30 10:30:00,22.18,22.2,22.15,22.19,225100.0,18.8362,18.8532,18.8107,18.8447,225100.0
2005-11-30 11:00:00,22.19,22.26,22.16,22.26,257800.0,18.8447,18.9041,18.8192,18.9041,257800.0
2005-11-30 11:30:00,22.26,22.4,22.18,22.39,367000.0,18.9041,19.023,18.8362,19.0145,367000.0
2005-11-30 12:00:00,22.39,22.39,22.28,22.34,116100.0,19.0145,19.0145,18.9211,18.972,116100.0
2005-11-30 12:30:00,22.33,22.38,22.31,22.35,65500.0,18.9636,19.006,18.9466,18.9805,65500.0
2005-11-30 13:00:00,22.35,22.4,22.32,22.39,78700.0,18.9805,19.023,18.9551,19.0145,78700.0
2005-11-30 13:30:00,22.39,22.39,22.25,22.34,169100.0,19.0145,19.0145,18.8956,18.972,169100.0
2005-11-30 14:00:00,22.34,22.38,22.24,22.25,176500.0,18.972,19.006,18.8871,18.8956,176500.0
2005-11-30 14:30:00,22.24,22.28,22.18,22.24,232200.0,18.8871,18.9211,18.8362,18.8871,232200.0
2005-11-30 15:00:00,22.25,22.27,22.22,22.24,189100.0,18.8956,18.9126,18.8701,18.8871,189100.0
2005-11-30 15:30:00,22.23,22.3,22.23,22.23,357200.0,18.8786,18.9381,18.8786,18.8786,357200.0
2005-12-01 09:30:00,22.4,22.55,22.4,22.55,303800.0,19.023,19.1504,19.023,19.1504,303800.0
2005-12-01 10:00:00,22.55,22.65,22.47,22.54,223600.0,19.1504,19.2353,19.0824,19.1419,223600.0
2005-12-01 10:30:00,22.54,22.6,22.53,22.53,219500.0,19.1419,19.1928,19.1334,19.1334,219500.0
2005-12-01 11:00:00,22.53,22.57,22.49,22.55,173700.0,19.1334,19.1674,19.0994,19.1504,173700.0
2005-12-01 11:30:00,22.54,22.7,22.54,22.69,238400.0,19.1419,19.2778,19.1419,19.2693,238400.0
2005-12-01 12:00:00,22.68,22.71,22.65,22.68,163100.0,19.2608,19.2863,19.2353,19.2608,163100.0
2005-12-01 12:30:00,22.67,22.71,22.65,22.69,99900.0,19.2523,19.2863,19.2353,19.2693,99900.0
2005-12-01 13:00:00,22.7,22.71,22.67,22.7,112800.0,19.2778,19.2863,19.2523,19.2778,112800.0
2005-12-01 13:30:00,22.7,22.7,22.65,22.7,234000.0,19.2778,19.2778,19.2353,19.2778,234000.0
2005-12-01 14:00:00,22.69,22.7,22.63,22.68,115600.0,19.2693,19.2778,19.2183,19.2608,115600.0
2005-12-01 14:30:00,22.67,22.68,22.59,22.6,141900.0,19.2523,19.2608,19.1844,19.1928,141900.0
2005-12-01 15:00:00,22.61,22.64,22.57,22.58,225800.0,19.2013,19.2268,19.1674,19.1759,225800.0
2005-12-01 15:30:00,22.58,22.67,22.53,22.67,516800.0,19.1759,19.2523,19.1334,19.2523,516800.0
2005-12-02 09:30:00,22.72,22.77,22.44,22.44,506000.0,19.2948,19.3372,19.057,19.057,506000.0
2005-12-02 10:00:00,22.44,22.55,22.41,22.53,351700.0,19.057,19.1504,19.0315,19.1334,351700.0
2005-12-02 10:30:00,22.53,22.56,22.44,22.45,174400.0,19.1334,19.1589,19.057,19.0655,174400.0
2005-12-02 11:00:00,22.45,22.52,22.45,22.5,111200.0,19.0655,19.1249,19.0655,19.1079,111200.0
2005-12-02 11:30:00,22.5,22.56,22.47,22.53,206600.0,19.1079,19.1589,19.0824,19.1334,206600.0
2005-12-02 12:00:00,22.53,22.56,22.46,22.5,162000.0,19.1334,19.1589,19.074,19.1079,162000.0
2005-12-02 12:30:00,22.49,22.5,22.36,22.37,134300.0,19.0994,19.1079,18.989,18.9975,134300.0
2005-12-02 13:00:00,22.37,22.42,22.36,22.41,76100.0,18.9975,19.04,18.989,19.0315,76100.0
2005-12-02 13:30:00,22.4,22.42,22.32,22.36,132800.0,19.023,19.04,18.9551,18.989,132800.0
2005-12-02 14:00:00,22.35,22.37,22.29,22.31,235100.0,18.9805,18.9975,18.9296,18.9466,235100.0
2005-12-02 14:30:00,22.31,22.33,22.2,22.24,256500.0,18.9466,18.9636,18.8532,18.8871,256500.0
2005-12-02 15:00:00,22.24,22.51,22.24,22.42,255500.0,18.8871,19.1164,18.8871,19.04,255500.0
2005-12-02 15:30:00,22.42,22.53,22.4,22.52,371900.0,19.04,19.1334,19.023,19.1249,371900.0
2005-12-05 09:30:00,22.69,22.69,22.52,22.53,351800.0,19.2693,19.2693,19.1249,19.1334,351800.0
2005-12-05 10:00:00,22.54,22.6,22.4,22.41,265200.0,19.1419,19.1928,19.023,19.0315,265200.0
2005-12-05 10:30:00,22.42,22.44,22.41,22.41,118600.0,19.04,19.057,19.0315,19.0315,118600.0
2005-12-05 11:00:00,22.41,22.48,22.4,22.48,133500.0,19.0315,19.0909,19.023,19.0909,133500.0
2005-12-05 11:30:00,22.46,22.52,22.45,22.45,128500.0,19.074,19.1249,19.0655,19.0655,128500.0
2005-12-05 12:00:00,22.46,22.49,22.41,22.47,65300.0,19.074,19.0994,19.0315,19.0824,65300.0
2005-12-05 12:30:00,22.47,22.5,22.45,22.49,61500.0,19.0824,19.1079,19.0655,19.0994,61500.0
2005-12-05 13:00:00,22.5,22.5,22.45,22.45,68800.0,19.1079,19.1079,19.0655,19.0655,68800.0
2005-12-05 13:30:00,22.45,22.46,22.42,22.42,63100.0,19.0655,19.074,19.04,19.04,63100.0
2005-12-05 14:00:00,22.42,22.43,22.38,22.4,98600.0,19.04,19.0485,19.006,19.023,98600.0
2005-12-05 14:30:00,22.39,22.5,22.38,22.49,120200.0,19.0145,19.1079,19.006,19.0994,120200.0
2005-12-05 15:00:00,22.49,22.5,22.42,22.48,132900.0,19.0994,19.1079,19.04,19.0909,132900.0
2005-12-05 15:30:00,22.48,22.52,22.44,22.46,243600.0,19.0909,19.1249,19.057,19.074,243600.0
2005-12-06 09:30:00,22.56,22.63,22.44,22.57,430900.0,19.1589,19.2183,19.057,19.1674,430900.0
2005-12-06 10:00:00,22.56,22.74,22.5,22.73,299400.0,19.1589,19.3117,19.1079,19.3033,299400.0
2005-12-06 10:30:00,22.73,22.75,22.7,22.72,204700.0,19.3033,19.3202,19.2778,19.2948,204700.0
2005-12-06 11:00:00,22.72,22.78,22.67,22.69,202700.0,19.2948,19.3457,19.2523,19.2693,202700.0
2005-12-06 11:30:00,22.68,22.87,22.68,22.8,211300.0,19.2608,19.4221,19.2608,19.3627,211300.0
2005-12-06 12:00:00,22.81,22.93,22.8,22.93,240800.0,19.3712,19.4731,19.3627,19.4731,240800.0
2005-12-06 12:30:00,22.93,22.98,22.89,22.95,264600.0,19.4731,19.5156,19.4391,19.4901,264600.0
2005-12-06 13:00:00,22.96,23.0,22.91,22.91,164600.0,19.4986,19.5325,19.4561,19.4561,164600.0
2005-12-06 13:30:00,22.91,22.95,22.79,22.95,186500.0,19.4561,19.4901,19.3542,19.4901,186500.0
2005-12-06 14:00:00,22.95,23.0,22.92,22.98,209900.0,19.4901,19.5325,19.4646,19.5156,209900.0
2005-12-06 14:30:00,22.96,23.0,22.86,22.87,249800.0,19.4986,19.5325,19.4137,19.4221,249800.0
2005-12-06 15:00:00,22.87,22.94,22.72,22.76,313500.0,19.4221,19.4816,19.2948,19.3287,313500.0
2005-12-06 15:30:00,22.77,22.84,22.65,22.69,405000.0,19.3372,19.3967,19.2353,19.2693,405000.0
2005-12-07 09:30:00,22.73,22.99,22.73,22.83,302400.0,19.3033,19.5241,19.3033,19.3882,302400.0
2005-12-07 10:00:00,22.83,22.95,22.82,22.86,200800.0,19.3882,19.4901,19.3797,19.4137,200800.0
2005-12-07 10:30:00,22.88,23.14,22.87,22.97,462000.0,19.4306,19.6514,19.4221,19.5071,462000.0
2005-12-07 11:00:00,22.96,23.0,22.93,22.99,436100.0,19.4986,19.5325,19.4731,19.5241,436100.0
2005-12-07 11:30:00,23.0,23.1,22.99,23.08,289700.0,19.5325,19.6175,19.5241,19.6005,289700.0
2005-12-07 12:00:00,23.08,23.09,23.0,23.03,243500.0,19.6005,19.609,19.5325,19.558,243500.0
2005-12-07 12:30:00,23.02,23.03,22.92,23.0,230300.0,19.5495,19.558,19.4646,19.5325,230300.0
2005-12-07 13:00:00,23.0,23.01,22.93,22.95,233500.0,19.5325,19.541,19.4731,19.4901,233500.0
2005-12-07 13:30:00,22.95,23.05,22.94,23.03,228400.0,19.4901,19.575,19.4816,19.558,228400.0
2005-12-07 14:00:00,23.04,23.05,22.99,23.0,231100.0,19.5665,19.575,19.5241,19.5325,231100.0
2005-12-07 14:30:00,23.0,23.06,22.99,23.02,158000.0,19.5325,19.5835,19.5241,19.5495,158000.0
2005-12-07 15:00:00,23.02,23.03,22.93,22.96,245700.0,19.5495,19.558,19.4731,19.4986,245700.0
2005-12-07 15:30:00,22.96,22.97,22.75,22.79,470300.0,19.4986,19.5071,19.3202,19.3542,470300.0
2005-12-08 09:30:00,22.87,22.89,22.65,22.7,273200.0,19.4221,19.4391,19.2353,19.2778,273200.0
2005-12-08 10:00:00,22.72,22.88,22.69,22.83,168200.0,19.2948,19.4306,19.2693,19.3882,168200.0
2005-12-08 10:30:00,22.83,22.87,22.76,22.87,135300.0,19.3882,19.4221,19.3287,19.4221,135300.0
2005-12-08 11:00:00,22.86,22.89,22.81,22.86,206300.0,19.4137,19.4391,19.3712,19.4137,206300.0
2005-12-08 11:30:00,22.87,22.98,22.86,22.96,129500.0,19.4221,19.5156,19.4137,19.4986,129500.0
2005-12-08 12:00:00,22.96,22.96,22.8,22.81,180200.0,19.4986,19.4986,19.3627,19.3712,180200.0
2005-12-08 12:30:00,22.8,22.8,22.61,22.67,199200.0,19.3627,19.3627,19.2013,19.2523,199200.0
2005-12-08 13:00:00,22.65,22.66,22.55,22.62,187700.0,19.2353,19.2438,19.1504,19.2098,187700.0
2005-12-08 13:30:00,22.62,22.7,22.57,22.6,119400.0,19.2098,19.2778,19.1674,19.1928,119400.0
2005-12-08 14:00:00,22.6,22.6,22.4,22.43,233800.0,19.1928,19.1928,19.023,19.0485,233800.0
2005-12-08 14:30:00,22.43,22.46,22.36,22.41,222200.0,19.0485,19.074,18.989,19.0315,222200.0
2005-12-08 15:00:00,22.41,22.5,22.4,22.43,189500.0,19.0315,19.1079,19.023,19.0485,189500.0
2005-12-08 15:30:00,22.42,22.7,22.42,22.66,439600.0,19.04,19.2778,19.04,19.2438,439600.0
2005-12-09 09:30:00,22.6,22.84,22.6,22.64,252000.0,19.1928,19.3967,19.1928,19.2268,252000.0
2005-12-09 10:00:00,22.64,22.73,22.58,22.67,189900.0,19.2268,19.3033,19.1759,19.2523,189900.0
2005-12-09 10:30:00,22.67,22.74,22.65,22.72,170800.0,19.2523,19.3117,19.2353,19.2948,170800.0
2005-12-09 11:00:00,22.72,22.81,22.71,22.75,109300.0,19.2948,19.3712,19.2863,19.3202,109300.0
2005-12-09 11:30:00,22.74,22.87,22.74,22.79,86500.0,19.3117,19.4221,19.3117,19.3542,86500.0
2005-12-09 12:00:00,22.8,22.88,22.78,22.8,113900.0,19.3627,19.4306,19.3457,19.3627,113900.0
2005-12-09 12:30:00,22.8,22.9,22.75,22.89,79000.0,19.3627,19.4476,19.3202,19.4391,79000.0
2005-12-09 13:00:00,22.89,22.96,22.88,22.95,174200.0,19.4391,19.4986,19.4306,19.4901,174200.0
2005-12-09 13:30:00,22.96,22.98,22.9,22.9,129600.0,19.4986,19.5156,19.4476,19.4476,129600.0
2005-12-09 14:00:00,22.91,22.97,22.82,22.95,283200.0,19.4561,19.5071,19.3797,19.4901,283200.0
2005-12-09 14:30:00,22.96,23.02,22.93,23.02,216400.0,19.4986,19.5495,19.4731,19.5495,216400.0
2005-12-09 15:00:00,23.03,23.29,23.0,23.27,710600.0,19.558,19.7788,19.5325,19.7618,710600.0
2005-12-09 15:30:00,23.28,23.28,22.99,23.1,826100.0,19.7703,19.7703,19.5241,19.6175,826100.0
2005-12-12 09:30:00,23.32,23.43,23.21,23.23,450900.0,19.8043,19.8977,19.7109,19.7279,450900.0
2005-12-12 10:00:00,23.23,23.35,23.23,23.32,232400.0,19.7279,19.8298,19.7279,19.8043,232400.0
2005-12-12 10:30:00,23.3,23.32,23.26,23.27,410400.0,19.7873,19.8043,19.7533,19.7618,410400.0
2005-12-12 11:00:00,23.27,23.3,23.25,23.25,117600.0,19.7618,19.7873,19.7449,19.7449,117600.0
2005-12-12 11:30:00,23.26,23.26,23.19,23.2,117300.0,19.7533,19.7533,19.6939,19.7024,117300.0
2005-12-12 12:00:00,23.19,23.2,22.94,22.97,273700.0,19.6939,19.7024,19.4816,19.5071,273700.0
2005-12-12 12:30:00,22.97,23.03,22.94,22.96,104200.0,19.5071,19.558,19.4816,19.4986,104200.0
2005-12-12 13:00:00,22.95,22.96,22.8,22.85,157500.0,19.4901,19.4986,19.3627,19.4052,157500.0
2005-12-12 13:30:00,22.84,22.94,22.84,22.94,111800.0,19.3967,19.4816,19.3967,19.4816,111800.0
2005-12-12 14:00:00,22.94,22.99,22.81,22.85,232900.0,19.4816,19.5241,19.3712,19.4052,232900.0
2005-12-12 14:30:00,22.85,22.95,22.84,22.92,118800.0,19.4052,19.4901,19.3967,19.4646,118800.0
2005-12-12 15:00:00,22.92,22.95,22.9,22.93,194600.0,19.4646,19.4901,19.4476,19.4731,194600.0
2005-12-12 15:30:00,22.93,23.06,22.93,23.05,537500.0,19.4731,19.5835,19.4731,19.575,537500.0
2005-12-13 09:30:00,23.45,23.71,23.25,23.3,1500800.0,19.9147,20.1355,19.7449,19.7873,1500800.0
2005-12-13 10:00:00,23.3,23.39,23.25,23.32,397700.0,19.7873,19.8637,19.7449,19.8043,397700.0
2005-12-13 10:30:00,23.32,23.35,23.22,23.24,322100.0,19.8043,19.8298,19.7194,19.7364,322100.0
2005-12-13 11:00:00,23.24,23.31,23.22,23.25,307000.0,19.7364,19.7958,19.7194,19.7449,307000.0
2005-12-13 11:30:00,23.25,23.28,23.21,23.24,241700.0,19.7449,19.7703,19.7109,19.7364,241700.0
2005-12-13 12:00:00,23.24,23.28,23.24,23.25,290500.0,19.7364,19.7703,19.7364,19.7449,290500.0
2005-12-13 12:30:00,23.24,23.27,23.18,23.26,311500.0,19.7364,19.7618,19.6854,19.7533,311500.0
2005-12-13 13:00:00,23.26,23.38,23.26,23.37,131100.0,19.7533,19.8553,19.7533,19.8468,131100.0
2005-12-13 13:30:00,23.37,23.51,23.37,23.42,415000.0,19.8468,19.9657,19.8468,19.8892,415000.0
2005-12-13 14:00:00,23.42,23.6,23.37,23.43,659700.0,19.8892,20.0421,19.8468,19.8977,659700.0
2005-12-13 14:30:00,23.42,23.51,23.31,23.41,318300.0,19.8892,19.9657,19.7958,19.8807,318300.0
2005-12-13 15:00:00,23.4,23.41,23.26,23.28,401500.0,19.8722,19.8807,19.7533,19.7703,401500.0
2005-12-13 15:30:00,23.29,23.33,23.26,23.29,407000.0,19.7788,19.8128,19.7533,19.7788,407000.0
2005-12-14 09:30:00,23.24,23.5,23.2,23.43,435800.0,19.7364,19.9572,19.7024,19.8977,435800.0
2005-12-14 10:00:00,23.44,23.45,23.25,23.29,167400.0,19.9062,19.9147,19.7449,19.7788,167400.0
2005-12-14 10:30:00,23.29,23.44,23.29,23.29,209200.0,19.7788,19.9062,19.7788,19.7788,209200.0
2005-12-14 11:00:00,23.28,23.28,23.18,23.25,163600.0,19.7703,19.7703,19.6854,19.7449,163600.0
2005-12-14 11:30:00,23.23,23.23,23.15,23.15,187300.0,19.7279,19.7279,19.6599,19.6599,187300.0
2005-12-14 12:00:00,23.15,23.17,23.13,23.14,127400.0,19.6599,19.6769,19.6429,19.6514,127400.0
2005-12-14 12:30:00,23.14,23.15,23.12,23.13,85800.0,19.6514,19.6599,19.6345,19.6429,85800.0
2005-12-14 13:00:00,23.12,23.2,23.08,23.09,147600.0,19.6345,19.7024,19.6005,19.609,147600.0
2005-12-14 13:30:00,23.08,23.26,23.08,23.23,121300.0,19.6005,19.7533,19.6005,19.7279,121300.0
2005-12-14 14:00:00,23.23,23.24,23.2,23.23,108100.0,19.7279,19.7364,19.7024,19.7279,108100.0
2005-12-14 14:30:00,23.23,23.24,23.21,23.23,107800.0,19.7279,19.7364,19.7109,19.7279,107800.0
2005-12-14 15:00:00,23.22,23.23,23.16,23.18,257300.0,19.7194,19.7279,19.6684,19.6854,257300.0
2005-12-14 15:30:00,23.18,23.3,23.17,23.24,674000.0,19.6854,19.7873,19.6769,19.7364,674000.0
2005-12-15 09:30:00,23.4,23.48,23.22,23.39,490300.0,19.8722,19.9402,19.7194,19.8637,490300.0
2005-12-15 10:00:00,23.39,23.39,23.16,23.31,169200.0,19.8637,19.8637,19.6684,19.7958,169200.0
2005-12-15 10:30:00,23.3,23.31,23.15,23.16,206700.0,19.7873,19.7958,19.6599,19.6684,206700.0
2005-12-15 11:00:00,23.16,23.23,23.07,23.16,178500.0,19.6684,19.7279,19.592,19.6684,178500.0
2005-12-15 11:30:00,23.16,23.26,23.16,23.24,94700.0,19.6684,19.7533,19.6684,19.7364,94700.0
2005-12-15 12:00:00,23.24,23.26,23.15,23.15,104600.0,19.7364,19.7533,19.6599,19.6599,104600.0
2005-12-15 12:30:00,23.16,23.21,23.15,23.21,61600.0,19.6684,19.7109,19.6599,19.7109,61600.0
2005-12-15 13:00:00,23.21,23.21,23.15,23.15,125400.0,19.7109,19.7109,19.6599,19.6599,125400.0
2005-12-15 13:30:00,23.16,23.19,23.15,23.18,105800.0,19.6684,19.6939,19.6599,19.6854,105800.0
2005-12-15 14:00:00,23.17,23.2,23.16,23.16,78900.0,19.6769,19.7024,19.6684,19.6684,78900.0
2005-12-15 14:30:00,23.16,23.18,23.13,23.15,112800.0,19.6684,19.6854,19.6429,19.6599,112800.0
2005-12-15 15:00:00,23.15,23.19,23.14,23.16,107000.0,19.6599,19.6939,19.6514,19.6684,107000.0
2005-12-15 15:30:00,23.16,23.24,23.16,23.23,308300.0,19.6684,19.7364,19.6684,19.7279,308300.0
2005-12-16 09:30:00,23.39,23.44,23.07,23.13,1840400.0,19.8637,19.9062,19.592,19.6429,1840400.0
2005-12-16 10:00:00,23.14,23.15,23.0,23.06,209700.0,19.6514,19.6599,19.5325,19.5835,209700.0
2005-12-16 10:30:00,23.06,23.07,23.03,23.04,83500.0,19.5835,19.592,19.558,19.5665,83500.0
2005-12-16 11:00:00,23.05,23.08,22.96,22.96,270000.0,19.575,19.6005,19.4986,19.4986,270000.0
2005-12-16 11:30:00,22.96,22.97,22.8,22.81,230100.0,19.4986,19.5071,19.3627,19.3712,230100.0
2005-12-16 12:00:00,22.81,22.83,22.65,22.65,307800.0,19.3712,19.3882,19.2353,19.2353,307800.0
2005-12-16 12:30:00,22.65,22.77,22.57,22.7,399900.0,19.2353,19.3372,19.1674,19.2778,399900.0
2005-12-16 13:00:00,22.7,22.89,22.69,22.86,159900.0,19.2778,19.4391,19.2693,19.4137,159900.0
2005-12-16 13:30:00,22.86,22.95,22.85,22.94,73900.0,19.4137,19.4901,19.4052,19.4816,73900.0
2005-12-16 14:00:00,22.94,22.95,22.87,22.9,102100.0,19.4816,19.4901,19.4221,19.4476,102100.0
2005-12-16 14:30:00,22.9,22.97,22.86,22.92,163300.0,19.4476,19.5071,19.4137,19.4646,163300.0
2005-12-16 15:00:00,22.93,22.93,22.86,22.86,184000.0,19.4731,19.4731,19.4137,19.4137,184000.0
2005-12-16 15:30:00,22.86,22.89,22.83,22.86,499100.0,19.4137,19.4391,19.3882,19.4137,499100.0
2005-12-19 09:30:00,23.09,23.1,22.7,22.74,360400.0,19.609,19.6175,19.2778,19.3117,360400.0
2005-12-19 10:00:00,22.74,22.9,22.72,22.84,188000.0,19.3117,19.4476,19.2948,19.3967,188000.0
2005-12-19 10:30:00,22.84,22.84,22.79,22.8,165000.0,19.3967,19.3967,19.3542,19.3627,165000.0
2005-12-19 11:00:00,22.8,22.85,22.72,22.84,309000.0,19.3627,19.4052,19.2948,19.3967,309000.0
2005-12-19 11:30:00,22.84,22.86,22.79,22.79,121200.0,19.3967,19.4137,19.3542,19.3542,121200.0
2005-12-19 12:00:00,22.8,22.82,22.71,22.81,104300.0,19.3627,19.3797,19.2863,19.3712,104300.0
2005-12-19 12:30:00,22.81,22.84,22.76,22.8,155600.0,19.3712,19.3967,19.3287,19.3627,155600.0
2005-12-19 13:00:00,22.8,22.81,22.75,22.8,158800.0,19.3627,19.3712,19.3202,19.3627,158800.0
2005-12-19 13:30:00,22.8,22.8,22.67,22.72,115500.0,19.3627,19.3627,19.2523,19.2948,115500.0
2005-12-19 14:00:00,22.72,22.85,22.7,22.72,248900.0,19.2948,19.4052,19.2778,19.2948,248900.0
2005-12-19 14:30:00,22.72,22.72,22.53,22.55,342700.0,19.2948,19.2948,19.1334,19.1504,342700.0
2005-12-19 15:00:00,22.54,22.55,22.5,22.52,696100.0,19.1419,19.1504,19.1079,19.1249,696100.0
2005-12-19 15:30:00,22.52,22.6,22.5,22.5,587100.0,19.1249,19.1928,19.1079,19.1079,587100.0
2005-12-20 09:30:00,22.59,22.65,22.5,22.64,309700.0,19.1844,19.2353,19.1079,19.2268,309700.0
2005-12-20 10:00:00,22.64,22.64,22.49,22.52,429100.0,19.2268,19.2268,19.0994,19.1249,429100.0
2005-12-20 10:30:00,22.53,22.58,22.51,22.56,235100.0,19.1334,19.1759,19.1164,19.1589,235100.0
2005-12-20 11:00:00,22.57,22.59,22.55,22.58,226400.0,19.1674,19.1844,19.1504,19.1759,226400.0
2005-12-20 11:30:00,22.58,22.68,22.58,22.58,225000.0,19.1759,19.2608,19.1759,19.1759,225000.0
2005-12-20 12:00:00,22.58,22.6,22.48,22.48,138500.0,19.1759,19.1928,19.0909,19.0909,138500.0
2005-12-20 12:30:00,22.49,22.57,22.42,22.55,166200.0,19.0994,19.1674,19.04,19.1504,166200.0
2005-12-20 13:00:00,22.55,22.55,22.49,22.5,146300.0,19.1504,19.1504,19.0994,19.1079,146300.0
2005-12-20 13:30:00,22.5,22.51,22.46,22.47,76700.0,19.1079,19.1164,19.074,19.0824,76700.0
2005-12-20 14:00:00,22.47,22.47,22.44,22.46,142900.0,19.0824,19.0824,19.057,19.074,142900.0
2005-12-20 14:30:00,22.45,22.47,22.35,22.38,248700.0,19.0655,19.0824,18.9805,19.006,248700.0
2005-12-20 15:00:00,22.38,22.51,22.3,22.49,351400.0,19.006,19.1164,18.9381,19.0994,351400.0
2005-12-20 15:30:00,22.5,22.51,22.39,22.43,454900.0,19.1079,19.1164,19.0145,19.0485,454900.0
2005-12-21 09:30:00,22.47,22.55,22.26,22.26,475300.0,19.0824,19.1504,18.9041,18.9041,475300.0
2005-12-21 10:00:00,22.26,22.3,22.11,22.18,499500.0,18.9041,18.9381,18.7767,18.8362,499500.0
2005-12-21 10:30:00,22.18,22.21,22.13,22.17,387400.0,18.8362,18.8616,18.7937,18.8277,387400.0
2005-12-21 11:00:00,22.17,22.21,22.16,22.18,362800.0,18.8277,18.8616,18.8192,18.8362,362800.0
2005-12-21 11:30:00,22.18,22.27,22.17,22.23,271100.0,18.8362,18.9126,18.8277,18.8786,271100.0
2005-12-21 12:00:00,22.23,22.31,22.2,22.31,101700.0,18.8786,18.9466,18.8532,18.9466,101700.0
2005-12-21 12:30:00,22.31,22.33,22.23,22.25,105600.0,18.9466,18.9636,18.8786,18.8956,105600.0
2005-12-21 13:00:00,22.26,22.29,22.19,22.19,130000.0,18.9041,18.9296,18.8447,18.8447,130000.0
2005-12-21 13:30:00,22.2,22.26,22.13,22.25,280500.0,18.8532,18.9041,18.7937,18.8956,280500.0
2005-12-21 14:00:00,22.25,22.32,22.24,22.31,200700.0,18.8956,18.9551,18.8871,18.9466,200700.0
2005-12-21 14:30:00,22.31,22.32,22.15,22.16,326600.0,18.9466,18.9551,18.8107,18.8192,326600.0
2005-12-21 15:00:00,22.15,22.19,22.13,22.16,371300.0,18.8107,18.8447,18.7937,18.8192,371300.0
2005-12-21 15:30:00,22.16,22.37,22.13,22.28,689400.0,18.8192,18.9975,18.7937,18.9211,689400.0
2005-12-22 09:30:00,22.3,22.3,22.16,22.19,298200.0,18.9381,18.9381,18.8192,18.8447,298200.0
2005-12-22 10:00:00,22.26,22.26,22.14,22.21,208700.0,18.9041,18.9041,18.8022,18.8616,208700.0
2005-12-22 10:30:00,22.22,22.24,22.17,22.19,156500.0,18.8701,18.8871,18.8277,18.8447,156500.0
2005-12-22 11:00:00,22.2,22.21,22.16,22.19,152900.0,18.8532,18.8616,18.8192,18.8447,152900.0
2005-12-22 11:30:00,22.18,22.2,22.11,22.18,161300.0,18.8362,18.8532,18.7767,18.8362,161300.0
2005-12-22 12:00:00,22.18,22.2,22.13,22.15,154600.0,18.8362,18.8532,18.7937,18.8107,154600.0
2005-12-22 12:30:00,22.16,22.17,22.13,22.13,141200.0,18.8192,18.8277,18.7937,18.7937,141200.0
2005-12-22 13:00:00,22.13,22.14,22.05,22.1,348900.0,18.7937,18.8022,18.7258,18.7682,348900.0
2005-12-22 13:30:00,22.1,22.13,22.07,22.1,156700.0,18.7682,18.7937,18.7428,18.7682,156700.0
2005-12-22 14:00:00,22.1,22.18,22.1,22.17,330000.0,18.7682,18.8362,18.7682,18.8277,330000.0
2005-12-22 14:30:00,22.17,22.28,22.16,22.26,218600.0,18.8277,18.9211,18.8192,18.9041,218600.0
2005-12-22 15:00:00,22.26,22.28,22.12,22.17,311500.0,18.9041,18.9211,18.7852,18.8277,311500.0
2005-12-22 15:30:00,22.17,22.21,22.15,22.19,468400.0,18.8277,18.8616,18.8107,18.8447,468400.0
2005-12-23 09:30:00,22.0,22.17,21.96,22.11,420800.0,18.6833,18.8277,18.6493,18.7767,420800.0
2005-12-23 10:00:00,22.12,22.16,21.96,22.0,369200.0,18.7852,18.8192,18.6493,18.6833,369200.0
2005-12-23 10:30:00,22.0,22.03,21.94,21.96,349000.0,18.6833,18.7088,18.6324,18.6493,349000.0
2005-12-23 11:00:00,21.96,21.99,21.95,21.98,164300.0,18.6493,18.6748,18.6408,18.6663,164300.0
2005-12-23 11:30:00,21.98,22.0,21.97,22.0,108800.0,18.6663,18.6833,18.6578,18.6833,108800.0
2005-12-23 12:00:00,21.99,22.01,21.96,21.96,120400.0,18.6748,18.6918,18.6493,18.6493,120400.0
2005-12-23 12:30:00,21.97,21.99,21.96,21.99,115200.0,18.6578,18.6748,18.6493,18.6748,115200.0
2005-12-23 13:00:00,21.99,22.04,21.98,22.03,74800.0,18.6748,18.7173,18.6663,18.7088,74800.0
2005-12-23 13:30:00,22.03,22.08,21.98,21.99,171600.0,18.7088,18.7512,18.6663,18.6748,171600.0
2005-12-23 14:00:00,22.0,22.02,21.82,21.89,483700.0,18.6833,18.7003,18.5304,18.5899,483700.0
2005-12-23 14:30:00,21.89,22.0,21.82,21.91,198200.0,18.5899,18.6833,18.5304,18.6069,198200.0
2005-12-23 15:00:00,21.92,22.02,21.9,22.01,445900.0,18.6154,18.7003,18.5984,18.6918,445900.0
2005-12-23 15:30:00,22.01,22.07,22.0,22.07,546100.0,18.6918,18.7428,18.6833,18.7428,546100.0
2005-12-27 09:30:00,22.24,22.35,22.15,22.28,301100.0,18.8871,18.9805,18.8107,18.9211,301100.0
2005-12-27 10:00:00,22.29,22.29,22.15,22.16,195600.0,18.9296,18.9296,18.8107,18.8192,195600.0
2005-12-27 10:30:00,22.15,22.25,22.15,22.22,116600.0,18.8107,18.8956,18.8107,18.8701,116600.0
2005-12-27 11:00:00,22.21,22.23,22.1,22.11,117000.0,18.8616,18.8786,18.7682,18.7767,117000.0
2005-12-27 11:30:00,22.11,22.18,22.08,22.12,266800.0,18.7767,18.8362,18.7512,18.7852,266800.0
2005-12-27 12:00:00,22.12,22.16,22.08,22.15,159700.0,18.7852,18.8192,18.7512,18.8107,159700.0
2005-12-27 12:30:00,22.15,22.15,22.08,22.1,94000.0,18.8107,18.8107,18.7512,18.7682,94000.0
2005-12-27 13:00:00,22.11,22.12,22.06,22.07,129600.0,18.7767,18.7852,18.7343,18.7428,129600.0
2005-12-27 13:30:00,22.07,22.09,22.0,22.01,234700.0,18.7428,18.7597,18.6833,18.6918,234700.0
2005-12-27 14:00:00,22.01,22.05,22.01,22.03,156000.0,18.6918,18.7258,18.6918,18.7088,156000.0
2005-12-27 14:30:00,22.05,22.08,22.01,22.02,183400.0,18.7258,18.7512,18.6918,18.7003,183400.0
2005-12-27 15:00:00,22.02,22.08,21.99,22.02,363200.0,18.7003,18.7512,18.6748,18.7003,363200.0
2005-12-27 15:30:00,22.02,22.08,21.97,22.01,261400.0,18.7003,18.7512,18.6578,18.6918,261400.0
2005-12-28 09:30:00,21.96,22.22,21.95,22.06,361700.0,18.6493,18.8701,18.6408,18.7343,361700.0
2005-12-28 10:00:00,22.05,22.1,21.97,21.98,268200.0,18.7258,18.7682,18.6578,18.6663,268200.0
2005-12-28 10:30:00,21.98,22.02,21.85,21.95,289500.0,18.6663,18.7003,18.5559,18.6408,289500.0
2005-12-28 11:00:00,21.96,22.01,21.95,22.01,114100.0,18.6493,18.6918,18.6408,18.6918,114100.0
2005-12-28 11:30:00,22.02,22.03,21.89,21.91,91500.0,18.7003,18.7088,18.5899,18.6069,91500.0
2005-12-28 12:00:00,21.92,21.92,21.85,21.9,121000.0,18.6154,18.6154,18.5559,18.5984,121000.0
2005-12-28 12:30:00,21.91,22.0,21.86,21.9,196100.0,18.6069,18.6833,18.5644,18.5984,196100.0
2005-12-28 13:00:00,21.89,21.89,21.79,21.82,211200.0,18.5899,18.5899,18.505,18.5304,211200.0
2005-12-28 13:30:00,21.82,21.96,21.82,21.92,199300.0,18.5304,18.6493,18.5304,18.6154,199300.0
2005-12-28 14:00:00,21.92,21.93,21.81,21.93,261800.0,18.6154,18.6239,18.5219,18.6239,261800.0
2005-12-28 14:30:00,21.94,21.97,21.83,21.84,151200.0,18.6324,18.6578,18.5389,18.5474,151200.0
2005-12-28 15:00:00,21.84,21.9,21.83,21.88,174700.0,18.5474,18.5984,18.5389,18.5814,174700.0
2005-12-28 15:30:00,21.87,21.92,21.83,21.86,637000.0,18.5729,18.6154,18.5389,18.5644,637000.0
2005-12-29 09:30:00,21.94,21.99,21.76,21.79,432400.0,18.6324,18.6748,18.4795,18.505,432400.0
2005-12-29 10:00:00,21.8,21.8,21.76,21.78,169600.0,18.5135,18.5135,18.4795,18.4965,169600.0
2005-12-29 10:30:00,21.79,21.83,21.75,21.75,318400.0,18.505,18.5389,18.471,18.471,318400.0
2005-12-29 11:00:00,21.76,21.8,21.75,21.78,142100.0,18.4795,18.5135,18.471,18.4965,142100.0
2005-12-29 11:30:00,21.78,21.8,21.77,21.8,154900.0,18.4965,18.5135,18.488,18.5135,154900.0
2005-12-29 12:00:00,21.8,21.81,21.75,21.77,226500.0,18.5135,18.5219,18.471,18.488,226500.0
2005-12-29 12:30:00,21.76,21.79,21.75,21.76,109100.0,18.4795,18.505,18.471,18.4795,109100.0
2005-12-29 13:00:00,21.76,21.82,21.75,21.8,160600.0,18.4795,18.5304,18.471,18.5135,160600.0
2005-12-29 13:30:00,21.8,21.8,21.78,21.79,148900.0,18.5135,18.5135,18.4965,18.505,148900.0
2005-12-29 14:00:00,21.8,21.86,21.79,21.84,263500.0,18.5135,18.5644,18.505,18.5474,263500.0
2005-12-29 14:30:00,21.85,21.86,21.81,21.83,294100.0,18.5559,18.5644,18.5219,18.5389,294100.0
2005-12-29 15:00:00,21.84,21.85,21.78,21.84,324900.0,18.5474,18.5559,18.4965,18.5474,324900.0
2005-12-29 15:30:00,21.85,21.91,21.8,21.89,670200.0,18.5559,18.6069,18.5135,18.5899,670200.0
2005-12-30 09:30:00,21.84,21.84,21.71,21.75,192700.0,18.5474,18.5474,18.437,18.471,192700.0
2005-12-30 10:00:00,21.74,21.82,21.73,21.81,163000.0,18.4625,18.5304,18.454,18.5219,163000.0
2005-12-30 10:30:00,21.8,21.92,21.79,21.92,191700.0,18.5135,18.6154,18.505,18.6154,191700.0
2005-12-30 11:00:00,21.91,21.92,21.83,21.89,91000.0,18.6069,18.6154,18.5389,18.5899,91000.0
2005-12-30 11:30:00,21.88,21.89,21.83,21.84,80500.0,18.5814,18.5899,18.5389,18.5474,80500.0
2005-12-30 12:00:00,21.84,21.91,21.83,21.9,121700.0,18.5474,18.6069,18.5389,18.5984,121700.0
2005-12-30 12:30:00,21.91,21.95,21.81,21.83,218900.0,18.6069,18.6408,18.5219,18.5389,218900.0
2005-12-30 13:00:00,21.83,21.92,21.82,21.86,177600.0,18.5389,18.6154,18.5304,18.5644,177600.0
2005-12-30 13:30:00,21.85,21.94,21.84,21.88,173100.0,18.5559,18.6324,18.5474,18.5814,173100.0
2005-12-30 14:00:00,21.88,21.9,21.84,21.85,219200.0,18.5814,18.5984,18.5474,18.5559,219200.0
2005-12-30 14:30:00,21.86,21.91,21.76,21.9,309900.0,18.5644,18.6069,18.4795,18.5984,309900.0
2005-12-30 15:00:00,21.9,21.9,21.76,21.86,339500.0,18.5984,18.5984,18.4795,18.5644,339500.0
2005-12-30 15:30:00,21.87,22.0,21.85,21.95,705800.0,18.5729,18.6833,18.5559,18.6408,705800.0
2006-01-03 09:30:00,21.99,21.99,21.47,21.47,600300.0,18.6748,18.6748,18.2332,18.2332,600300.0
2006-01-03 10:00:00,21.47,21.5,21.11,21.17,1124600.0,18.2332,18.2587,17.9275,17.9784,1124600.0
2006-01-03 10:30:00,21.17,21.19,21.02,21.07,1753600.0,17.9784,17.9954,17.851,17.8935,1753600.0
2006-01-03 11:00:00,21.07,21.15,21.02,21.06,510700.0,17.8935,17.9614,17.851,17.885,510700.0
2006-01-03 11:30:00,21.05,21.15,21.05,21.13,283600.0,17.8765,17.9614,17.8765,17.9445,283600.0
2006-01-03 12:00:00,21.13,21.27,21.12,21.23,826000.0,17.9445,18.0634,17.936,18.0294,826000.0
2006-01-03 12:30:00,21.22,21.28,21.19,21.24,445800.0,18.0209,18.0719,17.9954,18.0379,445800.0
2006-01-03 13:00:00,21.25,21.25,21.13,21.19,142500.0,18.0464,18.0464,17.9445,17.9954,142500.0
2006-01-03 13:30:00,21.19,21.22,21.14,21.2,245800.0,17.9954,18.0209,17.953,18.0039,245800.0
2006-01-03 14:00:00,21.2,21.46,21.2,21.43,411400.0,18.0039,18.2247,18.0039,18.1992,411400.0
2006-01-03 14:30:00,21.43,21.5,21.33,21.36,302600.0,18.1992,18.2587,18.1143,18.1398,302600.0
2006-01-03 15:00:00,21.36,21.72,21.36,21.71,680400.0,18.1398,18.4455,18.1398,18.437,680400.0
2006-01-03 15:30:00,21.71,21.83,21.5,21.56,1416700.0,18.437,18.5389,18.2587,18.3096,1416700.0
2006-01-04 09:30:00,21.3,21.54,21.3,21.49,1021200.0,18.0888,18.2927,18.0888,18.2502,1021200.0
2006-01-04 10:00:00,21.49,21.53,21.41,21.42,695200.0,18.2502,18.2842,18.1823,18.1907,695200.0
2006-01-04 10:30:00,21.42,21.45,21.26,21.35,713400.0,18.1907,18.2162,18.0549,18.1313,713400.0
2006-01-04 11:00:00,21.35,21.46,21.33,21.45,368400.0,18.1313,18.2247,18.1143,18.2162,368400.0
2006-01-04 11:30:00,21.45,21.53,21.4,21.5,506000.0,18.2162,18.2842,18.1738,18.2587,506000.0
2006-01-04 12:00:00,21.5,21.51,21.42,21.42,236400.0,18.2587,18.2672,18.1907,18.1907,236400.0
2006-01-04 12:30:00,21.41,21.48,21.31,21.44,200500.0,18.1823,18.2417,18.0973,18.2077,200500.0
2006-01-04 13:00:00,21.43,21.43,21.29,21.32,337800.0,18.1992,18.1992,18.0803,18.1058,337800.0
2006-01-04 13:30:00,21.32,21.34,21.23,21.26,366100.0,18.1058,18.1228,18.0294,18.0549,366100.0
2006-01-04 14:00:00,21.26,21.31,21.12,21.17,393600.0,18.0549,18.0973,17.936,17.9784,393600.0
2006-01-04 14:30:00,21.18,21.28,21.14,21.2,345400.0,17.9869,18.0719,17.953,18.0039,345400.0
2006-01-04 15:00:00,21.21,21.25,21.18,21.24,479700.0,18.0124,18.0464,17.9869,18.0379,479700.0
2006-01-04 15:30:00,21.23,21.3,21.06,21.1,1420700.0,18.0294,18.0888,17.885,17.919,1420700.0
2006-01-05 09:30:00,21.1,21.24,21.04,21.16,672200.0,17.919,18.0379,17.868,17.9699,672200.0
2006-01-05 10:00:00,21.17,21.26,21.16,21.22,590000.0,17.9784,18.0549,17.9699,18.0209,590000.0
2006-01-05 10:30:00,21.22,21.36,21.15,21.35,570800.0,18.0209,18.1398,17.9614,18.1313,570800.0
2006-01-05 11:00:00,21.34,21.52,21.3,21.47,861700.0,18.1228,18.2757,18.0888,18.2332,861700.0
2006-01-05 11:30:00,21.48,21.58,21.47,21.51,555700.0,18.2417,18.3266,18.2332,18.2672,555700.0
2006-01-05 12:00:00,21.52,21.54,21.49,21.49,228900.0,18.2757,18.2927,18.2502,18.2502,228900.0
2006-01-05 12:30:00,21.49,21.5,21.38,21.38,220700.0,18.2502,18.2587,18.1568,18.1568,220700.0
2006-01-05 13:00:00,21.38,21.45,21.37,21.37,209300.0,18.1568,18.2162,18.1483,18.1483,209300.0
2006-01-05 13:30:00,21.37,21.45,21.37,21.4,166900.0,18.1483,18.2162,18.1483,18.1738,166900.0
2006-01-05 14:00:00,21.4,21.41,21.38,21.4,196600.0,18.1738,18.1823,18.1568,18.1738,196600.0
2006-01-05 14:30:00,21.4,21.42,21.32,21.35,470800.0,18.1738,18.1907,18.1058,18.1313,470800.0
2006-01-05 15:00:00,21.35,21.37,21.31,21.35,372500.0,18.1313,18.1483,18.0973,18.1313,372500.0
2006-01-05 15:30:00,21.35,21.37,21.26,21.3,766400.0,18.1313,18.1483,18.0549,18.0888,766400.0
2006-01-06 09:30:00,21.35,21.53,21.12,21.17,648900.0,18.1313,18.2842,17.936,17.9784,648900.0
2006-01-06 10:00:00,21.17,21.2,20.85,20.95,1006900.0,17.9784,18.0039,17.7067,17.7916,1006900.0
2006-01-06 10:30:00,20.94,20.97,20.82,20.85,930700.0,17.7831,17.8086,17.6812,17.7067,930700.0
2006-01-06 11:00:00,20.85,21.0,20.85,21.0,752600.0,17.7067,17.8341,17.7067,17.8341,752600.0
2006-01-06 11:30:00,21.0,21.01,20.9,20.99,689400.0,17.8341,17.8426,17.7491,17.8256,689400.0
2006-01-06 12:00:00,20.98,20.99,20.92,20.94,423200.0,17.8171,17.8256,17.7661,17.7831,423200.0
2006-01-06 12:30:00,20.94,20.95,20.86,20.89,546900.0,17.7831,17.7916,17.7152,17.7406,546900.0
2006-01-06 13:00:00,20.89,20.89,20.75,20.82,672200.0,17.7406,17.7406,17.6218,17.6812,672200.0
2006-01-06 13:30:00,20.82,20.85,20.78,20.83,422000.0,17.6812,17.7067,17.6472,17.6897,422000.0
2006-01-06 14:00:00,20.82,20.84,20.75,20.78,839800.0,17.6812,17.6982,17.6218,17.6472,839800.0
2006-01-06 14:30:00,20.77,21.1,20.76,21.0,1397400.0,17.6387,17.919,17.6302,17.8341,1397400.0
2006-01-06 15:00:00,21.0,21.01,20.94,21.0,550900.0,17.8341,17.8426,17.7831,17.8341,550900.0
2006-01-06 15:30:00,21.0,21.0,20.88,21.0,1077900.0,17.8341,17.8341,17.7322,17.8341,1077900.0
2006-01-09 09:30:00,20.83,21.19,20.8,21.1,675500.0,17.6897,17.9954,17.6642,17.919,675500.0
2006-01-09 10:00:00,21.1,21.24,21.03,21.24,483700.0,17.919,18.0379,17.8595,18.0379,483700.0
2006-01-09 10:30:00,21.24,21.58,21.23,21.51,713900.0,18.0379,18.3266,18.0294,18.2672,713900.0
2006-01-09 11:00:00,21.52,21.58,21.44,21.51,313400.0,18.2757,18.3266,18.2077,18.2672,313400.0
2006-01-09 11:30:00,21.51,21.55,21.49,21.55,160300.0,18.2672,18.3011,18.2502,18.3011,160300.0
2006-01-09 12:00:00,21.55,21.55,21.5,21.5,153900.0,18.3011,18.3011,18.2587,18.2587,153900.0
2006-01-09 12:30:00,21.51,21.55,21.5,21.53,169500.0,18.2672,18.3011,18.2587,18.2842,169500.0
2006-01-09 13:00:00,21.53,21.53,21.5,21.5,157100.0,18.2842,18.2842,18.2587,18.2587,157100.0
2006-01-09 13:30:00,21.5,21.6,21.5,21.59,180500.0,18.2587,18.3436,18.2587,18.3351,180500.0
2006-01-09 14:00:00,21.59,21.6,21.51,21.51,132200.0,18.3351,18.3436,18.2672,18.2672,132200.0
2006-01-09 14:30:00,21.51,21.52,21.48,21.49,297600.0,18.2672,18.2757,18.2417,18.2502,297600.0
2006-01-09 15:00:00,21.5,21.51,21.43,21.45,266100.0,18.2587,18.2672,18.1992,18.2162,266100.0
2006-01-09 15:30:00,21.45,21.62,21.45,21.61,635600.0,18.2162,18.3606,18.2162,18.3521,635600.0
2006-01-10 09:30:00,21.58,21.59,21.37,21.44,352500.0,18.3266,18.3351,18.1483,18.2077,352500.0
2006-01-10 10:00:00,21.45,21.73,21.39,21.68,301300.0,18.2162,18.454,18.1653,18.4115,301300.0
2006-01-10 10:30:00,21.69,21.72,21.55,21.55,362400.0,18.42,18.4455,18.3011,18.3011,362400.0
2006-01-10 11:00:00,21.56,21.66,21.54,21.63,247600.0,18.3096,18.3946,18.2927,18.3691,247600.0
2006-01-10 11:30:00,21.63,21.67,21.56,21.64,255500.0,18.3691,18.4031,18.3096,18.3776,255500.0
2006-01-10 12:00:00,21.63,21.66,21.57,21.62,239400.0,18.3691,18.3946,18.3181,18.3606,239400.0
2006-01-10 12:30:00,21.62,21.63,21.54,21.54,289500.0,18.3606,18.3691,18.2927,18.2927,289500.0
2006-01-10 13:00:00,21.55,21.61,21.53,21.61,273900.0,18.3011,18.3521,18.2842,18.3521,273900.0
2006-01-10 13:30:00,21.6,21.63,21.53,21.54,246200.0,18.3436,18.3691,18.2842,18.2927,246200.0
2006-01-10 14:00:00,21.55,21.83,21.51,21.7,466800.0,18.3011,18.5389,18.2672,18.4285,466800.0
2006-01-10 14:30:00,21.7,21.71,21.61,21.65,248400.0,18.4285,18.437,18.3521,18.3861,248400.0
2006-01-10 15:00:00,21.65,21.76,21.6,21.73,282000.0,18.3861,18.4795,18.3436,18.454,282000.0
2006-01-10 15:30:00,21.74,21.91,21.73,21.88,928000.0,18.4625,18.6069,18.454,18.5814,928000.0
2006-01-11 09:30:00,21.97,21.97,21.63,21.76,533800.0,18.6578,18.6578,18.3691,18.4795,533800.0
2006-01-11 10:00:00,21.77,21.95,21.75,21.93,662900.0,18.488,18.6408,18.471,18.6239,662900.0
2006-01-11 10:30:00,21.93,21.96,21.81,21.86,605200.0,18.6239,18.6493,18.5219,18.5644,605200.0
2006-01-11 11:00:00,21.85,21.94,21.84,21.9,278100.0,18.5559,18.6324,18.5474,18.5984,278100.0
2006-01-11 11:30:00,21.91,22.14,21.8,21.9,463900.0,18.6069,18.8022,18.5135,18.5984,463900.0
2006-01-11 12:00:00,21.9,22.0,21.87,21.98,290600.0,18.5984,18.6833,18.5729,18.6663,290600.0
2006-01-11 12:30:00,21.98,22.05,21.88,22.03,303400.0,18.6663,18.7258,18.5814,18.7088,303400.0
2006-01-11 13:00:00,22.04,22.04,21.94,21.95,288600.0,18.7173,18.7173,18.6324,18.6408,288600.0
2006-01-11 13:30:00,21.95,22.03,21.88,21.94,323700.0,18.6408,18.7088,18.5814,18.6324,323700.0
2006-01-11 14:00:00,21.93,22.01,21.89,21.95,376400.0,18.6239,18.6918,18.5899,18.6408,376400.0
2006-01-11 14:30:00,21.95,22.03,21.93,22.01,294000.0,18.6408,18.7088,18.6239,18.6918,294000.0
2006-01-11 15:00:00,22.01,22.01,21.88,21.93,453100.0,18.6918,18.6918,18.5814,18.6239,453100.0
2006-01-11 15:30:00,21.94,22.01,21.9,21.93,600600.0,18.6324,18.6918,18.5984,18.6239,600600.0
2006-01-12 09:30:00,21.9,22.04,21.84,21.9,252600.0,18.5984,18.7173,18.5474,18.5984,252600.0
2006-01-12 10:00:00,21.89,21.9,21.82,21.85,218400.0,18.5899,18.5984,18.5304,18.5559,218400.0
2006-01-12 10:30:00,21.85,21.88,21.81,21.82,215200.0,18.5559,18.5814,18.5219,18.5304,215200.0
2006-01-12 11:00:00,21.82,21.85,21.69,21.71,316500.0,18.5304,18.5559,18.42,18.437,316500.0
2006-01-12 11:30:00,21.71,21.81,21.71,21.78,179000.0,18.437,18.5219,18.437,18.4965,179000.0
2006-01-12 12:00:00,21.78,21.8,21.64,21.78,221300.0,18.4965,18.5135,18.3776,18.4965,221300.0
2006-01-12 12:30:00,21.78,22.0,21.78,21.92,188600.0,18.4965,18.6833,18.4965,18.6154,188600.0
2006-01-12 13:00:00,21.92,21.98,21.92,21.93,110100.0,18.6154,18.6663,18.6154,18.6239,110100.0
2006-01-12 13:30:00,21.93,21.96,21.83,21.88,122400.0,18.6239,18.6493,18.5389,18.5814,122400.0
2006-01-12 14:00:00,21.88,21.9,21.77,21.81,173200.0,18.5814,18.5984,18.488,18.5219,173200.0
2006-01-12 14:30:00,21.81,21.88,21.73,21.82,148500.0,18.5219,18.5814,18.454,18.5304,148500.0
2006-01-12 15:00:00,21.82,21.89,21.79,21.85,187100.0,18.5304,18.5899,18.505,18.5559,187100.0
2006-01-12 15:30:00,21.84,21.88,21.84,21.86,212700.0,18.5474,18.5814,18.5474,18.5644,212700.0
2006-01-13 09:30:00,21.65,21.82,21.65,21.76,205000.0,18.3861,18.5304,18.3861,18.4795,205000.0
2006-01-13 10:00:00,21.77,21.81,21.65,21.74,131900.0,18.488,18.5219,18.3861,18.4625,131900.0
2006-01-13 10:30:00,21.74,21.75,21.54,21.72,238400.0,18.4625,18.471,18.2927,18.4455,238400.0
2006-01-13 11:00:00,21.71,21.72,21.66,21.7,128200.0,18.437,18.4455,18.3946,18.4285,128200.0
2006-01-13 11:30:00,21.7,21.72,21.61,21.63,135200.0,18.4285,18.4455,18.3521,18.3691,135200.0
2006-01-13 12:00:00,21.63,21.71,21.61,21.71,121100.0,18.3691,18.437,18.3521,18.437,121100.0
2006-01-13 12:30:00,21.7,21.71,21.61,21.66,81600.0,18.4285,18.437,18.3521,18.3946,81600.0
2006-01-13 13:00:00,21.65,21.66,21.57,21.65,94700.0,18.3861,18.3946,18.3181,18.3861,94700.0
2006-01-13 13:30:00,21.64,21.7,21.6,21.69,89700.0,18.3776,18.4285,18.3436,18.42,89700.0
2006-01-13 14:00:00,21.69,21.71,21.66,21.68,99800.0,18.42,18.437,18.3946,18.4115,99800.0
2006-01-13 14:30:00,21.68,21.71,21.68,21.7,124700.0,18.4115,18.437,18.4115,18.4285,124700.0
2006-01-13 15:00:00,21.7,21.76,21.67,21.73,242600.0,18.4285,18.4795,18.4031,18.454,242600.0
2006-01-13 15:30:00,21.73,21.79,21.7,21.78,274500.0,18.454,18.505,18.4285,18.4965,274500.0
2006-01-17 09:30:00,21.65,21.79,21.5,21.61,466200.0,18.3861,18.505,18.2587,18.3521,466200.0
2006-01-17 10:00:00,21.61,21.75,21.57,21.75,577600.0,18.3521,18.471,18.3181,18.471,577600.0
2006-01-17 10:30:00,21.74,21.78,21.7,21.77,165300.0,18.4625,18.4965,18.4285,18.488,165300.0
2006-01-17 11:00:00,21.77,21.89,21.75,21.8,277500.0,18.488,18.5899,18.471,18.5135,277500.0
2006-01-17 11:30:00,21.81,21.96,21.75,21.92,417400.0,18.5219,18.6493,18.471,18.6154,417400.0
2006-01-17 12:00:00,21.93,21.96,21.9,21.94,167700.0,18.6239,18.6493,18.5984,18.6324,167700.0
2006-01-17 12:30:00,21.94,22.01,21.93,21.95,274700.0,18.6324,18.6918,18.6239,18.6408,274700.0
2006-01-17 13:00:00,21.95,21.98,21.86,21.95,300300.0,18.6408,18.6663,18.5644,18.6408,300300.0
2006-01-17 13:30:00,21.94,21.99,21.9,21.97,121200.0,18.6324,18.6748,18.5984,18.6578,121200.0
2006-01-17 14:00:00,21.97,22.05,21.9,21.96,348200.0,18.6578,18.7258,18.5984,18.6493,348200.0
2006-01-17 14:30:00,21.96,21.97,21.93,21.96,174600.0,18.6493,18.6578,18.6239,18.6493,174600.0
2006-01-17 15:00:00,21.97,21.98,21.95,21.96,141700.0,18.6578,18.6663,18.6408,18.6493,141700.0
2006-01-17 15:30:00,21.95,22.03,21.94,22.03,405200.0,18.6408,18.7088,18.6324,18.7088,405200.0
2006-01-18 09:30:00,21.75,22.04,21.73,21.96,540200.0,18.471,18.7173,18.454,18.6493,540200.0
2006-01-18 10:00:00,21.96,22.08,21.93,22.05,372700.0,18.6493,18.7512,18.6239,18.7258,372700.0
2006-01-18 10:30:00,22.05,22.07,22.0,22.0,209300.0,18.7258,18.7428,18.6833,18.6833,209300.0
2006-01-18 11:00:00,22.01,22.01,21.92,21.92,161000.0,18.6918,18.6918,18.6154,18.6154,161000.0
2006-01-18 11:30:00,21.92,21.93,21.85,21.92,136100.0,18.6154,18.6239,18.5559,18.6154,136100.0
2006-01-18 12:00:00,21.92,21.98,21.89,21.91,66300.0,18.6154,18.6663,18.5899,18.6069,66300.0
2006-01-18 12:30:00,21.91,22.01,21.89,21.93,130300.0,18.6069,18.6918,18.5899,18.6239,130300.0
2006-01-18 13:00:00,21.92,22.0,21.92,21.98,82500.0,18.6154,18.6833,18.6154,18.6663,82500.0
2006-01-18 13:30:00,21.98,22.06,21.97,22.05,95200.0,18.6663,18.7343,18.6578,18.7258,95200.0
2006-01-18 14:00:00,22.05,22.11,22.01,22.1,160400.0,18.7258,18.7767,18.6918,18.7682,160400.0
2006-01-18 14:30:00,22.11,22.15,22.02,22.06,170400.0,18.7767,18.8107,18.7003,18.7343,170400.0
2006-01-18 15:00:00,22.05,22.11,22.02,22.08,196800.0,18.7258,18.7767,18.7003,18.7512,196800.0
2006-01-18 15:30:00,22.08,22.1,22.03,22.03,257000.0,18.7512,18.7682,18.7088,18.7088,257000.0
2006-01-19 09:30:00,22.17,22.23,22.1,22.16,293900.0,18.8277,18.8786,18.7682,18.8192,293900.0
2006-01-19 10:00:00,22.15,22.2,22.15,22.18,150200.0,18.8107,18.8532,18.8107,18.8362,150200.0
2006-01-19 10:30:00,22.19,22.21,22.1,22.13,239600.0,18.8447,18.8616,18.7682,18.7937,239600.0
2006-01-19 11:00:00,22.13,22.18,22.09,22.16,117400.0,18.7937,18.8362,18.7597,18.8192,117400.0
2006-01-19 11:30:00,22.17,22.29,22.16,22.24,228200.0,18.8277,18.9296,18.8192,18.8871,228200.0
2006-01-19 12:00:00,22.24,22.36,22.15,22.34,341500.0,18.8871,18.989,18.8107,18.972,341500.0
2006-01-19 12:30:00,22.34,22.41,22.28,22.33,195800.0,18.972,19.0315,18.9211,18.9636,195800.0
2006-01-19 13:00:00,22.33,22.46,22.29,22.29,191200.0,18.9636,19.074,18.9296,18.9296,191200.0
2006-01-19 13:30:00,22.3,22.48,22.27,22.47,275800.0,18.9381,19.0909,18.9126,19.0824,275800.0
2006-01-19 14:00:00,22.47,22.48,22.37,22.37,203400.0,19.0824,19.0909,18.9975,18.9975,203400.0
2006-01-19 14:30:00,22.38,22.48,22.35,22.46,280000.0,19.006,19.0909,18.9805,19.074,280000.0
2006-01-19 15:00:00,22.47,22.48,22.3,22.36,285500.0,19.0824,19.0909,18.9381,18.989,285500.0
2006-01-19 15:30:00,22.36,22.43,22.33,22.43,432000.0,18.989,19.0485,18.9636,19.0485,432000.0
2006-01-20 09:30:00,22.3,22.4,22.27,22.31,309100.0,18.9381,19.023,18.9126,18.9466,309100.0
2006-01-20 10:00:00,22.31,22.31,22.17,22.22,176000.0,18.9466,18.9466,18.8277,18.8701,176000.0
2006-01-20 10:30:00,22.21,22.24,22.11,22.17,274200.0,18.8616,18.8871,18.7767,18.8277,274200.0
2006-01-20 11:00:00,22.17,22.2,22.1,22.2,159300.0,18.8277,18.8532,18.7682,18.8532,159300.0
2006-01-20 11:30:00,22.2,22.26,22.07,22.08,192100.0,18.8532,18.9041,18.7428,18.7512,192100.0
2006-01-20 12:00:00,22.08,22.19,22.07,22.12,243700.0,18.7512,18.8447,18.7428,18.7852,243700.0
2006-01-20 12:30:00,22.12,22.16,21.81,21.95,355600.0,18.7852,18.8192,18.5219,18.6408,355600.0
2006-01-20 13:00:00,21.94,21.99,21.88,21.95,200500.0,18.6324,18.6748,18.5814,18.6408,200500.0
2006-01-20 13:30:00,21.94,21.95,21.75,21.77,278400.0,18.6324,18.6408,18.471,18.488,278400.0
2006-01-20 14:00:00,21.76,21.94,21.67,21.77,412600.0,18.4795,18.6324,18.4031,18.488,412600.0
2006-01-20 14:30:00,21.76,21.78,21.62,21.62,670700.0,18.4795,18.4965,18.3606,18.3606,670700.0
2006-01-20 15:00:00,21.62,21.75,21.6,21.71,1026000.0,18.3606,18.471,18.3436,18.437,1026000.0
2006-01-20 15:30:00,21.71,21.94,21.66,21.76,1236000.0,18.437,18.6324,18.3946,18.4795,1236000.0
2006-01-23 09:30:00,21.9,21.95,21.65,21.65,318200.0,18.5984,18.6408,18.3861,18.3861,318200.0
2006-01-23 10:00:00,21.65,21.76,21.64,21.75,199700.0,18.3861,18.4795,18.3776,18.471,199700.0
2006-01-23 10:30:00,21.76,21.87,21.66,21.73,290100.0,18.4795,18.5729,18.3946,18.454,290100.0
2006-01-23 11:00:00,21.72,21.73,21.67,21.7,148800.0,18.4455,18.454,18.4031,18.4285,148800.0
2006-01-23 11:30:00,21.7,21.74,21.66,21.68,220500.0,18.4285,18.4625,18.3946,18.4115,220500.0
2006-01-23 12:00:00,21.69,21.69,21.42,21.52,253100.0,18.42,18.42,18.1907,18.2757,253100.0
2006-01-23 12:30:00,21.53,21.54,21.41,21.44,114100.0,18.2842,18.2927,18.1823,18.2077,114100.0
2006-01-23 13:00:00,21.43,21.51,21.43,21.51,134200.0,18.1992,18.2672,18.1992,18.2672,134200.0
2006-01-23 13:30:00,21.5,21.53,21.46,21.48,95500.0,18.2587,18.2842,18.2247,18.2417,95500.0
2006-01-23 14:00:00,21.48,21.54,21.45,21.5,132300.0,18.2417,18.2927,18.2162,18.2587,132300.0
2006-01-23 14:30:00,21.51,21.61,21.47,21.6,142900.0,18.2672,18.3521,18.2332,18.3436,142900.0
2006-01-23 15:00:00,21.6,21.61,21.49,21.53,130700.0,18.3436,18.3521,18.2502,18.2842,130700.0
2006-01-23 15:30:00,21.53,21.57,21.47,21.47,281600.0,18.2842,18.3181,18.2332,18.2332,281600.0
2006-01-24 09:30:00,21.47,21.63,21.41,21.54,208700.0,18.2332,18.3691,18.1823,18.2927,208700.0
2006-01-24 10:00:00,21.54,21.55,21.28,21.36,279500.0,18.2927,18.3011,18.0719,18.1398,279500.0
2006-01-24 10:30:00,21.36,21.37,21.21,21.34,370200.0,18.1398,18.1483,18.0124,18.1228,370200.0
2006-01-24 11:00:00,21.33,21.39,21.21,21.25,246300.0,18.1143,18.1653,18.0124,18.0464,246300.0
2006-01-24 11:30:00,21.25,21.28,21.21,21.24,151500.0,18.0464,18.0719,18.0124,18.0379,151500.0
2006-01-24 12:00:00,21.23,21.26,21.08,21.08,338700.0,18.0294,18.0549,17.902,17.902,338700.0
2006-01-24 12:30:00,21.08,21.17,21.04,21.06,346400.0,17.902,17.9784,17.868,17.885,346400.0
2006-01-24 13:00:00,21.06,21.2,21.05,21.18,122200.0,17.885,18.0039,17.8765,17.9869,122200.0
2006-01-24 13:30:00,21.18,21.37,21.14,21.34,149600.0,17.9869,18.1483,17.953,18.1228,149600.0
2006-01-24 14:00:00,21.33,21.38,21.24,21.36,151600.0,18.1143,18.1568,18.0379,18.1398,151600.0
2006-01-24 14:30:00,21.35,21.36,21.27,21.27,175700.0,18.1313,18.1398,18.0634,18.0634,175700.0
2006-01-24 15:00:00,21.28,21.3,21.23,21.25,170100.0,18.0719,18.0888,18.0294,18.0464,170100.0
2006-01-24 15:30:00,21.24,21.29,21.22,21.27,403500.0,18.0379,18.0803,18.0209,18.0634,403500.0
2006-01-25 09:30:00,21.27,21.45,21.2,21.26,243500.0,18.0634,18.2162,18.0039,18.0549,243500.0
2006-01-25 10:00:00,21.26,21.27,21.0,21.02,244800.0,18.0549,18.0634,17.8341,17.851,244800.0
2006-01-25 10:30:00,21.02,21.08,20.91,21.04,279000.0,17.851,17.902,17.7576,17.868,279000.0
2006-01-25 11:00:00,21.04,21.13,21.0,21.12,181200.0,17.868,17.9445,17.8341,17.936,181200.0
2006-01-25 11:30:00,21.12,21.22,21.1,21.17,201300.0,17.936,18.0209,17.919,17.9784,201300.0
2006-01-25 12:00:00,21.16,21.19,21.06,21.09,115700.0,17.9699,17.9954,17.885,17.9105,115700.0
2006-01-25 12:30:00,21.09,21.17,21.07,21.15,152000.0,17.9105,17.9784,17.8935,17.9614,152000.0
2006-01-25 13:00:00,21.13,21.22,21.11,21.16,114200.0,17.9445,18.0209,17.9275,17.9699,114200.0
2006-01-25 13:30:00,21.14,21.19,21.12,21.13,114400.0,17.953,17.9954,17.936,17.9445,114400.0
2006-01-25 14:00:00,21.12,21.13,21.08,21.11,97700.0,17.936,17.9445,17.902,17.9275,97700.0
2006-01-25 14:30:00,21.11,21.15,21.09,21.1,138200.0,17.9275,17.9614,17.9105,17.919,138200.0
2006-01-25 15:00:00,21.1,21.16,21.05,21.14,238400.0,17.919,17.9699,17.8765,17.953,238400.0
2006-01-25 15:30:00,21.14,21.16,21.09,21.09,434600.0,17.953,17.9699,17.9105,17.9105,434600.0
2006-01-26 09:30:00,22.28,22.5,21.9,22.4,1433800.0,18.9211,19.1079,18.5984,19.023,1433800.0
2006-01-26 10:00:00,22.4,22.64,22.39,22.57,923700.0,19.023,19.2268,19.0145,19.1674,923700.0
2006-01-26 10:30:00,22.57,22.74,22.49,22.73,1101700.0,19.1674,19.3117,19.0994,19.3033,1101700.0
2006-01-26 11:00:00,22.73,22.94,22.7,22.78,1111200.0,19.3033,19.4816,19.2778,19.3457,1111200.0
2006-01-26 11:30:00,22.78,23.15,22.78,23.07,1252200.0,19.3457,19.6599,19.3457,19.592,1252200.0
2006-01-26 12:00:00,23.07,23.18,23.06,23.14,683400.0,19.592,19.6854,19.5835,19.6514,683400.0
2006-01-26 12:30:00,23.14,23.25,23.07,23.12,654600.0,19.6514,19.7449,19.592,19.6345,654600.0
2006-01-26 13:00:00,23.11,23.21,22.87,22.9,921200.0,19.626,19.7109,19.4221,19.4476,921200.0
2006-01-26 13:30:00,22.89,22.95,22.77,22.89,700600.0,19.4391,19.4901,19.3372,19.4391,700600.0
2006-01-26 14:00:00,22.89,22.9,22.77,22.82,1103900.0,19.4391,19.4476,19.3372,19.3797,1103900.0
2006-01-26 14:30:00,22.82,22.94,22.77,22.85,547900.0,19.3797,19.4816,19.3372,19.4052,547900.0
2006-01-26 15:00:00,22.84,22.9,22.8,22.84,569600.0,19.3967,19.4476,19.3627,19.3967,569600.0
2006-01-26 15:30:00,22.85,22.88,22.59,22.7,1521700.0,19.4052,19.4306,19.1844,19.2778,1521700.0
2006-01-27 09:30:00,21.82,22.6,21.69,22.45,2380200.0,18.5304,19.1928,18.42,19.0655,2380200.0
2006-01-27 10:00:00,22.45,22.68,22.38,22.51,827500.0,19.0655,19.2608,19.006,19.1164,827500.0
2006-01-27 10:30:00,22.51,22.51,22.33,22.39,736100.0,19.1164,19.1164,18.9636,19.0145,736100.0
2006-01-27 11:00:00,22.39,22.5,22.32,22.4,453000.0,19.0145,19.1079,18.9551,19.023,453000.0
2006-01-27 11:30:00,22.41,22.45,22.38,22.42,319500.0,19.0315,19.0655,19.006,19.04,319500.0
2006-01-27 12:00:00,22.42,22.42,22.35,22.41,294500.0,19.04,19.04,18.9805,19.0315,294500.0
2006-01-27 12:30:00,22.41,22.44,22.38,22.4,327300.0,19.0315,19.057,19.006,19.023,327300.0
2006-01-27 13:00:00,22.4,22.42,22.36,22.38,477200.0,19.023,19.04,18.989,19.006,477200.0
2006-01-27 13:30:00,22.39,22.4,22.3,22.37,1461600.0,19.0145,19.023,18.9381,18.9975,1461600.0
2006-01-27 14:00:00,22.37,22.41,22.36,22.38,501400.0,18.9975,19.0315,18.989,19.006,501400.0
2006-01-27 14:30:00,22.38,22.45,22.33,22.42,457600.0,19.006,19.0655,18.9636,19.04,457600.0
2006-01-27 15:00:00,22.42,22.6,22.39,22.57,640400.0,19.04,19.1928,19.0145,19.1674,640400.0
2006-01-27 15:30:00,22.58,22.6,22.45,22.55,1022200.0,19.1759,19.1928,19.0655,19.1504,1022200.0
2006-01-30 09:30:00,22.62,22.84,22.5,22.81,838200.0,19.2098,19.3967,19.1079,19.3712,838200.0
2006-01-30 10:00:00,22.82,22.91,22.81,22.83,504300.0,19.3797,19.4561,19.3712,19.3882,504300.0
2006-01-30 10:30:00,22.82,22.88,22.81,22.87,789000.0,19.3797,19.4306,19.3712,19.4221,789000.0
2006-01-30 11:00:00,22.87,23.05,22.87,22.89,675900.0,19.4221,19.575,19.4221,19.4391,675900.0
2006-01-30 11:30:00,22.9,22.94,22.89,22.93,394000.0,19.4476,19.4816,19.4391,19.4731,394000.0
2006-01-30 12:00:00,22.93,23.07,22.91,23.05,832500.0,19.4731,19.592,19.4561,19.575,832500.0
2006-01-30 12:30:00,23.05,23.12,23.02,23.08,553500.0,19.575,19.6345,19.5495,19.6005,553500.0
2006-01-30 13:00:00,23.09,23.11,23.0,23.07,388600.0,19.609,19.626,19.5325,19.592,388600.0
2006-01-30 13:30:00,23.07,23.11,23.01,23.05,461200.0,19.592,19.626,19.541,19.575,461200.0
2006-01-30 14:00:00,23.04,23.11,23.03,23.07,350200.0,19.5665,19.626,19.558,19.592,350200.0
2006-01-30 14:30:00,23.07,23.07,22.93,22.96,691600.0,19.592,19.592,19.4731,19.4986,691600.0
2006-01-30 15:00:00,22.95,23.0,22.89,22.97,861700.0,19.4901,19.5325,19.4391,19.5071,861700.0
2006-01-30 15:30:00,22.98,23.03,22.91,23.01,1046500.0,19.5156,19.558,19.4561,19.541,1046500.0
2006-01-31 09:30:00,23.35,23.78,23.32,23.75,2572300.0,19.8298,20.195,19.8043,20.1695,2572300.0
2006-01-31 10:00:00,23.76,23.95,22.84,23.85,1741200.0,20.178,20.3393,19.3967,20.2544,1741200.0
2006-01-31 10:30:00,23.85,23.88,23.52,23.53,1247700.0,20.2544,20.2799,19.9742,19.9826,1247700.0
2006-01-31 11:00:00,23.53,23.6,23.39,23.42,1395400.0,19.9826,20.0421,19.8637,19.8892,1395400.0
2006-01-31 11:30:00,23.42,23.46,23.31,23.35,812900.0,19.8892,19.9232,19.7958,19.8298,812900.0
2006-01-31 12:00:00,23.34,23.42,23.33,23.4,606200.0,19.8213,19.8892,19.8128,19.8722,606200.0
2006-01-31 12:30:00,23.4,23.55,23.4,23.53,805900.0,19.8722,19.9996,19.8722,19.9826,805900.0
2006-01-31 13:00:00,23.52,23.53,23.44,23.49,446500.0,19.9742,19.9826,19.9062,19.9487,446500.0
2006-01-31 13:30:00,23.5,23.59,23.42,23.57,820800.0,19.9572,20.0336,19.8892,20.0166,820800.0
2006-01-31 14:00:00,23.57,23.62,23.42,23.58,1101700.0,20.0166,20.0591,19.8892,20.0251,1101700.0
2006-01-31 14:30:00,23.59,23.62,23.48,23.5,1002100.0,20.0336,20.0591,19.9402,19.9572,1002100.0
2006-01-31 15:00:00,23.5,23.84,23.5,23.83,1622200.0,19.9572,20.2459,19.9572,20.2374,1622200.0
2006-01-31 15:30:00,23.83,23.84,23.4,23.7,7747200.0,20.2374,20.2459,19.8722,20.127,7747200.0
2006-02-01 09:30:00,23.53,23.62,23.45,23.5,1426200.0,19.9826,20.0591,19.9147,19.9572,1426200.0
2006-02-01 10:00:00,23.5,23.89,23.46,23.84,713500.0,19.9572,20.2884,19.9232,20.2459,713500.0
2006-02-01 10:30:00,23.83,23.96,23.76,23.84,670600.0,20.2374,20.3478,20.178,20.2459,670600.0
2006-02-01 11:00:00,23.84,23.9,23.7,23.87,347700.0,20.2459,20.2969,20.127,20.2714,347700.0
2006-02-01 11:30:00,23.87,24.0,23.86,23.92,594300.0,20.2714,20.3818,20.2629,20.3138,594300.0
2006-02-01 12:00:00,23.92,24.0,23.91,23.99,317200.0,20.3138,20.3818,20.3054,20.3733,317200.0
2006-02-01 12:30:00,24.0,24.03,23.98,23.98,530600.0,20.3818,20.4073,20.3648,20.3648,530600.0
2006-02-01 13:00:00,23.98,24.01,23.83,23.91,430500.0,20.3648,20.3903,20.2374,20.3054,430500.0
2006-02-01 13:30:00,23.91,23.95,23.79,23.94,305300.0,20.3054,20.3393,20.2034,20.3308,305300.0
2006-02-01 14:00:00,23.95,24.01,23.94,23.99,291700.0,20.3393,20.3903,20.3308,20.3733,291700.0
2006-02-01 14:30:00,23.99,24.14,23.99,24.07,537700.0,20.3733,20.5007,20.3733,20.4412,537700.0
2006-02-01 15:00:00,24.08,24.13,23.95,23.95,406500.0,20.4497,20.4922,20.3393,20.3393,406500.0
2006-02-01 15:30:00,23.96,24.02,23.89,23.91,974900.0,20.3478,20.3988,20.2884,20.3054,974900.0
2006-02-02 09:30:00,23.7,23.8,23.5,23.72,399000.0,20.127,20.2119,19.9572,20.144,399000.0
2006-02-02 10:00:00,23.71,23.84,23.66,23.78,252500.0,20.1355,20.2459,20.093,20.195,252500.0
2006-02-02 10:30:00,23.78,23.79,23.56,23.72,343000.0,20.195,20.2034,20.0081,20.144,343000.0
2006-02-02 11:00:00,23.72,23.75,23.6,23.64,448900.0,20.144,20.1695,20.0421,20.0761,448900.0
2006-02-02 11:30:00,23.63,23.71,23.54,23.69,344300.0,20.0676,20.1355,19.9911,20.1185,344300.0
2006-02-02 12:00:00,23.69,23.71,23.57,23.58,274700.0,20.1185,20.1355,20.0166,20.0251,274700.0
2006-02-02 12:30:00,23.58,23.61,23.57,23.58,157100.0,20.0251,20.0506,20.0166,20.0251,157100.0
2006-02-02 13:00:00,23.57,23.6,23.55,23.55,190900.0,20.0166,20.0421,19.9996,19.9996,190900.0
2006-02-02 13:30:00,23.55,23.57,23.43,23.47,790700.0,19.9996,20.0166,19.8977,19.9317,790700.0
2006-02-02 14:00:00,23.47,23.49,23.46,23.47,536500.0,19.9317,19.9487,19.9232,19.9317,536500.0
2006-02-02 14:30:00,23.47,23.48,23.44,23.47,447600.0,19.9317,19.9402,19.9062,19.9317,447600.0
2006-02-02 15:00:00,23.47,23.59,23.45,23.58,519700.0,19.9317,20.0336,19.9147,20.0251,519700.0
2006-02-02 15:30:00,23.57,23.62,23.55,23.56,812400.0,20.0166,20.0591,19.9996,20.0081,812400.0
2006-02-03 09:30:00,23.37,23.39,23.11,23.12,958500.0,19.8468,19.8637,19.626,19.6345,958500.0
2006-02-03 10:00:00,23.12,23.16,23.05,23.13,645400.0,19.6345,19.6684,19.575,19.6429,645400.0
2006-02-03 10:30:00,23.13,23.27,23.01,23.21,432600.0,19.6429,19.7618,19.541,19.7109,432600.0
2006-02-03 11:00:00,23.21,23.26,23.08,23.13,294400.0,19.7109,19.7533,19.6005,19.6429,294400.0
2006-02-03 11:30:00,23.13,23.33,23.09,23.33,295100.0,19.6429,19.8128,19.609,19.8128,295100.0
2006-02-03 12:00:00,23.33,23.41,23.27,23.28,345600.0,19.8128,19.8807,19.7618,19.7703,345600.0
2006-02-03 12:30:00,23.28,23.38,23.27,23.33,204200.0,19.7703,19.8553,19.7618,19.8128,204200.0
2006-02-03 13:00:00,23.33,23.47,23.28,23.38,371400.0,19.8128,19.9317,19.7703,19.8553,371400.0
2006-02-03 13:30:00,23.38,23.47,23.37,23.42,196600.0,19.8553,19.9317,19.8468,19.8892,196600.0
2006-02-03 14:00:00,23.42,23.44,23.31,23.35,444300.0,19.8892,19.9062,19.7958,19.8298,444300.0
2006-02-03 14:30:00,23.35,23.41,23.34,23.35,224000.0,19.8298,19.8807,19.8213,19.8298,224000.0
2006-02-03 15:00:00,23.36,23.45,23.34,23.38,357100.0,19.8383,19.9147,19.8213,19.8553,357100.0
2006-02-03 15:30:00,23.38,23.58,23.26,23.29,1710200.0,19.8553,20.0251,19.7533,19.7788,1710200.0
2006-02-06 09:30:00,23.29,23.41,23.22,23.24,709700.0,19.7788,19.8807,19.7194,19.7364,709700.0
2006-02-06 10:00:00,23.23,23.48,23.23,23.43,260600.0,19.7279,19.9402,19.7279,19.8977,260600.0
2006-02-06 10:30:00,23.42,23.64,23.36,23.58,431700.0,19.8892,20.0761,19.8383,20.0251,431700.0
2006-02-06 11:00:00,23.57,24.54,23.48,23.51,313400.0,20.0166,20.8404,19.9402,19.9657,313400.0
2006-02-06 11:30:00,23.51,23.68,23.47,23.66,287900.0,19.9657,20.11,19.9317,20.093,287900.0
2006-02-06 12:00:00,23.66,23.7,23.6,23.63,271100.0,20.093,20.127,20.0421,20.0676,271100.0
2006-02-06 12:30:00,23.63,23.75,23.63,23.72,311800.0,20.0676,20.1695,20.0676,20.144,311800.0
2006-02-06 13:00:00,23.73,23.79,23.63,23.65,351800.0,20.1525,20.2034,20.0676,20.0846,351800.0
2006-02-06 13:30:00,23.65,23.69,23.5,23.57,404800.0,20.0846,20.1185,19.9572,20.0166,404800.0
2006-02-06 14:00:00,23.56,23.59,23.43,23.58,242500.0,20.0081,20.0336,19.8977,20.0251,242500.0
2006-02-06 14:30:00,23.57,23.77,23.56,23.6,396400.0,20.0166,20.1865,20.0081,20.0421,396400.0
2006-02-06 15:00:00,23.6,23.63,23.49,23.55,368100.0,20.0421,20.0676,19.9487,19.9996,368100.0
2006-02-06 15:30:00,23.55,23.68,23.55,23.59,661800.0,19.9996,20.11,19.9996,20.0336,661800.0
2006-02-07 09:30:00,23.47,23.7,23.34,23.63,441300.0,19.9317,20.127,19.8213,20.0676,441300.0
2006-02-07 10:00:00,23.63,23.7,23.59,23.63,441100.0,20.0676,20.127,20.0336,20.0676,441100.0
2006-02-07 10:30:00,23.63,23.68,23.52,23.62,349000.0,20.0676,20.11,19.9742,20.0591,349000.0
2006-02-07 11:00:00,23.62,23.71,23.5,23.55,247200.0,20.0591,20.1355,19.9572,19.9996,247200.0
2006-02-07 11:30:00,23.55,23.64,23.5,23.58,177900.0,19.9996,20.0761,19.9572,20.0251,177900.0
2006-02-07 12:00:00,23.57,23.6,23.47,23.54,183900.0,20.0166,20.0421,19.9317,19.9911,183900.0
2006-02-07 12:30:00,23.53,23.6,23.52,23.53,110100.0,19.9826,20.0421,19.9742,19.9826,110100.0
2006-02-07 13:00:00,23.54,23.57,23.5,23.52,306000.0,19.9911,20.0166,19.9572,19.9742,306000.0
2006-02-07 13:30:00,23.52,23.59,23.51,23.53,304900.0,19.9742,20.0336,19.9657,19.9826,304900.0
2006-02-07 14:00:00,23.54,23.64,23.52,23.64,169000.0,19.9911,20.0761,19.9742,20.0761,169000.0
2006-02-07 14:30:00,23.63,23.66,23.57,23.66,331300.0,20.0676,20.093,20.0166,20.093,331300.0
2006-02-07 15:00:00,23.66,23.69,23.55,23.55,226500.0,20.093,20.1185,19.9996,19.9996,226500.0
2006-02-07 15:30:00,23.55,23.71,23.53,23.67,476300.0,19.9996,20.1355,19.9826,20.1015,476300.0
2006-02-08 09:30:00,23.65,23.74,23.51,23.58,258100.0,20.0846,20.161,19.9657,20.0251,258100.0
2006-02-08 10:00:00,23.58,23.77,23.56,23.72,151200.0,20.0251,20.1865,20.0081,20.144,151200.0
2006-02-08 10:30:00,23.71,23.72,23.64,23.66,129800.0,20.1355,20.144,20.0761,20.093,129800.0
2006-02-08 11:00:00,23.66,23.79,23.6,23.75,297000.0,20.093,20.2034,20.0421,20.1695,297000.0
2006-02-08 11:30:00,23.73,23.98,23.72,23.97,330000.0,20.1525,20.3648,20.144,20.3563,330000.0
2006-02-08 12:00:00,23.97,23.98,23.87,23.87,237200.0,20.3563,20.3648,20.2714,20.2714,237200.0
2006-02-08 12:30:00,23.88,23.9,23.73,23.74,335900.0,20.2799,20.2969,20.1525,20.161,335900.0
2006-02-08 13:00:00,23.74,23.77,23.67,23.71,164000.0,20.161,20.1865,20.1015,20.1355,164000.0
2006-02-08 13:30:00,23.7,23.82,23.68,23.82,126600.0,20.127,20.2289,20.11,20.2289,126600.0
2006-02-08 14:00:00,23.82,23.85,23.66,23.79,190900.0,20.2289,20.2544,20.093,20.2034,190900.0
2006-02-08 14:30:00,23.79,23.84,23.75,23.82,151200.0,20.2034,20.2459,20.1695,20.2289,151200.0
2006-02-08 15:00:00,23.82,23.94,23.72,23.91,280800.0,20.2289,20.3308,20.144,20.3054,280800.0
2006-02-08 15:30:00,23.91,23.94,23.67,23.91,513300.0,20.3054,20.3308,20.1015,20.3054,513300.0
2006-02-09 09:30:00,23.7,23.93,23.65,23.86,458100.0,20.127,20.3223,20.0846,20.2629,458100.0
2006-02-09 10:00:00,23.87,23.93,23.72,23.86,324000.0,20.2714,20.3223,20.144,20.2629,324000.0
2006-02-09 10:30:00,23.86,23.88,23.66,23.68,287600.0,20.2629,20.2799,20.093,20.11,287600.0
2006-02-09 11:00:00,23.68,23.72,23.55,23.72,282400.0,20.11,20.144,19.9996,20.144,282400.0
2006-02-09 11:30:00,23.72,23.83,23.7,23.81,106900.0,20.144,20.2374,20.127,20.2204,106900.0
2006-02-09 12:00:00,23.81,23.88,23.72,23.86,109400.0,20.2204,20.2799,20.144,20.2629,109400.0
2006-02-09 12:30:00,23.87,24.01,23.85,23.87,300300.0,20.2714,20.3903,20.2544,20.2714,300300.0
2006-02-09 13:00:00,23.86,23.96,23.83,23.85,125000.0,20.2629,20.3478,20.2374,20.2544,125000.0
2006-02-09 13:30:00,23.85,23.95,23.79,23.91,168100.0,20.2544,20.3393,20.2034,20.3054,168100.0
2006-02-09 14:00:00,23.91,23.94,23.78,23.88,224200.0,20.3054,20.3308,20.195,20.2799,224200.0
2006-02-09 14:30:00,23.89,23.93,23.79,23.81,164600.0,20.2884,20.3223,20.2034,20.2204,164600.0
2006-02-09 15:00:00,23.81,23.85,23.72,23.81,284500.0,20.2204,20.2544,20.144,20.2204,284500.0
2006-02-09 15:30:00,23.82,23.82,23.66,23.75,423900.0,20.2289,20.2289,20.093,20.1695,423900.0
2006-02-10 09:30:00,23.73,23.78,23.58,23.65,177300.0,20.1525,20.195,20.0251,20.0846,177300.0
2006-02-10 10:00:00,23.64,23.77,23.53,23.57,428800.0,20.0761,20.1865,19.9826,20.0166,428800.0
2006-02-10 10:30:00,23.57,23.6,23.44,23.52,403900.0,20.0166,20.0421,19.9062,19.9742,403900.0
2006-02-10 11:00:00,23.51,23.6,23.46,23.47,235900.0,19.9657,20.0421,19.9232,19.9317,235900.0
2006-02-10 11:30:00,23.47,23.6,23.45,23.53,195500.0,19.9317,20.0421,19.9147,19.9826,195500.0
2006-02-10 12:00:00,23.52,23.57,23.5,23.52,143000.0,19.9742,20.0166,19.9572,19.9742,143000.0
2006-02-10 12:30:00,23.52,23.56,23.51,23.53,107400.0,19.9742,20.0081,19.9657,19.9826,107400.0
2006-02-10 13:00:00,23.53,23.56,23.47,23.48,116200.0,19.9826,20.0081,19.9317,19.9402,116200.0
2006-02-10 13:30:00,23.48,23.54,23.48,23.51,115800.0,19.9402,19.9911,19.9402,19.9657,115800.0
2006-02-10 14:00:00,23.52,23.6,23.47,23.54,126700.0,19.9742,20.0421,19.9317,19.9911,126700.0
2006-02-10 14:30:00,23.53,23.81,23.5,23.73,189200.0,19.9826,20.2204,19.9572,20.1525,189200.0
2006-02-10 15:00:00,23.73,23.76,23.71,23.73,160600.0,20.1525,20.178,20.1355,20.1525,160600.0
2006-02-10 15:30:00,23.73,23.74,23.67,23.7,254900.0,20.1525,20.161,20.1015,20.127,254900.0
2006-02-13 09:30:00,23.34,23.93,23.34,23.86,489100.0,19.8213,20.3223,19.8213,20.2629,489100.0
2006-02-13 10:00:00,23.87,23.89,23.62,23.65,248600.0,20.2714,20.2884,20.0591,20.0846,248600.0
2006-02-13 10:30:00,23.65,23.91,23.64,23.79,186200.0,20.0846,20.3054,20.0761,20.2034,186200.0
2006-02-13 11:00:00,23.79,23.81,23.69,23.71,136900.0,20.2034,20.2204,20.1185,20.1355,136900.0
2006-02-13 11:30:00,23.72,23.83,23.67,23.76,103900.0,20.144,20.2374,20.1015,20.178,103900.0
2006-02-13 12:00:00,23.76,23.81,23.76,23.78,108700.0,20.178,20.2204,20.178,20.195,108700.0
2006-02-13 12:30:00,23.79,23.82,23.75,23.79,152600.0,20.2034,20.2289,20.1695,20.2034,152600.0
2006-02-13 13:00:00,23.79,23.81,23.74,23.76,127200.0,20.2034,20.2204,20.161,20.178,127200.0
2006-02-13 13:30:00,23.76,23.81,23.7,23.75,253300.0,20.178,20.2204,20.127,20.1695,253300.0
2006-02-13 14:00:00,23.74,23.76,23.68,23.73,162500.0,20.161,20.178,20.11,20.1525,162500.0
2006-02-13 14:30:00,23.73,23.75,23.68,23.7,115200.0,20.1525,20.1695,20.11,20.127,115200.0
2006-02-13 15:00:00,23.7,23.85,23.7,23.8,347600.0,20.127,20.2544,20.127,20.2119,347600.0
2006-02-13 15:30:00,23.81,23.95,23.7,23.94,501700.0,20.2204,20.3393,20.127,20.3308,501700.0
2006-02-14 09:30:00,23.81,24.2,23.65,24.18,497500.0,20.2204,20.5516,20.0846,20.5347,497500.0
2006-02-14 10:00:00,24.18,24.58,24.05,24.32,972500.0,20.5347,20.8743,20.4242,20.6535,972500.0
2006-02-14 10:30:00,24.31,24.38,24.22,24.25,481900.0,20.6451,20.7045,20.5686,20.5941,481900.0
2006-02-14 11:00:00,24.25,24.39,24.2,24.21,344300.0,20.5941,20.713,20.5516,20.5601,344300.0
2006-02-14 11:30:00,24.21,24.39,24.2,24.34,195400.0,20.5601,20.713,20.5516,20.6705,195400.0
2006-02-14 12:00:00,24.35,24.35,24.21,24.25,239000.0,20.679,20.679,20.5601,20.5941,239000.0
2006-02-14 12:30:00,24.25,24.26,24.2,24.23,149100.0,20.5941,20.6026,20.5516,20.5771,149100.0
2006-02-14 13:00:00,24.23,24.32,24.16,24.2,187200.0,20.5771,20.6535,20.5177,20.5516,187200.0
2006-02-14 13:30:00,24.2,24.34,24.16,24.33,327600.0,20.5516,20.6705,20.5177,20.662,327600.0
2006-02-14 14:00:00,24.33,24.41,24.24,24.41,265900.0,20.662,20.73,20.5856,20.73,265900.0
2006-02-14 14:30:00,24.4,24.47,24.33,24.44,405300.0,20.7215,20.7809,20.662,20.7555,405300.0
2006-02-14 15:00:00,24.44,24.54,24.41,24.47,540100.0,20.7555,20.8404,20.73,20.7809,540100.0
2006-02-14 15:30:00,24.47,24.48,24.25,24.31,757900.0,20.7809,20.7894,20.5941,20.6451,757900.0
2006-02-15 09:30:00,24.21,24.45,24.16,24.44,269400.0,20.5601,20.7639,20.5177,20.7555,269400.0
2006-02-15 10:00:00,24.45,24.73,24.3,24.5,390500.0,20.7639,21.0017,20.6366,20.8064,390500.0
2006-02-15 10:30:00,24.5,24.73,24.5,24.58,447300.0,20.8064,21.0017,20.8064,20.8743,447300.0
2006-02-15 11:00:00,24.59,24.61,24.41,24.43,261300.0,20.8828,20.8998,20.73,20.747,261300.0
2006-02-15 11:30:00,24.43,24.58,24.39,24.53,166500.0,20.747,20.8743,20.713,20.8319,166500.0
2006-02-15 12:00:00,24.51,24.54,24.48,24.48,102700.0,20.8149,20.8404,20.7894,20.7894,102700.0
2006-02-15 12:30:00,24.49,24.49,24.39,24.48,184800.0,20.7979,20.7979,20.713,20.7894,184800.0
2006-02-15 13:00:00,24.48,24.58,24.48,24.52,102600.0,20.7894,20.8743,20.7894,20.8234,102600.0
2006-02-15 13:30:00,24.52,24.65,24.47,24.63,130700.0,20.8234,20.9338,20.7809,20.9168,130700.0
2006-02-15 14:00:00,24.63,24.7,24.57,24.66,185700.0,20.9168,20.9763,20.8659,20.9423,185700.0
2006-02-15 14:30:00,24.65,24.71,24.63,24.69,263700.0,20.9338,20.9847,20.9168,20.9678,263700.0
2006-02-15 15:00:00,24.68,24.72,24.59,24.64,325800.0,20.9593,20.9932,20.8828,20.9253,325800.0
2006-02-15 15:30:00,24.64,24.77,24.63,24.77,822000.0,20.9253,21.0357,20.9168,21.0357,822000.0
2006-02-16 09:30:00,24.5,25.0,24.5,24.92,648000.0,20.8064,21.231,20.8064,21.1631,648000.0
2006-02-16 10:00:00,24.91,24.96,24.85,24.93,264400.0,21.1546,21.1971,21.1036,21.1716,264400.0
2006-02-16 10:30:00,24.94,24.95,24.77,24.85,281700.0,21.1801,21.1886,21.0357,21.1036,281700.0
2006-02-16 11:00:00,24.85,24.88,24.85,24.88,135100.0,21.1036,21.1291,21.1036,21.1291,135100.0
2006-02-16 11:30:00,24.88,24.89,24.79,24.86,236400.0,21.1291,21.1376,21.0527,21.1121,236400.0
2006-02-16 12:00:00,24.86,24.9,24.79,24.84,392500.0,21.1121,21.1461,21.0527,21.0951,392500.0
2006-02-16 12:30:00,24.83,24.85,24.72,24.78,464900.0,21.0867,21.1036,20.9932,21.0442,464900.0
2006-02-16 13:00:00,24.79,24.87,24.74,24.78,230500.0,21.0527,21.1206,21.0102,21.0442,230500.0
2006-02-16 13:30:00,24.78,24.99,24.63,24.73,293100.0,21.0442,21.2225,20.9168,21.0017,293100.0
2006-02-16 14:00:00,24.72,24.78,24.67,24.69,978700.0,20.9932,21.0442,20.9508,20.9678,978700.0
2006-02-16 14:30:00,24.69,24.72,24.59,24.63,384200.0,20.9678,20.9932,20.8828,20.9168,384200.0
2006-02-16 15:00:00,24.64,24.7,24.62,24.68,276700.0,20.9253,20.9763,20.9083,20.9593,276700.0
2006-02-16 15:30:00,24.68,24.78,24.6,24.76,450800.0,20.9593,21.0442,20.8913,21.0272,450800.0
2006-02-17 09:30:00,24.6,24.73,24.6,24.72,555900.0,20.8913,21.0017,20.8913,20.9932,555900.0
2006-02-17 10:00:00,24.71,24.71,24.65,24.68,157100.0,20.9847,20.9847,20.9338,20.9593,157100.0
2006-02-17 10:30:00,24.68,24.68,24.58,24.58,159000.0,20.9593,20.9593,20.8743,20.8743,159000.0
2006-02-17 11:00:00,24.58,24.67,24.5,24.67,267800.0,20.8743,20.9508,20.8064,20.9508,267800.0
2006-02-17 11:30:00,24.67,24.7,24.55,24.59,187900.0,20.9508,20.9763,20.8489,20.8828,187900.0
2006-02-17 12:00:00,24.59,24.69,24.58,24.69,84400.0,20.8828,20.9678,20.8743,20.9678,84400.0
2006-02-17 12:30:00,24.68,24.7,24.68,24.69,49100.0,20.9593,20.9763,20.9593,20.9678,49100.0
2006-02-17 13:00:00,24.69,24.78,24.69,24.75,87000.0,20.9678,21.0442,20.9678,21.0187,87000.0
2006-02-17 13:30:00,24.74,24.82,24.74,24.79,106700.0,21.0102,21.0782,21.0102,21.0527,106700.0
2006-02-17 14:00:00,24.79,24.81,24.77,24.8,90300.0,21.0527,21.0697,21.0357,21.0612,90300.0
2006-02-17 14:30:00,24.8,24.8,24.69,24.73,93700.0,21.0612,21.0612,20.9678,21.0017,93700.0
2006-02-17 15:00:00,24.72,24.73,24.5,24.51,212200.0,20.9932,21.0017,20.8064,20.8149,212200.0
2006-02-17 15:30:00,24.5,24.59,24.49,24.56,336700.0,20.8064,20.8828,20.7979,20.8574,336700.0
2006-02-21 09:30:00,24.5,24.56,24.32,24.33,375000.0,20.8064,20.8574,20.6535,20.662,375000.0
2006-02-21 10:00:00,24.32,24.48,24.09,24.18,291800.0,20.6535,20.7894,20.4582,20.5347,291800.0
2006-02-21 10:30:00,24.18,24.27,24.16,24.18,177100.0,20.5347,20.6111,20.5177,20.5347,177100.0
2006-02-21 11:00:00,24.18,24.3,24.14,24.21,137100.0,20.5347,20.6366,20.5007,20.5601,137100.0
2006-02-21 11:30:00,24.21,24.25,24.09,24.09,160600.0,20.5601,20.5941,20.4582,20.4582,160600.0
2006-02-21 12:00:00,24.1,24.19,24.06,24.12,208400.0,20.4667,20.5431,20.4327,20.4837,208400.0
2006-02-21 12:30:00,24.12,24.19,24.1,24.13,173600.0,20.4837,20.5431,20.4667,20.4922,173600.0
2006-02-21 13:00:00,24.12,24.18,24.12,24.16,153500.0,20.4837,20.5347,20.4837,20.5177,153500.0
2006-02-21 13:30:00,24.15,24.2,24.15,24.17,104300.0,20.5092,20.5516,20.5092,20.5262,104300.0
2006-02-21 14:00:00,24.16,24.24,24.14,24.15,134500.0,20.5177,20.5856,20.5007,20.5092,134500.0
2006-02-21 14:30:00,24.14,24.21,24.13,24.18,169700.0,20.5007,20.5601,20.4922,20.5347,169700.0
2006-02-21 15:00:00,24.17,24.26,24.16,24.25,217900.0,20.5262,20.6026,20.5177,20.5941,217900.0
2006-02-21 15:30:00,24.25,24.32,24.18,24.18,383700.0,20.5941,20.6535,20.5347,20.5347,383700.0
2006-02-22 09:30:00,24.1,24.28,23.98,24.01,258800.0,20.4667,20.6196,20.3648,20.3903,258800.0
2006-02-22 10:00:00,24.02,24.24,24.01,24.18,159900.0,20.3988,20.5856,20.3903,20.5347,159900.0
2006-02-22 10:30:00,24.19,24.24,24.18,24.2,48700.0,20.5431,20.5856,20.5347,20.5516,48700.0
2006-02-22 11:00:00,24.21,24.5,24.2,24.5,147100.0,20.5601,20.8064,20.5516,20.8064,147100.0
2006-02-22 11:30:00,24.5,24.61,24.37,24.38,162800.0,20.8064,20.8998,20.696,20.7045,162800.0
2006-02-22 12:00:00,24.37,24.48,24.35,24.36,103800.0,20.696,20.7894,20.679,20.6875,103800.0
2006-02-22 12:30:00,24.36,24.36,24.31,24.33,104900.0,20.6875,20.6875,20.6451,20.662,104900.0
2006-02-22 13:00:00,24.34,24.36,24.33,24.33,71700.0,20.6705,20.6875,20.662,20.662,71700.0
2006-02-22 13:30:00,24.34,24.34,24.24,24.31,139000.0,20.6705,20.6705,20.5856,20.6451,139000.0
2006-02-22 14:00:00,24.32,24.36,24.31,24.31,285500.0,20.6535,20.6875,20.6451,20.6451,285500.0
2006-02-22 14:30:00,24.32,24.46,24.31,24.44,108200.0,20.6535,20.7724,20.6451,20.7555,108200.0
2006-02-22 15:00:00,24.44,24.51,24.3,24.49,161100.0,20.7555,20.8149,20.6366,20.7979,161100.0
2006-02-22 15:30:00,24.48,24.58,24.44,24.47,475600.0,20.7894,20.8743,20.7555,20.7809,475600.0
2006-02-23 09:30:00,24.29,24.54,24.21,24.47,200100.0,20.6281,20.8404,20.5601,20.7809,200100.0
2006-02-23 10:00:00,24.45,24.54,24.35,24.4,94300.0,20.7639,20.8404,20.679,20.7215,94300.0
2006-02-23 10:30:00,24.4,24.55,24.36,24.4,100600.0,20.7215,20.8489,20.6875,20.7215,100600.0
2006-02-23 11:00:00,24.4,24.52,24.36,24.51,103000.0,20.7215,20.8234,20.6875,20.8149,103000.0
2006-02-23 11:30:00,24.52,24.55,24.44,24.46,98900.0,20.8234,20.8489,20.7555,20.7724,98900.0
2006-02-23 12:00:00,24.46,24.55,24.43,24.54,84200.0,20.7724,20.8489,20.747,20.8404,84200.0
2006-02-23 12:30:00,24.54,24.69,24.54,24.67,117300.0,20.8404,20.9678,20.8404,20.9508,117300.0
2006-02-23 13:00:00,24.67,24.77,24.63,24.73,130000.0,20.9508,21.0357,20.9168,21.0017,130000.0
2006-02-23 13:30:00,24.72,24.76,24.62,24.75,213900.0,20.9932,21.0272,20.9083,21.0187,213900.0
2006-02-23 14:00:00,24.75,24.76,24.59,24.71,139000.0,21.0187,21.0272,20.8828,20.9847,139000.0
2006-02-23 14:30:00,24.72,24.82,24.66,24.73,186000.0,20.9932,21.0782,20.9423,21.0017,186000.0
2006-02-23 15:00:00,24.73,24.74,24.62,24.64,144500.0,21.0017,21.0102,20.9083,20.9253,144500.0
2006-02-23 15:30:00,24.63,24.66,24.49,24.59,448400.0,20.9168,20.9423,20.7979,20.8828,448400.0
2006-02-24 09:30:00,24.51,24.66,24.5,24.58,129600.0,20.8149,20.9423,20.8064,20.8743,129600.0
2006-02-24 10:00:00,24.58,24.67,24.5,24.51,102200.0,20.8743,20.9508,20.8064,20.8149,102200.0
2006-02-24 10:30:00,24.5,24.55,24.33,24.33,246500.0,20.8064,20.8489,20.662,20.662,246500.0
2006-02-24 11:00:00,24.33,24.45,24.32,24.4,122300.0,20.662,20.7639,20.6535,20.7215,122300.0
2006-02-24 11:30:00,24.4,24.45,24.4,24.45,60100.0,20.7215,20.7639,20.7215,20.7639,60100.0
2006-02-24 12:00:00,24.44,24.49,24.41,24.46,77400.0,20.7555,20.7979,20.73,20.7724,77400.0
2006-02-24 12:30:00,24.45,24.56,24.45,24.5,73400.0,20.7639,20.8574,20.7639,20.8064,73400.0
2006-02-24 13:00:00,24.51,24.51,24.44,24.44,86300.0,20.8149,20.8149,20.7555,20.7555,86300.0
2006-02-24 13:30:00,24.44,24.44,24.39,24.39,43200.0,20.7555,20.7555,20.713,20.713,43200.0
2006-02-24 14:00:00,24.4,24.42,24.39,24.4,60600.0,20.7215,20.7385,20.713,20.7215,60600.0
2006-02-24 14:30:00,24.39,24.5,24.39,24.5,133300.0,20.713,20.8064,20.713,20.8064,133300.0
2006-02-24 15:00:00,24.49,24.54,24.47,24.53,81500.0,20.7979,20.8404,20.7809,20.8319,81500.0
2006-02-24 15:30:00,24.53,24.59,24.47,24.57,220800.0,20.8319,20.8828,20.7809,20.8659,220800.0
2006-02-27 09:30:00,24.11,24.2,23.79,23.94,930100.0,20.4752,20.5516,20.2034,20.3308,930100.0
2006-02-27 10:00:00,23.92,24.25,22.96,24.11,509300.0,20.3138,20.5941,19.4986,20.4752,509300.0
2006-02-27 10:30:00,24.11,24.17,24.01,24.02,360300.0,20.4752,20.5262,20.3903,20.3988,360300.0
2006-02-27 11:00:00,24.02,24.27,24.01,24.24,406800.0,20.3988,20.6111,20.3903,20.5856,406800.0
2006-02-27 11:30:00,24.24,24.34,24.07,24.09,352000.0,20.5856,20.6705,20.4412,20.4582,352000.0
2006-02-27 12:00:00,24.08,24.27,24.08,24.19,200900.0,20.4497,20.6111,20.4497,20.5431,200900.0
2006-02-27 12:30:00,24.19,24.2,24.05,24.08,217000.0,20.5431,20.5516,20.4242,20.4497,217000.0
2006-02-27 13:00:00,24.08,24.18,24.07,24.17,159800.0,20.4497,20.5347,20.4412,20.5262,159800.0
2006-02-27 13:30:00,24.18,24.18,24.15,24.16,140900.0,20.5347,20.5347,20.5092,20.5177,140900.0
2006-02-27 14:00:00,24.15,24.21,24.13,24.17,171400.0,20.5092,20.5601,20.4922,20.5262,171400.0
2006-02-27 14:30:00,24.17,24.19,24.14,24.15,309800.0,20.5262,20.5431,20.5007,20.5092,309800.0
2006-02-27 15:00:00,24.15,24.2,23.95,24.0,460100.0,20.5092,20.5516,20.3393,20.3818,460100.0
2006-02-27 15:30:00,23.99,24.1,23.98,24.06,646400.0,20.3733,20.4667,20.3648,20.4327,646400.0
2006-02-28 09:30:00,23.86,23.95,23.72,23.83,609400.0,20.2629,20.3393,20.144,20.2374,609400.0
2006-02-28 10:00:00,23.81,23.97,23.78,23.87,292400.0,20.2204,20.3563,20.195,20.2714,292400.0
2006-02-28 10:30:00,23.86,23.9,23.57,23.6,384800.0,20.2629,20.2969,20.0166,20.0421,384800.0
2006-02-28 11:00:00,23.6,23.77,23.55,23.76,244300.0,20.0421,20.1865,19.9996,20.178,244300.0
2006-02-28 11:30:00,23.76,23.8,23.73,23.8,263700.0,20.178,20.2119,20.1525,20.2119,263700.0
2006-02-28 12:00:00,23.8,23.8,23.65,23.7,165900.0,20.2119,20.2119,20.0846,20.127,165900.0
2006-02-28 12:30:00,23.7,23.81,23.7,23.7,100100.0,20.127,20.2204,20.127,20.127,100100.0
2006-02-28 13:00:00,23.7,23.8,23.7,23.78,116200.0,20.127,20.2119,20.127,20.195,116200.0
2006-02-28 13:30:00,23.79,23.85,23.74,23.76,210400.0,20.2034,20.2544,20.161,20.178,210400.0
2006-02-28 14:00:00,23.76,23.79,23.72,23.74,195200.0,20.178,20.2034,20.144,20.161,195200.0
2006-02-28 14:30:00,23.73,23.79,23.7,23.7,228100.0,20.1525,20.2034,20.127,20.127,228100.0
2006-02-28 15:00:00,23.7,23.76,23.67,23.7,314000.0,20.127,20.178,20.1015,20.127,314000.0
2006-02-28 15:30:00,23.7,23.79,23.58,23.74,743000.0,20.127,20.2034,20.0251,20.161,743000.0
2006-03-01 09:30:00,23.66,24.0,23.66,23.72,289500.0,20.093,20.3818,20.093,20.144,289500.0
2006-03-01 10:00:00,23.72,23.73,23.52,23.63,320800.0,20.144,20.1525,19.9742,20.0676,320800.0
2006-03-01 10:30:00,23.63,23.77,23.58,23.75,333200.0,20.0676,20.1865,20.0251,20.1695,333200.0
2006-03-01 11:00:00,23.75,23.91,23.74,23.91,212800.0,20.1695,20.3054,20.161,20.3054,212800.0
2006-03-01 11:30:00,23.91,23.91,23.72,23.88,257700.0,20.3054,20.3054,20.144,20.2799,257700.0
2006-03-01 12:00:00,23.89,24.0,23.85,23.87,194600.0,20.2884,20.3818,20.2544,20.2714,194600.0
2006-03-01 12:30:00,23.88,23.94,23.86,23.93,65600.0,20.2799,20.3308,20.2629,20.3223,65600.0
2006-03-01 13:00:00,23.93,23.98,23.75,23.75,178100.0,20.3223,20.3648,20.1695,20.1695,178100.0
2006-03-01 13:30:00,23.75,23.76,23.6,23.66,357000.0,20.1695,20.178,20.0421,20.093,357000.0
2006-03-01 14:00:00,23.65,23.78,23.61,23.71,265800.0,20.0846,20.195,20.0506,20.1355,265800.0
2006-03-01 14:30:00,23.71,23.71,23.67,23.68,239300.0,20.1355,20.1355,20.1015,20.11,239300.0
2006-03-01 15:00:00,23.68,23.82,23.64,23.81,919100.0,20.11,20.2289,20.0761,20.2204,919100.0
2006-03-01 15:30:00,23.82,23.85,23.76,23.81,738900.0,20.2289,20.2544,20.178,20.2204,738900.0
2006-03-02 09:30:00,23.64,24.09,23.63,24.0,368300.0,20.0761,20.4582,20.0676,20.3818,368300.0
2006-03-02 10:00:00,24.0,24.05,23.89,24.0,206000.0,20.3818,20.4242,20.2884,20.3818,206000.0
2006-03-02 10:30:00,24.0,24.01,23.92,23.92,310000.0,20.3818,20.3903,20.3138,20.3138,310000.0
2006-03-02 11:00:00,23.93,24.04,23.92,23.98,162900.0,20.3223,20.4158,20.3138,20.3648,162900.0
2006-03-02 11:30:00,23.99,24.02,23.96,24.0,109900.0,20.3733,20.3988,20.3478,20.3818,109900.0
2006-03-02 12:00:00,24.01,24.02,23.9,23.9,86800.0,20.3903,20.3988,20.2969,20.2969,86800.0
2006-03-02 12:30:00,23.9,23.94,23.71,23.72,255700.0,20.2969,20.3308,20.1355,20.144,255700.0
2006-03-02 13:00:00,23.72,23.81,23.72,23.76,109000.0,20.144,20.2204,20.144,20.178,109000.0
2006-03-02 13:30:00,23.76,23.81,23.74,23.79,99800.0,20.178,20.2204,20.161,20.2034,99800.0
2006-03-02 14:00:00,23.78,23.8,23.69,23.7,101500.0,20.195,20.2119,20.1185,20.127,101500.0
2006-03-02 14:30:00,23.7,23.76,23.69,23.75,97300.0,20.127,20.178,20.1185,20.1695,97300.0
2006-03-02 15:00:00,23.75,23.8,23.74,23.77,120300.0,20.1695,20.2119,20.161,20.1865,120300.0
2006-03-02 15:30:00,23.76,23.76,23.66,23.71,755400.0,20.178,20.178,20.093,20.1355,755400.0
2006-03-03 09:30:00,23.59,23.66,23.39,23.6,318100.0,20.0336,20.093,19.8637,20.0421,318100.0
2006-03-03 10:00:00,23.61,23.64,23.5,23.53,141300.0,20.0506,20.0761,19.9572,19.9826,141300.0
2006-03-03 10:30:00,23.53,23.63,23.5,23.55,200000.0,19.9826,20.0676,19.9572,19.9996,200000.0
2006-03-03 11:00:00,23.54,23.62,23.53,23.57,108200.0,19.9911,20.0591,19.9826,20.0166,108200.0
2006-03-03 11:30:00,23.56,23.62,23.5,23.61,136000.0,20.0081,20.0591,19.9572,20.0506,136000.0
2006-03-03 12:00:00,23.6,23.7,23.52,23.7,156600.0,20.0421,20.127,19.9742,20.127,156600.0
2006-03-03 12:30:00,23.7,23.81,23.65,23.65,195900.0,20.127,20.2204,20.0846,20.0846,195900.0
2006-03-03 13:00:00,23.65,23.75,23.63,23.72,98900.0,20.0846,20.1695,20.0676,20.144,98900.0
2006-03-03 13:30:00,23.72,23.76,23.71,23.75,117400.0,20.144,20.178,20.1355,20.1695,117400.0
2006-03-03 14:00:00,23.75,23.77,23.74,23.76,279200.0,20.1695,20.1865,20.161,20.178,279200.0
2006-03-03 14:30:00,23.76,23.78,23.72,23.78,127700.0,20.178,20.195,20.144,20.195,127700.0
2006-03-03 15:00:00,23.77,23.78,23.56,23.7,216800.0,20.1865,20.195,20.0081,20.127,216800.0
2006-03-03 15:30:00,23.71,23.72,23.53,23.68,412800.0,20.1355,20.144,19.9826,20.11,412800.0
2006-03-06 09:30:00,23.57,23.65,23.42,23.47,271900.0,20.0166,20.0846,19.8892,19.9317,271900.0
2006-03-06 10:00:00,23.46,23.5,23.32,23.39,287000.0,19.9232,19.9572,19.8043,19.8637,287000.0
2006-03-06 10:30:00,23.39,23.52,23.37,23.52,191000.0,19.8637,19.9742,19.8468,19.9742,191000.0
2006-03-06 11:00:00,23.52,23.58,23.47,23.49,97100.0,19.9742,20.0251,19.9317,19.9487,97100.0
2006-03-06 11:30:00,23.49,23.51,23.46,23.49,118300.0,19.9487,19.9657,19.9232,19.9487,118300.0
2006-03-06 12:00:00,23.48,23.5,23.41,23.45,80000.0,19.9402,19.9572,19.8807,19.9147,80000.0
2006-03-06 12:30:00,23.45,23.47,23.4,23.4,51800.0,19.9147,19.9317,19.8722,19.8722,51800.0
2006-03-06 13:00:00,23.4,23.41,23.31,23.32,175300.0,19.8722,19.8807,19.7958,19.8043,175300.0
2006-03-06 13:30:00,23.31,23.35,23.18,23.22,346200.0,19.7958,19.8298,19.6854,19.7194,346200.0
2006-03-06 14:00:00,23.22,23.23,23.1,23.12,511600.0,19.7194,19.7279,19.6175,19.6345,511600.0
2006-03-06 14:30:00,23.11,23.13,23.04,23.1,766000.0,19.626,19.6429,19.5665,19.6175,766000.0
2006-03-06 15:00:00,23.09,23.16,23.09,23.14,621200.0,19.609,19.6684,19.609,19.6514,621200.0
2006-03-06 15:30:00,23.14,23.25,23.14,23.24,860200.0,19.6514,19.7449,19.6514,19.7364,860200.0
2006-03-07 09:30:00,23.08,23.22,22.76,22.86,401900.0,19.6005,19.7194,19.3287,19.4137,401900.0
2006-03-07 10:00:00,22.86,23.05,22.83,23.05,150300.0,19.4137,19.575,19.3882,19.575,150300.0
2006-03-07 10:30:00,23.05,23.08,22.86,22.86,315700.0,19.575,19.6005,19.4137,19.4137,315700.0
2006-03-07 11:00:00,22.85,23.0,22.84,23.0,212300.0,19.4052,19.5325,19.3967,19.5325,212300.0
2006-03-07 11:30:00,23.01,23.02,22.97,22.99,565100.0,19.541,19.5495,19.5071,19.5241,565100.0
2006-03-07 12:00:00,22.99,23.02,22.98,23.01,308300.0,19.5241,19.5495,19.5156,19.541,308300.0
2006-03-07 12:30:00,23.02,23.02,22.97,22.97,108200.0,19.5495,19.5495,19.5071,19.5071,108200.0
2006-03-07 13:00:00,22.97,23.06,22.97,23.06,251200.0,19.5071,19.5835,19.5071,19.5835,251200.0
2006-03-07 13:30:00,23.05,23.06,22.99,23.02,165300.0,19.575,19.5835,19.5241,19.5495,165300.0
2006-03-07 14:00:00,23.02,23.02,22.94,22.98,172800.0,19.5495,19.5495,19.4816,19.5156,172800.0
2006-03-07 14:30:00,22.97,23.11,22.97,23.09,150800.0,19.5071,19.626,19.5071,19.609,150800.0
2006-03-07 15:00:00,23.08,23.17,23.05,23.16,208600.0,19.6005,19.6769,19.575,19.6684,208600.0
2006-03-07 15:30:00,23.16,23.39,23.16,23.24,595800.0,19.6684,19.8637,19.6684,19.7364,595800.0
2006-03-08 09:30:00,23.27,23.31,23.07,23.28,197000.0,19.7618,19.7958,19.592,19.7703,197000.0
2006-03-08 10:00:00,23.28,23.29,23.23,23.25,139400.0,19.7703,19.7788,19.7279,19.7449,139400.0
2006-03-08 10:30:00,23.25,23.3,23.16,23.25,142900.0,19.7449,19.7873,19.6684,19.7449,142900.0
2006-03-08 11:00:00,23.25,23.39,23.24,23.38,134900.0,19.7449,19.8637,19.7364,19.8553,134900.0
2006-03-08 11:30:00,23.37,23.48,23.35,23.36,282500.0,19.8468,19.9402,19.8298,19.8383,282500.0
2006-03-08 12:00:00,23.35,23.42,23.23,23.29,115900.0,19.8298,19.8892,19.7279,19.7788,115900.0
2006-03-08 12:30:00,23.28,23.31,23.2,23.23,128100.0,19.7703,19.7958,19.7024,19.7279,128100.0
2006-03-08 13:00:00,23.22,23.26,23.17,23.2,92500.0,19.7194,19.7533,19.6769,19.7024,92500.0
2006-03-08 13:30:00,23.2,23.27,23.2,23.25,87400.0,19.7024,19.7618,19.7024,19.7449,87400.0
2006-03-08 14:00:00,23.24,23.33,23.23,23.27,103000.0,19.7364,19.8128,19.7279,19.7618,103000.0
2006-03-08 14:30:00,23.27,23.37,23.27,23.29,163200.0,19.7618,19.8468,19.7618,19.7788,163200.0
2006-03-08 15:00:00,23.29,23.34,23.25,23.27,180200.0,19.7788,19.8213,19.7449,19.7618,180200.0
2006-03-08 15:30:00,23.27,23.31,23.25,23.25,294000.0,19.7618,19.7958,19.7449,19.7449,294000.0
2006-03-09 09:30:00,23.34,23.41,23.3,23.3,149700.0,19.8213,19.8807,19.7873,19.7873,149700.0
2006-03-09 10:00:00,23.3,23.45,23.29,23.44,153500.0,19.7873,19.9147,19.7788,19.9062,153500.0
2006-03-09 10:30:00,23.44,23.45,23.32,23.34,108400.0,19.9062,19.9147,19.8043,19.8213,108400.0
2006-03-09 11:00:00,23.33,23.36,23.29,23.35,188800.0,19.8128,19.8383,19.7788,19.8298,188800.0
2006-03-09 11:30:00,23.35,23.42,23.34,23.38,121400.0,19.8298,19.8892,19.8213,19.8553,121400.0
2006-03-09 12:00:00,23.38,23.39,23.35,23.39,95500.0,19.8553,19.8637,19.8298,19.8637,95500.0
2006-03-09 12:30:00,23.38,23.39,23.32,23.32,280900.0,19.8553,19.8637,19.8043,19.8043,280900.0
2006-03-09 13:00:00,23.32,23.37,23.31,23.33,302700.0,19.8043,19.8468,19.7958,19.8128,302700.0
2006-03-09 13:30:00,23.33,23.36,23.32,23.32,119000.0,19.8128,19.8383,19.8043,19.8043,119000.0
2006-03-09 14:00:00,23.32,23.35,23.25,23.25,93300.0,19.8043,19.8298,19.7449,19.7449,93300.0
2006-03-09 14:30:00,23.25,23.34,23.25,23.33,257200.0,19.7449,19.8213,19.7449,19.8128,257200.0
2006-03-09 15:00:00,23.34,23.39,23.25,23.37,605100.0,19.8213,19.8637,19.7449,19.8468,605100.0
2006-03-09 15:30:00,23.36,23.38,23.27,23.27,603800.0,19.8383,19.8553,19.7618,19.7618,603800.0
2006-03-10 09:30:00,23.26,23.33,23.09,23.12,143200.0,19.7533,19.8128,19.609,19.6345,143200.0
2006-03-10 10:00:00,23.13,23.23,23.04,23.15,75000.0,19.6429,19.7279,19.5665,19.6599,75000.0
2006-03-10 10:30:00,23.16,23.28,23.15,23.25,82000.0,19.6684,19.7703,19.6599,19.7449,82000.0
2006-03-10 11:00:00,23.24,23.25,23.11,23.24,166700.0,19.7364,19.7449,19.626,19.7364,166700.0
2006-03-10 11:30:00,23.25,23.32,23.24,23.28,120900.0,19.7449,19.8043,19.7364,19.7703,120900.0
2006-03-10 12:00:00,23.29,23.32,23.23,23.24,113600.0,19.7788,19.8043,19.7279,19.7364,113600.0
2006-03-10 12:30:00,23.25,23.3,23.15,23.18,99800.0,19.7449,19.7873,19.6599,19.6854,99800.0
2006-03-10 13:00:00,23.18,23.2,23.12,23.12,56400.0,19.6854,19.7024,19.6345,19.6345,56400.0
2006-03-10 13:30:00,23.11,23.23,23.09,23.17,96400.0,19.626,19.7279,19.609,19.6769,96400.0
2006-03-10 14:00:00,23.17,23.26,23.17,23.22,71500.0,19.6769,19.7533,19.6769,19.7194,71500.0
2006-03-10 14:30:00,23.23,23.23,23.02,23.02,146800.0,19.7279,19.7279,19.5495,19.5495,146800.0
2006-03-10 15:00:00,23.01,23.21,23.01,23.21,181900.0,19.541,19.7109,19.541,19.7109,181900.0
2006-03-10 15:30:00,23.21,23.24,23.11,23.14,327700.0,19.7109,19.7364,19.626,19.6514,327700.0
2006-03-13 09:30:00,23.1,23.3,23.03,23.26,267900.0,19.6175,19.7873,19.558,19.7533,267900.0
2006-03-13 10:00:00,23.25,23.34,23.16,23.18,104000.0,19.7449,19.8213,19.6684,19.6854,104000.0
2006-03-13 10:30:00,23.19,23.26,23.15,23.15,66900.0,19.6939,19.7533,19.6599,19.6599,66900.0
2006-03-13 11:00:00,23.16,23.16,23.03,23.06,137400.0,19.6684,19.6684,19.558,19.5835,137400.0
2006-03-13 11:30:00,23.06,23.06,22.93,22.99,170600.0,19.5835,19.5835,19.4731,19.5241,170600.0
2006-03-13 12:00:00,22.99,22.99,22.8,22.81,322500.0,19.5241,19.5241,19.3627,19.3712,322500.0
2006-03-13 12:30:00,22.81,22.87,22.78,22.83,172200.0,19.3712,19.4221,19.3457,19.3882,172200.0
2006-03-13 13:00:00,22.83,22.84,22.76,22.77,80600.0,19.3882,19.3967,19.3287,19.3372,80600.0
2006-03-13 13:30:00,22.77,22.89,22.76,22.84,102200.0,19.3372,19.4391,19.3287,19.3967,102200.0
2006-03-13 14:00:00,22.85,22.9,22.8,22.88,106900.0,19.4052,19.4476,19.3627,19.4306,106900.0
2006-03-13 14:30:00,22.87,22.9,22.74,22.76,201600.0,19.4221,19.4476,19.3117,19.3287,201600.0
2006-03-13 15:00:00,22.76,22.91,22.75,22.91,219000.0,19.3287,19.4561,19.3202,19.4561,219000.0
2006-03-13 15:30:00,22.91,22.93,22.78,22.89,432700.0,19.4561,19.4731,19.3457,19.4391,432700.0
2006-03-14 09:30:00,22.69,22.9,22.67,22.8,306100.0,19.2693,19.4476,19.2523,19.3627,306100.0
2006-03-14 10:00:00,22.8,22.82,22.69,22.72,140500.0,19.3627,19.3797,19.2693,19.2948,140500.0
2006-03-14 10:30:00,22.72,22.76,22.7,22.71,127000.0,19.2948,19.3287,19.2778,19.2863,127000.0
2006-03-14 11:00:00,22.71,22.75,22.69,22.73,84400.0,19.2863,19.3202,19.2693,19.3033,84400.0
2006-03-14 11:30:00,22.74,22.76,22.72,22.75,97900.0,19.3117,19.3287,19.2948,19.3202,97900.0
2006-03-14 12:00:00,22.75,22.75,22.71,22.72,112500.0,19.3202,19.3202,19.2863,19.2948,112500.0
2006-03-14 12:30:00,22.72,22.75,22.7,22.74,93400.0,19.2948,19.3202,19.2778,19.3117,93400.0
2006-03-14 13:00:00,22.75,23.0,22.74,22.88,255000.0,19.3202,19.5325,19.3117,19.4306,255000.0
2006-03-14 13:30:00,22.88,22.98,22.88,22.9,354200.0,19.4306,19.5156,19.4306,19.4476,354200.0
2006-03-14 14:00:00,22.9,22.9,22.8,22.85,224000.0,19.4476,19.4476,19.3627,19.4052,224000.0
2006-03-14 14:30:00,22.85,22.91,22.83,22.84,182000.0,19.4052,19.4561,19.3882,19.3967,182000.0
2006-03-14 15:00:00,22.84,22.9,22.79,22.82,217600.0,19.3967,19.4476,19.3542,19.3797,217600.0
2006-03-14 15:30:00,22.82,22.98,22.81,22.9,758400.0,19.3797,19.5156,19.3712,19.4476,758400.0
2006-03-15 09:30:00,22.87,22.93,22.63,22.74,316000.0,19.4221,19.4731,19.2183,19.3117,316000.0
2006-03-15 10:00:00,22.75,22.77,22.55,22.68,256700.0,19.3202,19.3372,19.1504,19.2608,256700.0
2006-03-15 10:30:00,22.68,22.76,22.56,22.56,201400.0,19.2608,19.3287,19.1589,19.1589,201400.0
2006-03-15 11:00:00,22.56,22.68,22.55,22.55,224400.0,19.1589,19.2608,19.1504,19.1504,224400.0
2006-03-15 11:30:00,22.55,22.6,22.53,22.55,152900.0,19.1504,19.1928,19.1334,19.1504,152900.0
2006-03-15 12:00:00,22.55,22.58,22.53,22.54,158700.0,19.1504,19.1759,19.1334,19.1419,158700.0
2006-03-15 12:30:00,22.54,22.55,22.53,22.54,87600.0,19.1419,19.1504,19.1334,19.1419,87600.0
2006-03-15 13:00:00,22.54,22.55,22.53,22.53,74800.0,19.1419,19.1504,19.1334,19.1334,74800.0
2006-03-15 13:30:00,22.53,22.55,22.48,22.55,276800.0,19.1334,19.1504,19.0909,19.1504,276800.0
2006-03-15 14:00:00,22.54,22.7,22.53,22.68,201900.0,19.1419,19.2778,19.1334,19.2608,201900.0
2006-03-15 14:30:00,22.68,22.73,22.63,22.66,391000.0,19.2608,19.3033,19.2183,19.2438,391000.0
2006-03-15 15:00:00,22.66,22.84,22.64,22.8,270300.0,19.2438,19.3967,19.2268,19.3627,270300.0
2006-03-15 15:30:00,22.79,22.82,22.69,22.82,466900.0,19.3542,19.3797,19.2693,19.3797,466900.0
2006-03-16 09:30:00,22.75,22.99,22.71,22.99,459800.0,19.3202,19.5241,19.2863,19.5241,459800.0
2006-03-16 10:00:00,22.98,23.18,22.97,23.04,438300.0,19.5156,19.6854,19.5071,19.5665,438300.0
2006-03-16 10:30:00,23.04,23.14,22.92,22.98,310400.0,19.5665,19.6514,19.4646,19.5156,310400.0
2006-03-16 11:00:00,22.98,23.13,22.98,23.0,189200.0,19.5156,19.6429,19.5156,19.5325,189200.0
2006-03-16 11:30:00,23.0,23.06,22.93,23.04,177000.0,19.5325,19.5835,19.4731,19.5665,177000.0
2006-03-16 12:00:00,23.04,23.16,23.04,23.14,207400.0,19.5665,19.6684,19.5665,19.6514,207400.0
2006-03-16 12:30:00,23.13,23.16,23.04,23.07,191300.0,19.6429,19.6684,19.5665,19.592,191300.0
2006-03-16 13:00:00,23.07,23.07,22.99,23.05,229100.0,19.592,19.592,19.5241,19.575,229100.0
2006-03-16 13:30:00,23.04,23.07,22.98,23.01,202800.0,19.5665,19.592,19.5156,19.541,202800.0
2006-03-16 14:00:00,23.01,23.14,22.99,23.12,253400.0,19.541,19.6514,19.5241,19.6345,253400.0
2006-03-16 14:30:00,23.13,23.13,23.01,23.06,306100.0,19.6429,19.6429,19.541,19.5835,306100.0
2006-03-16 15:00:00,23.05,23.12,23.02,23.04,282100.0,19.575,19.6345,19.5495,19.5665,282100.0
2006-03-16 15:30:00,23.04,23.12,22.98,23.01,719800.0,19.5665,19.6345,19.5156,19.541,719800.0
2006-03-17 09:30:00,23.14,23.18,23.0,23.14,1520000.0,19.6514,19.6854,19.5325,19.6514,1520000.0
2006-03-17 10:00:00,23.14,23.33,23.1,23.29,221500.0,19.6514,19.8128,19.6175,19.7788,221500.0
2006-03-17 10:30:00,23.28,23.53,23.27,23.33,479600.0,19.7703,19.9826,19.7618,19.8128,479600.0
2006-03-17 11:00:00,23.33,23.43,23.22,23.32,304900.0,19.8128,19.8977,19.7194,19.8043,304900.0
2006-03-17 11:30:00,23.32,23.45,23.31,23.43,212900.0,19.8043,19.9147,19.7958,19.8977,212900.0
2006-03-17 12:00:00,23.42,23.47,23.33,23.33,134900.0,19.8892,19.9317,19.8128,19.8128,134900.0
2006-03-17 12:30:00,23.33,23.35,23.25,23.29,164400.0,19.8128,19.8298,19.7449,19.7788,164400.0
2006-03-17 13:00:00,23.29,23.31,23.24,23.26,143100.0,19.7788,19.7958,19.7364,19.7533,143100.0
2006-03-17 13:30:00,23.26,23.27,23.22,23.25,102500.0,19.7533,19.7618,19.7194,19.7449,102500.0
2006-03-17 14:00:00,23.27,23.36,23.27,23.35,101900.0,19.7618,19.8383,19.7618,19.8298,101900.0
2006-03-17 14:30:00,23.34,23.35,23.25,23.28,97100.0,19.8213,19.8298,19.7449,19.7703,97100.0
2006-03-17 15:00:00,23.28,23.34,23.18,23.21,206800.0,19.7703,19.8213,19.6854,19.7109,206800.0
2006-03-17 15:30:00,23.2,23.28,23.08,23.22,861200.0,19.7024,19.7703,19.6005,19.7194,861200.0
2006-03-20 09:30:00,23.35,23.6,23.26,23.59,242100.0,19.8298,20.0421,19.7533,20.0336,242100.0
2006-03-20 10:00:00,23.6,23.73,23.46,23.46,205500.0,20.0421,20.1525,19.9232,19.9232,205500.0
2006-03-20 10:30:00,23.49,23.5,23.4,23.45,177800.0,19.9487,19.9572,19.8722,19.9147,177800.0
2006-03-20 11:00:00,23.45,23.48,23.33,23.33,126100.0,19.9147,19.9402,19.8128,19.8128,126100.0
2006-03-20 11:30:00,23.33,23.46,23.3,23.4,152100.0,19.8128,19.9232,19.7873,19.8722,152100.0
2006-03-20 12:00:00,23.4,23.41,23.32,23.35,70500.0,19.8722,19.8807,19.8043,19.8298,70500.0
2006-03-20 12:30:00,23.36,23.5,23.33,23.48,163800.0,19.8383,19.9572,19.8128,19.9402,163800.0
2006-03-20 13:00:00,23.47,23.51,23.47,23.5,133500.0,19.9317,19.9657,19.9317,19.9572,133500.0
2006-03-20 13:30:00,23.5,23.51,23.46,23.47,78000.0,19.9572,19.9657,19.9232,19.9317,78000.0
2006-03-20 14:00:00,23.47,23.5,23.44,23.44,109900.0,19.9317,19.9572,19.9062,19.9062,109900.0
2006-03-20 14:30:00,23.44,23.47,23.44,23.44,60000.0,19.9062,19.9317,19.9062,19.9062,60000.0
2006-03-20 15:00:00,23.44,23.46,23.44,23.45,121500.0,19.9062,19.9232,19.9062,19.9147,121500.0
2006-03-20 15:30:00,23.45,23.47,22.46,23.45,273100.0,19.9147,19.9317,19.074,19.9147,273100.0
2006-03-21 09:30:00,23.48,23.58,23.33,23.37,205700.0,19.9402,20.0251,19.8128,19.8468,205700.0
2006-03-21 10:00:00,23.37,23.45,23.27,23.29,139400.0,19.8468,19.9147,19.7618,19.7788,139400.0
2006-03-21 10:30:00,23.29,23.4,23.24,23.36,98800.0,19.7788,19.8722,19.7364,19.8383,98800.0
2006-03-21 11:00:00,23.35,23.52,23.34,23.51,142400.0,19.8298,19.9742,19.8213,19.9657,142400.0
2006-03-21 11:30:00,23.51,23.86,23.49,23.82,260100.0,19.9657,20.2629,19.9487,20.2289,260100.0
2006-03-21 12:00:00,23.82,23.89,23.82,23.88,196000.0,20.2289,20.2884,20.2289,20.2799,196000.0
2006-03-21 12:30:00,23.88,23.89,23.85,23.85,156100.0,20.2799,20.2884,20.2544,20.2544,156100.0
2006-03-21 13:00:00,23.86,23.89,23.84,23.85,198900.0,20.2629,20.2884,20.2459,20.2544,198900.0
2006-03-21 13:30:00,23.85,23.89,23.81,23.84,230600.0,20.2544,20.2884,20.2204,20.2459,230600.0
2006-03-21 14:00:00,23.84,23.84,23.49,23.6,221100.0,20.2459,20.2459,19.9487,20.0421,221100.0
2006-03-21 14:30:00,23.59,23.61,23.49,23.56,114700.0,20.0336,20.0506,19.9487,20.0081,114700.0
2006-03-21 15:00:00,23.56,23.56,23.42,23.44,167100.0,20.0081,20.0081,19.8892,19.9062,167100.0
2006-03-21 15:30:00,23.44,23.44,23.38,23.41,235000.0,19.9062,19.9062,19.8553,19.8807,235000.0
2006-03-22 09:30:00,23.25,23.41,23.25,23.4,150200.0,19.7449,19.8807,19.7449,19.8722,150200.0
2006-03-22 10:00:00,23.39,23.58,23.36,23.52,184700.0,19.8637,20.0251,19.8383,19.9742,184700.0
2006-03-22 10:30:00,23.51,23.65,23.5,23.6,215700.0,19.9657,20.0846,19.9572,20.0421,215700.0
2006-03-22 11:00:00,23.6,23.88,23.6,23.76,287800.0,20.0421,20.2799,20.0421,20.178,287800.0
2006-03-22 11:30:00,23.75,23.76,23.54,23.61,262900.0,20.1695,20.178,19.9911,20.0506,262900.0
2006-03-22 12:00:00,23.62,23.98,23.61,23.95,298600.0,20.0591,20.3648,20.0506,20.3393,298600.0
2006-03-22 12:30:00,23.96,23.97,23.85,23.89,180900.0,20.3478,20.3563,20.2544,20.2884,180900.0
2006-03-22 13:00:00,23.89,23.93,23.89,23.91,142700.0,20.2884,20.3223,20.2884,20.3054,142700.0
2006-03-22 13:30:00,23.92,24.06,23.9,23.95,481600.0,20.3138,20.4327,20.2969,20.3393,481600.0
2006-03-22 14:00:00,23.96,24.06,23.94,24.02,404900.0,20.3478,20.4327,20.3308,20.3988,404900.0
2006-03-22 14:30:00,24.02,24.02,23.98,23.98,293800.0,20.3988,20.3988,20.3648,20.3648,293800.0
2006-03-22 15:00:00,23.98,23.99,23.82,23.89,199500.0,20.3648,20.3733,20.2289,20.2884,199500.0
2006-03-22 15:30:00,23.9,23.93,23.83,23.9,491300.0,20.2969,20.3223,20.2374,20.2969,491300.0
2006-03-23 09:30:00,23.8,23.84,23.69,23.73,285000.0,20.2119,20.2459,20.1185,20.1525,285000.0
2006-03-23 10:00:00,23.73,23.74,23.55,23.64,496200.0,20.1525,20.161,19.9996,20.0761,496200.0
2006-03-23 10:30:00,23.65,23.68,23.6,23.66,324700.0,20.0846,20.11,20.0421,20.093,324700.0
2006-03-23 11:00:00,23.66,23.74,23.62,23.63,216800.0,20.093,20.161,20.0591,20.0676,216800.0
2006-03-23 11:30:00,23.64,23.68,23.63,23.67,129100.0,20.0761,20.11,20.0676,20.1015,129100.0
2006-03-23 12:00:00,23.68,23.69,23.63,23.67,231300.0,20.11,20.1185,20.0676,20.1015,231300.0
2006-03-23 12:30:00,23.67,23.71,23.64,23.66,147300.0,20.1015,20.1355,20.0761,20.093,147300.0
2006-03-23 13:00:00,23.66,23.75,23.64,23.71,175000.0,20.093,20.1695,20.0761,20.1355,175000.0
2006-03-23 13:30:00,23.71,23.71,23.61,23.65,72200.0,20.1355,20.1355,20.0506,20.0846,72200.0
2006-03-23 14:00:00,23.65,23.65,23.45,23.47,301800.0,20.0846,20.0846,19.9147,19.9317,301800.0
2006-03-23 14:30:00,23.49,23.53,23.44,23.51,163900.0,19.9487,19.9826,19.9062,19.9657,163900.0
2006-03-23 15:00:00,23.5,23.6,23.49,23.57,194900.0,19.9572,20.0421,19.9487,20.0166,194900.0
2006-03-23 15:30:00,23.58,23.67,23.55,23.59,295700.0,20.0251,20.1015,19.9996,20.0336,295700.0
2006-03-24 09:30:00,23.63,23.68,23.4,23.52,249600.0,20.0676,20.11,19.8722,19.9742,249600.0
2006-03-24 10:00:00,23.53,23.72,23.5,23.65,119100.0,19.9826,20.144,19.9572,20.0846,119100.0
2006-03-24 10:30:00,23.65,23.73,23.6,23.66,97900.0,20.0846,20.1525,20.0421,20.093,97900.0
2006-03-24 11:00:00,23.67,23.67,23.51,23.51,104200.0,20.1015,20.1015,19.9657,19.9657,104200.0
2006-03-24 11:30:00,23.52,23.52,23.33,23.36,178000.0,19.9742,19.9742,19.8128,19.8383,178000.0
2006-03-24 12:00:00,23.36,23.37,23.24,23.3,259200.0,19.8383,19.8468,19.7364,19.7873,259200.0
2006-03-24 12:30:00,23.3,23.37,23.3,23.36,107200.0,19.7873,19.8468,19.7873,19.8383,107200.0
2006-03-24 13:00:00,23.36,23.36,23.29,23.31,77100.0,19.8383,19.8383,19.7788,19.7958,77100.0
2006-03-24 13:30:00,23.3,23.39,23.3,23.34,69100.0,19.7873,19.8637,19.7873,19.8213,69100.0
2006-03-24 14:00:00,23.33,23.33,23.3,23.31,99500.0,19.8128,19.8128,19.7873,19.7958,99500.0
2006-03-24 14:30:00,23.3,23.39,23.3,23.37,98300.0,19.7873,19.8637,19.7873,19.8468,98300.0
2006-03-24 15:00:00,23.37,23.47,23.37,23.47,127600.0,19.8468,19.9317,19.8468,19.9317,127600.0
2006-03-24 15:30:00,23.48,23.58,23.47,23.53,258300.0,19.9402,20.0251,19.9317,19.9826,258300.0
2006-03-27 09:30:00,23.58,23.8,23.48,23.67,87800.0,20.0251,20.2119,19.9402,20.1015,87800.0
2006-03-27 10:00:00,23.68,23.68,23.52,23.52,111100.0,20.11,20.11,19.9742,19.9742,111100.0
2006-03-27 10:30:00,23.51,23.65,23.51,23.62,99600.0,19.9657,20.0846,19.9657,20.0591,99600.0
2006-03-27 11:00:00,23.62,23.62,23.4,23.4,140700.0,20.0591,20.0591,19.8722,19.8722,140700.0
2006-03-27 11:30:00,23.4,23.53,23.38,23.51,73000.0,19.8722,19.9826,19.8553,19.9657,73000.0
2006-03-27 12:00:00,23.52,23.55,23.48,23.49,37800.0,19.9742,19.9996,19.9402,19.9487,37800.0
2006-03-27 12:30:00,23.48,23.51,23.48,23.5,49200.0,19.9402,19.9657,19.9402,19.9572,49200.0
2006-03-27 13:00:00,23.49,23.53,23.48,23.49,54900.0,19.9487,19.9826,19.9402,19.9487,54900.0
2006-03-27 13:30:00,23.5,23.6,23.48,23.6,59300.0,19.9572,20.0421,19.9402,20.0421,59300.0
2006-03-27 14:00:00,23.6,23.6,23.54,23.54,33700.0,20.0421,20.0421,19.9911,19.9911,33700.0
2006-03-27 14:30:00,23.54,23.55,23.48,23.49,61900.0,19.9911,19.9996,19.9402,19.9487,61900.0
2006-03-27 15:00:00,23.49,23.53,23.48,23.51,109000.0,19.9487,19.9826,19.9402,19.9657,109000.0
2006-03-27 15:30:00,23.51,23.53,23.48,23.5,143500.0,19.9657,19.9826,19.9402,19.9572,143500.0
2006-03-28 09:30:00,23.5,23.67,23.41,23.51,176500.0,19.9572,20.1015,19.8807,19.9657,176500.0
2006-03-28 10:00:00,23.51,23.6,23.49,23.55,98000.0,19.9657,20.0421,19.9487,19.9996,98000.0
2006-03-28 10:30:00,23.54,23.59,23.54,23.57,83600.0,19.9911,20.0336,19.9911,20.0166,83600.0
2006-03-28 11:00:00,23.56,23.65,23.5,23.64,146000.0,20.0081,20.0846,19.9572,20.0761,146000.0
2006-03-28 11:30:00,23.63,23.66,23.63,23.65,55700.0,20.0676,20.093,20.0676,20.0846,55700.0
2006-03-28 12:00:00,23.66,23.92,23.64,23.89,213100.0,20.093,20.3138,20.0761,20.2884,213100.0
2006-03-28 12:30:00,23.89,23.93,23.82,23.83,114000.0,20.2884,20.3223,20.2289,20.2374,114000.0
2006-03-28 13:00:00,23.84,23.84,23.75,23.77,71000.0,20.2459,20.2459,20.1695,20.1865,71000.0
2006-03-28 13:30:00,23.77,23.8,23.69,23.78,96400.0,20.1865,20.2119,20.1185,20.195,96400.0
2006-03-28 14:00:00,23.77,23.83,23.5,23.55,216400.0,20.1865,20.2374,19.9572,19.9996,216400.0
2006-03-28 14:30:00,23.55,23.7,23.41,23.59,186700.0,19.9996,20.127,19.8807,20.0336,186700.0
2006-03-28 15:00:00,23.58,23.59,23.54,23.54,132800.0,20.0251,20.0336,19.9911,19.9911,132800.0
2006-03-28 15:30:00,23.54,23.55,23.43,23.54,289100.0,19.9911,19.9996,19.8977,19.9911,289100.0
2006-03-29 09:30:00,23.63,23.64,23.27,23.3,251800.0,20.0676,20.0761,19.7618,19.7873,251800.0
2006-03-29 10:00:00,23.3,23.36,23.29,23.34,244300.0,19.7873,19.8383,19.7788,19.8213,244300.0
2006-03-29 10:30:00,23.34,23.38,23.33,23.34,124100.0,19.8213,19.8553,19.8128,19.8213,124100.0
2006-03-29 11:00:00,23.34,23.58,23.34,23.54,233800.0,19.8213,20.0251,19.8213,19.9911,233800.0
2006-03-29 11:30:00,23.54,23.66,23.47,23.51,223600.0,19.9911,20.093,19.9317,19.9657,223600.0
2006-03-29 12:00:00,23.51,23.54,23.48,23.51,103700.0,19.9657,19.9911,19.9402,19.9657,103700.0
2006-03-29 12:30:00,23.52,23.52,23.4,23.42,153400.0,19.9742,19.9742,19.8722,19.8892,153400.0
2006-03-29 13:00:00,23.43,23.63,23.43,23.6,113900.0,19.8977,20.0676,19.8977,20.0421,113900.0
2006-03-29 13:30:00,23.61,23.65,23.58,23.58,152600.0,20.0506,20.0846,20.0251,20.0251,152600.0
2006-03-29 14:00:00,23.58,23.67,23.55,23.61,144000.0,20.0251,20.1015,19.9996,20.0506,144000.0
2006-03-29 14:30:00,23.62,23.62,23.48,23.52,143800.0,20.0591,20.0591,19.9402,19.9742,143800.0
2006-03-29 15:00:00,23.51,23.62,23.51,23.62,134300.0,19.9657,20.0591,19.9657,20.0591,134300.0
2006-03-29 15:30:00,23.62,23.63,23.5,23.56,362700.0,20.0591,20.0676,19.9572,20.0081,362700.0
2006-03-30 09:30:00,23.5,23.94,23.42,23.9,367000.0,19.9572,20.3308,19.8892,20.2969,367000.0
2006-03-30 10:00:00,23.9,24.46,23.9,24.26,1184800.0,20.2969,20.7724,20.2969,20.6026,1184800.0
2006-03-30 10:30:00,24.26,24.5,24.25,24.49,799500.0,20.6026,20.8064,20.5941,20.7979,799500.0
2006-03-30 11:00:00,24.49,24.49,24.2,24.25,840000.0,20.7979,20.7979,20.5516,20.5941,840000.0
2006-03-30 11:30:00,24.25,24.36,24.13,24.35,422000.0,20.5941,20.6875,20.4922,20.679,422000.0
2006-03-30 12:00:00,24.34,24.44,24.25,24.42,250200.0,20.6705,20.7555,20.5941,20.7385,250200.0
2006-03-30 12:30:00,24.41,24.5,24.41,24.46,241100.0,20.73,20.8064,20.73,20.7724,241100.0
2006-03-30 13:00:00,24.47,24.47,24.2,24.29,509800.0,20.7809,20.7809,20.5516,20.6281,509800.0
2006-03-30 13:30:00,24.29,24.3,24.2,24.26,185600.0,20.6281,20.6366,20.5516,20.6026,185600.0
2006-03-30 14:00:00,24.26,24.46,24.26,24.46,263500.0,20.6026,20.7724,20.6026,20.7724,263500.0
2006-03-30 14:30:00,24.47,24.49,24.38,24.43,268200.0,20.7809,20.7979,20.7045,20.747,268200.0
2006-03-30 15:00:00,24.43,24.5,24.34,24.36,390800.0,20.747,20.8064,20.6705,20.6875,390800.0
2006-03-30 15:30:00,24.36,24.36,24.16,24.21,617900.0,20.6875,20.6875,20.5177,20.5601,617900.0
2006-03-31 09:30:00,24.26,24.38,24.1,24.22,297100.0,20.6026,20.7045,20.4667,20.5686,297100.0
2006-03-31 10:00:00,24.22,24.34,24.12,24.19,140100.0,20.5686,20.6705,20.4837,20.5431,140100.0
2006-03-31 10:30:00,24.18,24.33,24.1,24.11,139800.0,20.5347,20.662,20.4667,20.4752,139800.0
2006-03-31 11:00:00,24.11,24.16,24.0,24.0,135400.0,20.4752,20.5177,20.3818,20.3818,135400.0
2006-03-31 11:30:00,24.0,24.13,24.0,24.05,110400.0,20.3818,20.4922,20.3818,20.4242,110400.0
2006-03-31 12:00:00,24.03,24.11,24.02,24.07,90900.0,20.4073,20.4752,20.3988,20.4412,90900.0
2006-03-31 12:30:00,24.08,24.15,24.0,24.01,112100.0,20.4497,20.5092,20.3818,20.3903,112100.0
2006-03-31 13:00:00,24.0,24.03,23.93,23.95,123100.0,20.3818,20.4073,20.3223,20.3393,123100.0
2006-03-31 13:30:00,23.94,23.94,23.83,23.91,125300.0,20.3308,20.3308,20.2374,20.3054,125300.0
2006-03-31 14:00:00,23.91,23.95,23.85,23.9,62400.0,20.3054,20.3393,20.2544,20.2969,62400.0
2006-03-31 14:30:00,23.9,24.05,23.9,24.0,77100.0,20.2969,20.4242,20.2969,20.3818,77100.0
2006-03-31 15:00:00,24.0,24.02,23.96,24.01,80100.0,20.3818,20.3988,20.3478,20.3903,80100.0
2006-03-31 15:30:00,24.01,24.14,24.01,24.05,301500.0,20.3903,20.5007,20.3903,20.4242,301500.0
2006-04-03 09:30:00,23.95,24.1,23.86,23.91,215800.0,20.3393,20.4667,20.2629,20.3054,215800.0
2006-04-03 10:00:00,23.92,23.92,23.69,23.79,176000.0,20.3138,20.3138,20.1185,20.2034,176000.0
2006-04-03 10:30:00,23.79,23.85,23.72,23.85,218300.0,20.2034,20.2544,20.144,20.2544,218300.0
2006-04-03 11:00:00,23.85,23.89,23.81,23.84,153100.0,20.2544,20.2884,20.2204,20.2459,153100.0
2006-04-03 11:30:00,23.84,24.1,23.83,24.09,160600.0,20.2459,20.4667,20.2374,20.4582,160600.0
2006-04-03 12:00:00,24.09,24.09,23.99,24.02,81600.0,20.4582,20.4582,20.3733,20.3988,81600.0
2006-04-03 12:30:00,24.02,24.05,23.94,24.04,118200.0,20.3988,20.4242,20.3308,20.4158,118200.0
2006-04-03 13:00:00,24.05,24.09,23.99,24.07,82000.0,20.4242,20.4582,20.3733,20.4412,82000.0
2006-04-03 13:30:00,24.07,24.08,23.96,24.01,72600.0,20.4412,20.4497,20.3478,20.3903,72600.0
2006-04-03 14:00:00,24.01,24.08,23.96,23.98,96800.0,20.3903,20.4497,20.3478,20.3648,96800.0
2006-04-03 14:30:00,23.98,24.01,23.87,23.89,142800.0,20.3648,20.3903,20.2714,20.2884,142800.0
2006-04-03 15:00:00,23.89,23.9,23.81,23.82,99200.0,20.2884,20.2969,20.2204,20.2289,99200.0
2006-04-03 15:30:00,23.81,23.82,23.73,23.8,298600.0,20.2204,20.2289,20.1525,20.2119,298600.0
2006-04-04 09:30:00,23.88,24.2,23.84,24.17,191500.0,20.2799,20.5516,20.2459,20.5262,191500.0
2006-04-04 10:00:00,24.16,24.32,24.13,24.14,194400.0,20.5177,20.6535,20.4922,20.5007,194400.0
2006-04-04 10:30:00,24.14,24.19,24.0,24.0,102800.0,20.5007,20.5431,20.3818,20.3818,102800.0
2006-04-04 11:00:00,24.01,24.01,23.86,23.92,163200.0,20.3903,20.3903,20.2629,20.3138,163200.0
2006-04-04 11:30:00,23.92,23.99,23.84,23.85,99100.0,20.3138,20.3733,20.2459,20.2544,99100.0
2006-04-04 12:00:00,23.84,24.15,23.84,24.13,166600.0,20.2459,20.5092,20.2459,20.4922,166600.0
2006-04-04 12:30:00,24.13,24.13,24.0,24.0,73700.0,20.4922,20.4922,20.3818,20.3818,73700.0
2006-04-04 13:00:00,23.99,24.0,23.9,23.9,84300.0,20.3733,20.3818,20.2969,20.2969,84300.0
2006-04-04 13:30:00,23.9,23.93,23.88,23.89,85400.0,20.2969,20.3223,20.2799,20.2884,85400.0
2006-04-04 14:00:00,23.88,23.94,23.85,23.88,81300.0,20.2799,20.3308,20.2544,20.2799,81300.0
2006-04-04 14:30:00,23.88,23.93,23.85,23.92,100000.0,20.2799,20.3223,20.2544,20.3138,100000.0
2006-04-04 15:00:00,23.91,24.04,23.91,24.02,193700.0,20.3054,20.4158,20.3054,20.3988,193700.0
2006-04-04 15:30:00,24.02,24.12,23.99,24.05,235300.0,20.3988,20.4837,20.3733,20.4242,235300.0
2006-04-05 09:30:00,24.12,24.42,24.1,24.42,229800.0,20.4837,20.7385,20.4667,20.7385,229800.0
2006-04-05 10:00:00,24.43,24.48,24.35,24.39,240500.0,20.747,20.7894,20.679,20.713,240500.0
2006-04-05 10:30:00,24.39,24.44,24.34,24.43,160800.0,20.713,20.7555,20.6705,20.747,160800.0
2006-04-05 11:00:00,24.42,24.44,24.37,24.38,128800.0,20.7385,20.7555,20.696,20.7045,128800.0
2006-04-05 11:30:00,24.38,24.4,24.29,24.4,191500.0,20.7045,20.7215,20.6281,20.7215,191500.0
2006-04-05 12:00:00,24.4,24.44,24.39,24.4,124700.0,20.7215,20.7555,20.713,20.7215,124700.0
2006-04-05 12:30:00,24.4,24.44,24.39,24.42,92100.0,20.7215,20.7555,20.713,20.7385,92100.0
2006-04-05 13:00:00,24.42,24.5,24.42,24.48,126200.0,20.7385,20.8064,20.7385,20.7894,126200.0
2006-04-05 13:30:00,24.48,24.54,24.46,24.52,147500.0,20.7894,20.8404,20.7724,20.8234,147500.0
2006-04-05 14:00:00,24.53,24.63,24.48,24.63,255600.0,20.8319,20.9168,20.7894,20.9168,255600.0
2006-04-05 14:30:00,24.63,24.77,24.58,24.74,392900.0,20.9168,21.0357,20.8743,21.0102,392900.0
2006-04-05 15:00:00,24.75,24.8,24.69,24.71,319100.0,21.0187,21.0612,20.9678,20.9847,319100.0
2006-04-05 15:30:00,24.72,24.72,24.46,24.55,841200.0,20.9932,20.9932,20.7724,20.8489,841200.0
2006-04-06 09:30:00,24.55,24.7,24.41,24.69,307500.0,20.8489,20.9763,20.73,20.9678,307500.0
2006-04-06 10:00:00,24.67,24.99,24.67,24.98,366000.0,20.9508,21.2225,20.9508,21.214,366000.0
2006-04-06 10:30:00,24.98,25.16,24.89,25.02,611500.0,21.214,21.3669,21.1376,21.248,611500.0
2006-04-06 11:00:00,25.01,25.11,24.87,25.07,538800.0,21.2395,21.3244,21.1206,21.2905,538800.0
2006-04-06 11:30:00,25.07,25.12,24.96,24.97,240000.0,21.2905,21.3329,21.1971,21.2056,240000.0
2006-04-06 12:00:00,24.96,25.0,24.9,24.9,161600.0,21.1971,21.231,21.1461,21.1461,161600.0
2006-04-06 12:30:00,24.9,25.03,24.9,24.94,181800.0,21.1461,21.2565,21.1461,21.1801,181800.0
2006-04-06 13:00:00,24.94,25.0,24.9,24.98,86900.0,21.1801,21.231,21.1461,21.214,86900.0
2006-04-06 13:30:00,24.97,25.09,24.92,25.05,134500.0,21.2056,21.3075,21.1631,21.2735,134500.0
2006-04-06 14:00:00,25.05,25.1,24.96,24.97,170200.0,21.2735,21.316,21.1971,21.2056,170200.0
2006-04-06 14:30:00,24.96,24.98,24.9,24.94,164500.0,21.1971,21.214,21.1461,21.1801,164500.0
2006-04-06 15:00:00,24.95,24.96,24.8,24.85,200000.0,21.1886,21.1971,21.0612,21.1036,200000.0
2006-04-06 15:30:00,24.85,24.86,24.71,24.85,351500.0,21.1036,21.1121,20.9847,21.1036,351500.0
2006-04-07 09:30:00,25.02,25.05,24.71,25.03,279600.0,21.248,21.2735,20.9847,21.2565,279600.0
2006-04-07 10:00:00,25.02,25.09,24.94,25.0,176700.0,21.248,21.3075,21.1801,21.231,176700.0
2006-04-07 10:30:00,25.0,25.09,24.77,24.78,191800.0,21.231,21.3075,21.0357,21.0442,191800.0
2006-04-07 11:00:00,24.78,24.88,24.75,24.75,80100.0,21.0442,21.1291,21.0187,21.0187,80100.0
2006-04-07 11:30:00,24.75,24.77,24.24,24.3,216000.0,21.0187,21.0357,20.5856,20.6366,216000.0
2006-04-07 12:00:00,24.3,24.42,24.3,24.38,114900.0,20.6366,20.7385,20.6366,20.7045,114900.0
2006-04-07 12:30:00,24.38,24.43,24.35,24.36,52100.0,20.7045,20.747,20.679,20.6875,52100.0
2006-04-07 13:00:00,24.35,24.42,24.29,24.33,85400.0,20.679,20.7385,20.6281,20.662,85400.0
2006-04-07 13:30:00,24.34,24.36,24.23,24.25,109300.0,20.6705,20.6875,20.5771,20.5941,109300.0
2006-04-07 14:00:00,24.24,24.37,24.24,24.36,58200.0,20.5856,20.696,20.5856,20.6875,58200.0
2006-04-07 14:30:00,24.35,24.44,24.34,24.39,80100.0,20.679,20.7555,20.6705,20.713,80100.0
2006-04-07 15:00:00,24.38,24.39,24.34,24.36,83600.0,20.7045,20.713,20.6705,20.6875,83600.0
2006-04-07 15:30:00,24.37,24.48,24.36,24.46,360500.0,20.696,20.7894,20.6875,20.7724,360500.0
2006-04-10 09:30:00,24.45,24.59,24.32,24.33,151500.0,20.7639,20.8828,20.6535,20.662,151500.0
2006-04-10 10:00:00,24.33,24.43,24.3,24.36,86200.0,20.662,20.747,20.6366,20.6875,86200.0
2006-04-10 10:30:00,24.36,24.41,24.36,24.4,80100.0,20.6875,20.73,20.6875,20.7215,80100.0
2006-04-10 11:00:00,24.4,24.54,24.4,24.47,64700.0,20.7215,20.8404,20.7215,20.7809,64700.0
2006-04-10 11:30:00,24.46,24.54,24.46,24.51,49900.0,20.7724,20.8404,20.7724,20.8149,49900.0
2006-04-10 12:00:00,24.5,24.56,24.5,24.53,57000.0,20.8064,20.8574,20.8064,20.8319,57000.0
2006-04-10 12:30:00,24.53,24.53,24.47,24.49,33000.0,20.8319,20.8319,20.7809,20.7979,33000.0
2006-04-10 13:00:00,24.49,24.51,24.4,24.44,33400.0,20.7979,20.8149,20.7215,20.7555,33400.0
2006-04-10 13:30:00,24.44,24.44,24.35,24.36,77800.0,20.7555,20.7555,20.679,20.6875,77800.0
2006-04-10 14:00:00,24.36,24.41,23.4,24.37,104400.0,20.6875,20.73,19.8722,20.696,104400.0
2006-04-10 14:30:00,24.38,24.38,24.3,24.34,81300.0,20.7045,20.7045,20.6366,20.6705,81300.0
2006-04-10 15:00:00,24.34,24.38,24.3,24.37,62700.0,20.6705,20.7045,20.6366,20.696,62700.0
2006-04-10 15:30:00,24.37,24.38,24.3,24.3,186900.0,20.696,20.7045,20.6366,20.6366,186900.0
2006-04-11 09:30:00,24.46,24.59,24.24,24.3,165800.0,20.7724,20.8828,20.5856,20.6366,165800.0
2006-04-11 10:00:00,24.29,24.31,23.97,24.02,194400.0,20.6281,20.6451,20.3563,20.3988,194400.0
2006-04-11 10:30:00,24.03,24.08,23.92,23.96,431800.0,20.4073,20.4497,20.3138,20.3478,431800.0
2006-04-11 11:00:00,23.96,24.0,23.96,24.0,52800.0,20.3478,20.3818,20.3478,20.3818,52800.0
2006-04-11 11:30:00,23.99,24.0,23.9,23.93,165700.0,20.3733,20.3818,20.2969,20.3223,165700.0
2006-04-11 12:00:00,23.93,23.93,23.79,23.85,135000.0,20.3223,20.3223,20.2034,20.2544,135000.0
2006-04-11 12:30:00,23.85,23.86,23.8,23.82,185200.0,20.2544,20.2629,20.2119,20.2289,185200.0
2006-04-11 13:00:00,23.82,24.03,23.81,23.99,279100.0,20.2289,20.4073,20.2204,20.3733,279100.0
2006-04-11 13:30:00,23.99,24.0,23.89,23.9,317400.0,20.3733,20.3818,20.2884,20.2969,317400.0
2006-04-11 14:00:00,23.9,23.99,23.83,23.9,258500.0,20.2969,20.3733,20.2374,20.2969,258500.0
2006-04-11 14:30:00,23.9,23.95,23.83,23.93,161900.0,20.2969,20.3393,20.2374,20.3223,161900.0
2006-04-11 15:00:00,23.94,23.94,23.75,23.8,174800.0,20.3308,20.3308,20.1695,20.2119,174800.0
2006-04-11 15:30:00,23.81,23.92,23.8,23.85,421900.0,20.2204,20.3138,20.2119,20.2544,421900.0
2006-04-12 09:30:00,23.82,23.97,23.78,23.96,171700.0,20.2289,20.3563,20.195,20.3478,171700.0
2006-04-12 10:00:00,23.97,24.38,23.9,24.27,1739400.0,20.3563,20.7045,20.2969,20.6111,1739400.0
2006-04-12 10:30:00,24.28,24.29,24.13,24.17,222600.0,20.6196,20.6281,20.4922,20.5262,222600.0
2006-04-12 11:00:00,24.17,24.19,24.07,24.17,101400.0,20.5262,20.5431,20.4412,20.5262,101400.0
2006-04-12 11:30:00,24.16,24.2,24.11,24.12,88800.0,20.5177,20.5516,20.4752,20.4837,88800.0
2006-04-12 12:00:00,24.12,24.14,24.06,24.11,55900.0,20.4837,20.5007,20.4327,20.4752,55900.0
2006-04-12 12:30:00,24.12,24.17,24.0,24.13,139100.0,20.4837,20.5262,20.3818,20.4922,139100.0
2006-04-12 13:00:00,24.12,24.2,24.12,24.15,397300.0,20.4837,20.5516,20.4837,20.5092,397300.0
2006-04-12 13:30:00,24.15,24.19,24.15,24.16,176600.0,20.5092,20.5431,20.5092,20.5177,176600.0
2006-04-12 14:00:00,24.16,24.2,24.15,24.16,198200.0,20.5177,20.5516,20.5092,20.5177,198200.0
2006-04-12 14:30:00,24.15,24.16,24.0,24.01,82900.0,20.5092,20.5177,20.3818,20.3903,82900.0
2006-04-12 15:00:00,24.01,24.03,24.0,24.02,121200.0,20.3903,20.4073,20.3818,20.3988,121200.0
2006-04-12 15:30:00,24.01,24.2,24.01,24.04,623300.0,20.3903,20.5516,20.3903,20.4158,623300.0
2006-04-13 09:30:00,24.0,24.28,24.0,24.2,173400.0,20.3818,20.6196,20.3818,20.5516,173400.0
2006-04-13 10:00:00,24.24,24.5,24.21,24.38,281000.0,20.5856,20.8064,20.5601,20.7045,281000.0
2006-04-13 10:30:00,24.39,24.76,24.38,24.73,188400.0,20.713,21.0272,20.7045,21.0017,188400.0
2006-04-13 11:00:00,24.73,24.75,24.61,24.7,325900.0,21.0017,21.0187,20.8998,20.9763,325900.0
2006-04-13 11:30:00,24.7,24.85,24.65,24.83,192200.0,20.9763,21.1036,20.9338,21.0867,192200.0
2006-04-13 12:00:00,24.84,24.87,24.78,24.82,68300.0,21.0951,21.1206,21.0442,21.0782,68300.0
2006-04-13 12:30:00,24.82,24.82,24.67,24.67,105100.0,21.0782,21.0782,20.9508,20.9508,105100.0
2006-04-13 13:00:00,24.67,24.68,24.57,24.59,47900.0,20.9508,20.9593,20.8659,20.8828,47900.0
2006-04-13 13:30:00,24.59,24.67,24.57,24.67,65400.0,20.8828,20.9508,20.8659,20.9508,65400.0
2006-04-13 14:00:00,24.67,24.69,24.66,24.67,45600.0,20.9508,20.9678,20.9423,20.9508,45600.0
2006-04-13 14:30:00,24.68,24.69,24.64,24.69,93100.0,20.9593,20.9678,20.9253,20.9678,93100.0
2006-04-13 15:00:00,24.69,24.71,24.57,24.57,179300.0,20.9678,20.9847,20.8659,20.8659,179300.0
2006-04-13 15:30:00,24.57,24.6,24.49,24.5,353200.0,20.8659,20.8913,20.7979,20.8064,353200.0
2006-04-17 09:30:00,24.23,24.59,24.12,24.49,225400.0,20.5771,20.8828,20.4837,20.7979,225400.0
2006-04-17 10:00:00,24.5,24.65,24.49,24.59,74900.0,20.8064,20.9338,20.7979,20.8828,74900.0
2006-04-17 10:30:00,24.61,24.61,24.49,24.54,70100.0,20.8998,20.8998,20.7979,20.8404,70100.0
2006-04-17 11:00:00,24.54,24.54,24.48,24.48,78800.0,20.8404,20.8404,20.7894,20.7894,78800.0
2006-04-17 11:30:00,24.48,24.57,24.47,24.53,141600.0,20.7894,20.8659,20.7809,20.8319,141600.0
2006-04-17 12:00:00,24.55,24.6,24.51,24.56,119600.0,20.8489,20.8913,20.8149,20.8574,119600.0
2006-04-17 12:30:00,24.57,24.59,24.55,24.56,122900.0,20.8659,20.8828,20.8489,20.8574,122900.0
2006-04-17 13:00:00,24.56,24.56,24.47,24.51,260400.0,20.8574,20.8574,20.7809,20.8149,260400.0
2006-04-17 13:30:00,24.51,24.54,24.47,24.51,457500.0,20.8149,20.8404,20.7809,20.8149,457500.0
2006-04-17 14:00:00,24.51,24.53,24.49,24.51,263300.0,20.8149,20.8319,20.7979,20.8149,263300.0
2006-04-17 14:30:00,24.51,24.53,24.51,24.52,149800.0,20.8149,20.8319,20.8149,20.8234,149800.0
2006-04-17 15:00:00,24.52,24.53,24.51,24.52,145100.0,20.8234,20.8319,20.8149,20.8234,145100.0
2006-04-17 15:30:00,24.52,24.61,24.51,24.6,383700.0,20.8234,20.8998,20.8149,20.8913,383700.0
2006-04-18 09:30:00,24.52,24.76,24.42,24.6,530400.0,20.8234,21.0272,20.7385,20.8913,530400.0
2006-04-18 10:00:00,24.61,24.63,24.59,24.6,162700.0,20.8998,20.9168,20.8828,20.8913,162700.0
2006-04-18 10:30:00,24.6,24.65,24.6,24.61,185000.0,20.8913,20.9338,20.8913,20.8998,185000.0
2006-04-18 11:00:00,24.61,24.64,24.6,24.61,127300.0,20.8998,20.9253,20.8913,20.8998,127300.0
2006-04-18 11:30:00,24.6,24.72,24.6,24.7,172500.0,20.8913,20.9932,20.8913,20.9763,172500.0
2006-04-18 12:00:00,24.7,24.8,24.7,24.76,167000.0,20.9763,21.0612,20.9763,21.0272,167000.0
2006-04-18 12:30:00,24.76,24.86,24.72,24.86,288900.0,21.0272,21.1121,20.9932,21.1121,288900.0
2006-04-18 13:00:00,24.85,25.05,24.85,25.0,410400.0,21.1036,21.2735,21.1036,21.231,410400.0
2006-04-18 13:30:00,24.99,25.02,24.85,24.89,207600.0,21.2225,21.248,21.1036,21.1376,207600.0
2006-04-18 14:00:00,24.91,25.12,24.91,25.0,298600.0,21.1546,21.3329,21.1546,21.231,298600.0
2006-04-18 14:30:00,25.0,25.01,24.96,25.01,156600.0,21.231,21.2395,21.1971,21.2395,156600.0
2006-04-18 15:00:00,25.02,25.08,25.0,25.02,181700.0,21.248,21.299,21.231,21.248,181700.0
2006-04-18 15:30:00,25.02,25.03,24.81,24.81,673000.0,21.248,21.2565,21.0697,21.0697,673000.0
2006-04-19 09:30:00,24.91,25.25,24.9,25.13,330000.0,21.1546,21.4433,21.1461,21.3414,330000.0
2006-04-19 10:00:00,25.13,25.21,25.05,25.1,287200.0,21.3414,21.4094,21.2735,21.316,287200.0
2006-04-19 10:30:00,25.09,25.09,25.0,25.05,123800.0,21.3075,21.3075,21.231,21.2735,123800.0
2006-04-19 11:00:00,25.06,25.21,25.05,25.14,163000.0,21.282,21.4094,21.2735,21.3499,163000.0
2006-04-19 11:30:00,25.14,25.16,25.11,25.13,75800.0,21.3499,21.3669,21.3244,21.3414,75800.0
2006-04-19 12:00:00,25.13,25.22,25.12,25.21,159100.0,21.3414,21.4179,21.3329,21.4094,159100.0
2006-04-19 12:30:00,25.21,25.24,25.16,25.19,93300.0,21.4094,21.4348,21.3669,21.3924,93300.0
2006-04-19 13:00:00,25.18,25.24,25.13,25.14,139500.0,21.3839,21.4348,21.3414,21.3499,139500.0
2006-04-19 13:30:00,25.14,25.17,25.09,25.12,133400.0,21.3499,21.3754,21.3075,21.3329,133400.0
2006-04-19 14:00:00,25.12,25.14,25.0,25.04,156200.0,21.3329,21.3499,21.231,21.265,156200.0
2006-04-19 14:30:00,25.04,25.1,25.0,25.0,136900.0,21.265,21.316,21.231,21.231,136900.0
2006-04-19 15:00:00,25.0,25.02,24.99,24.99,215100.0,21.231,21.248,21.2225,21.2225,215100.0
2006-04-19 15:30:00,24.99,25.1,24.9,25.05,511800.0,21.2225,21.316,21.1461,21.2735,511800.0
2006-04-20 09:30:00,25.15,25.2,24.88,24.93,696000.0,21.3584,21.4009,21.1291,21.1716,696000.0
2006-04-20 10:00:00,24.92,25.11,24.72,25.11,1067200.0,21.1631,21.3244,20.9932,21.3244,1067200.0
2006-04-20 10:30:00,25.1,25.23,24.89,25.02,298900.0,21.316,21.4264,21.1376,21.248,298900.0
2006-04-20 11:00:00,25.01,25.07,24.84,24.88,245500.0,21.2395,21.2905,21.0951,21.1291,245500.0
2006-04-20 11:30:00,24.9,24.99,24.87,24.94,156400.0,21.1461,21.2225,21.1206,21.1801,156400.0
2006-04-20 12:00:00,24.92,25.01,24.89,24.95,224300.0,21.1631,21.2395,21.1376,21.1886,224300.0
2006-04-20 12:30:00,24.95,25.01,24.93,25.0,119800.0,21.1886,21.2395,21.1716,21.231,119800.0
2006-04-20 13:00:00,25.01,25.06,24.99,25.0,303100.0,21.2395,21.282,21.2225,21.231,303100.0
2006-04-20 13:30:00,25.02,25.05,25.0,25.03,195400.0,21.248,21.2735,21.231,21.2565,195400.0
2006-04-20 14:00:00,25.03,25.13,25.02,25.13,356900.0,21.2565,21.3414,21.248,21.3414,356900.0
2006-04-20 14:30:00,25.13,25.22,25.1,25.21,516400.0,21.3414,21.4179,21.316,21.4094,516400.0
2006-04-20 15:00:00,25.21,25.37,25.13,25.37,730300.0,21.4094,21.5452,21.3414,21.5452,730300.0
2006-04-20 15:30:00,25.38,25.45,25.0,25.38,1277200.0,21.5537,21.6132,21.231,21.5537,1277200.0
2006-04-21 09:30:00,24.25,24.59,24.15,24.26,1856000.0,20.5941,20.8828,20.5092,20.6026,1856000.0
2006-04-21 10:00:00,24.25,24.33,24.19,24.29,783200.0,20.5941,20.662,20.5431,20.6281,783200.0
2006-04-21 10:30:00,24.29,24.32,24.25,24.27,903900.0,20.6281,20.6535,20.5941,20.6111,903900.0
2006-04-21 11:00:00,24.27,24.28,24.08,24.08,980400.0,20.6111,20.6196,20.4497,20.4497,980400.0
2006-04-21 11:30:00,24.08,24.1,23.92,24.05,707200.0,20.4497,20.4667,20.3138,20.4242,707200.0
2006-04-21 12:00:00,24.05,24.22,24.05,24.18,470600.0,20.4242,20.5686,20.4242,20.5347,470600.0
2006-04-21 12:30:00,24.18,24.44,24.18,24.24,825600.0,20.5347,20.7555,20.5347,20.5856,825600.0
2006-04-21 13:00:00,24.24,24.32,24.17,24.3,314800.0,20.5856,20.6535,20.5262,20.6366,314800.0
2006-04-21 13:30:00,24.29,24.32,24.25,24.25,412100.0,20.6281,20.6535,20.5941,20.5941,412100.0
2006-04-21 14:00:00,24.25,24.26,24.0,24.01,800300.0,20.5941,20.6026,20.3818,20.3903,800300.0
2006-04-21 14:30:00,24.02,24.19,24.01,24.17,556100.0,20.3988,20.5431,20.3903,20.5262,556100.0
2006-04-21 15:00:00,24.17,24.17,24.05,24.14,684100.0,20.5262,20.5262,20.4242,20.5007,684100.0
2006-04-21 15:30:00,24.15,24.43,24.14,24.43,886100.0,20.5092,20.747,20.5007,20.747,886100.0
2006-04-24 09:30:00,24.2,24.35,24.12,24.15,297400.0,20.5516,20.679,20.4837,20.5092,297400.0
2006-04-24 10:00:00,24.15,24.21,24.15,24.16,104100.0,20.5092,20.5601,20.5092,20.5177,104100.0
2006-04-24 10:30:00,24.16,24.19,24.1,24.11,129300.0,20.5177,20.5431,20.4667,20.4752,129300.0
2006-04-24 11:00:00,24.12,24.22,24.06,24.12,199300.0,20.4837,20.5686,20.4327,20.4837,199300.0
2006-04-24 11:30:00,24.12,24.24,24.09,24.21,124800.0,20.4837,20.5856,20.4582,20.5601,124800.0
2006-04-24 12:00:00,24.22,24.22,24.18,24.18,66400.0,20.5686,20.5686,20.5347,20.5347,66400.0
2006-04-24 12:30:00,24.19,24.39,24.13,24.34,122100.0,20.5431,20.713,20.4922,20.6705,122100.0
2006-04-24 13:00:00,24.34,24.43,24.32,24.35,135200.0,20.6705,20.747,20.6535,20.679,135200.0
2006-04-24 13:30:00,24.36,24.38,24.34,24.36,75100.0,20.6875,20.7045,20.6705,20.6875,75100.0
2006-04-24 14:00:00,24.36,24.38,24.24,24.28,104200.0,20.6875,20.7045,20.5856,20.6196,104200.0
2006-04-24 14:30:00,24.28,24.39,24.28,24.33,132100.0,20.6196,20.713,20.6196,20.662,132100.0
2006-04-24 15:00:00,24.32,24.33,24.2,24.25,204900.0,20.6535,20.662,20.5516,20.5941,204900.0
2006-04-24 15:30:00,24.25,24.32,24.09,24.12,596300.0,20.5941,20.6535,20.4582,20.4837,596300.0
2006-04-25 09:30:00,24.11,24.15,23.63,23.76,688700.0,20.4752,20.5092,20.0676,20.178,688700.0
2006-04-25 10:00:00,23.75,23.81,23.54,23.55,520800.0,20.1695,20.2204,19.9911,19.9996,520800.0
2006-04-25 10:30:00,23.54,23.76,23.54,23.6,551000.0,19.9911,20.178,19.9911,20.0421,551000.0
2006-04-25 11:00:00,23.6,23.66,23.35,23.4,662100.0,20.0421,20.093,19.8298,19.8722,662100.0
2006-04-25 11:30:00,23.39,23.53,23.33,23.34,729000.0,19.8637,19.9826,19.8128,19.8213,729000.0
2006-04-25 12:00:00,23.34,23.51,23.3,23.49,612600.0,19.8213,19.9657,19.7873,19.9487,612600.0
2006-04-25 12:30:00,23.49,23.52,23.41,23.47,184000.0,19.9487,19.9742,19.8807,19.9317,184000.0
2006-04-25 13:00:00,23.47,23.49,23.23,23.28,356100.0,19.9317,19.9487,19.7279,19.7703,356100.0
2006-04-25 13:30:00,23.28,23.48,23.27,23.4,237100.0,19.7703,19.9402,19.7618,19.8722,237100.0
2006-04-25 14:00:00,23.4,23.44,23.35,23.37,228200.0,19.8722,19.9062,19.8298,19.8468,228200.0
2006-04-25 14:30:00,23.37,23.43,23.34,23.39,374900.0,19.8468,19.8977,19.8213,19.8637,374900.0
2006-04-25 15:00:00,23.39,23.48,23.35,23.48,404000.0,19.8637,19.9402,19.8298,19.9402,404000.0
2006-04-25 15:30:00,23.48,23.64,23.43,23.58,950500.0,19.9402,20.0761,19.8977,20.0251,950500.0
2006-04-26 09:30:00,23.51,23.79,23.5,23.75,298900.0,19.9657,20.2034,19.9572,20.1695,298900.0
2006-04-26 10:00:00,23.76,23.79,23.72,23.74,192600.0,20.178,20.2034,20.144,20.161,192600.0
2006-04-26 10:30:00,23.73,23.74,23.63,23.67,133200.0,20.1525,20.161,20.0676,20.1015,133200.0
2006-04-26 11:00:00,23.68,23.7,23.54,23.67,139800.0,20.11,20.127,19.9911,20.1015,139800.0
2006-04-26 11:30:00,23.67,23.7,23.61,23.68,72500.0,20.1015,20.127,20.0506,20.11,72500.0
2006-04-26 12:00:00,23.68,23.68,23.63,23.67,97500.0,20.11,20.11,20.0676,20.1015,97500.0
2006-04-26 12:30:00,23.67,23.68,23.58,23.61,121000.0,20.1015,20.11,20.0251,20.0506,121000.0
2006-04-26 13:00:00,23.61,23.66,23.54,23.55,193400.0,20.0506,20.093,19.9911,19.9996,193400.0
2006-04-26 13:30:00,23.55,23.6,23.51,23.6,133400.0,19.9996,20.0421,19.9657,20.0421,133400.0
2006-04-26 14:00:00,23.59,23.6,23.5,23.55,138500.0,20.0336,20.0421,19.9572,19.9996,138500.0
2006-04-26 14:30:00,23.55,23.58,23.52,23.54,156200.0,19.9996,20.0251,19.9742,19.9911,156200.0
2006-04-26 15:00:00,23.55,23.56,23.43,23.52,466700.0,19.9996,20.0081,19.8977,19.9742,466700.0
2006-04-26 15:30:00,23.52,23.76,23.52,23.76,1560200.0,19.9742,20.178,19.9742,20.178,1560200.0
2006-04-27 09:30:00,23.67,23.86,23.66,23.8,259400.0,20.1015,20.2629,20.093,20.2119,259400.0
2006-04-27 10:00:00,23.8,23.89,23.57,23.64,1117500.0,20.2119,20.2884,20.0166,20.0761,1117500.0
2006-04-27 10:30:00,23.64,23.81,23.5,23.62,365700.0,20.0761,20.2204,19.9572,20.0591,365700.0
2006-04-27 11:00:00,23.63,23.73,23.6,23.69,300800.0,20.0676,20.1525,20.0421,20.1185,300800.0
2006-04-27 11:30:00,23.7,23.75,23.65,23.69,163500.0,20.127,20.1695,20.0846,20.1185,163500.0
2006-04-27 12:00:00,23.69,23.76,23.68,23.71,242200.0,20.1185,20.178,20.11,20.1355,242200.0
2006-04-27 12:30:00,23.7,23.74,23.69,23.73,118400.0,20.127,20.161,20.1185,20.1525,118400.0
2006-04-27 13:00:00,23.73,23.74,23.6,23.68,97500.0,20.1525,20.161,20.0421,20.11,97500.0
2006-04-27 13:30:00,23.67,23.71,23.6,23.7,105600.0,20.1015,20.1355,20.0421,20.127,105600.0
2006-04-27 14:00:00,23.69,23.77,23.64,23.67,128100.0,20.1185,20.1865,20.0761,20.1015,128100.0
2006-04-27 14:30:00,23.67,23.79,23.63,23.71,145500.0,20.1015,20.2034,20.0676,20.1355,145500.0
2006-04-27 15:00:00,23.7,23.75,23.67,23.7,128300.0,20.127,20.1695,20.1015,20.127,128300.0
2006-04-27 15:30:00,23.69,23.7,23.56,23.59,262400.0,20.1185,20.127,20.0081,20.0336,262400.0
2006-04-28 09:30:00,23.7,23.71,23.5,23.62,144600.0,20.127,20.1355,19.9572,20.0591,144600.0
2006-04-28 10:00:00,23.62,23.77,23.54,23.71,150400.0,20.0591,20.1865,19.9911,20.1355,150400.0
2006-04-28 10:30:00,23.72,23.72,23.66,23.68,141300.0,20.144,20.144,20.093,20.11,141300.0
2006-04-28 11:00:00,23.68,23.71,23.62,23.66,146000.0,20.11,20.1355,20.0591,20.093,146000.0
2006-04-28 11:30:00,23.65,23.66,23.58,23.64,148200.0,20.0846,20.093,20.0251,20.0761,148200.0
2006-04-28 12:00:00,23.65,23.65,23.59,23.61,62300.0,20.0846,20.0846,20.0336,20.0506,62300.0
2006-04-28 12:30:00,23.61,23.64,23.58,23.61,469800.0,20.0506,20.0761,20.0251,20.0506,469800.0
2006-04-28 13:00:00,23.61,23.61,23.52,23.59,205100.0,20.0506,20.0506,19.9742,20.0336,205100.0
2006-04-28 13:30:00,23.58,23.59,23.53,23.54,113000.0,20.0251,20.0336,19.9826,19.9911,113000.0
2006-04-28 14:00:00,23.53,23.55,23.52,23.53,113600.0,19.9826,19.9996,19.9742,19.9826,113600.0
2006-04-28 14:30:00,23.52,23.6,23.52,23.59,334600.0,19.9742,20.0421,19.9742,20.0336,334600.0
2006-04-28 15:00:00,23.59,23.69,23.56,23.6,1764800.0,20.0336,20.1185,20.0081,20.0421,1764800.0
2006-04-28 15:30:00,23.59,23.61,23.5,23.52,698900.0,20.0336,20.0506,19.9572,19.9742,698900.0
2006-05-01 09:30:00,23.49,23.74,23.48,23.61,289100.0,19.9487,20.161,19.9402,20.0506,289100.0
2006-05-01 10:00:00,23.6,23.71,23.56,23.7,297700.0,20.0421,20.1355,20.0081,20.127,297700.0
2006-05-01 10:30:00,23.69,23.72,23.57,23.66,237200.0,20.1185,20.144,20.0166,20.093,237200.0
2006-05-01 11:00:00,23.65,23.7,23.62,23.69,174100.0,20.0846,20.127,20.0591,20.1185,174100.0
2006-05-01 11:30:00,23.68,23.71,23.61,23.71,143000.0,20.11,20.1355,20.0506,20.1355,143000.0
2006-05-01 12:00:00,23.71,23.71,23.65,23.66,90000.0,20.1355,20.1355,20.0846,20.093,90000.0
2006-05-01 12:30:00,23.66,23.71,23.65,23.7,159000.0,20.093,20.1355,20.0846,20.127,159000.0
2006-05-01 13:00:00,23.71,23.73,23.68,23.69,103200.0,20.1355,20.1525,20.11,20.1185,103200.0
2006-05-01 13:30:00,23.69,23.73,23.66,23.68,123400.0,20.1185,20.1525,20.093,20.11,123400.0
2006-05-01 14:00:00,23.67,23.69,23.65,23.66,82400.0,20.1015,20.1185,20.0846,20.093,82400.0
2006-05-01 14:30:00,23.65,23.69,23.62,23.65,200200.0,20.0846,20.1185,20.0591,20.0846,200200.0
2006-05-01 15:00:00,23.65,23.67,23.53,23.55,242900.0,20.0846,20.1015,19.9826,19.9996,242900.0
2006-05-01 15:30:00,23.54,23.65,23.32,23.47,523400.0,19.9911,20.0846,19.8043,19.9317,523400.0
2006-05-02 09:30:00,23.62,23.62,23.32,23.53,204900.0,20.0591,20.0591,19.8043,19.9826,204900.0
2006-05-02 10:00:00,23.53,23.54,23.46,23.53,264400.0,19.9826,19.9911,19.9232,19.9826,264400.0
2006-05-02 10:30:00,23.52,23.58,23.49,23.56,202200.0,19.9742,20.0251,19.9487,20.0081,202200.0
2006-05-02 11:00:00,23.55,23.56,23.49,23.5,181000.0,19.9996,20.0081,19.9487,19.9572,181000.0
2006-05-02 11:30:00,23.49,23.58,23.49,23.56,76500.0,19.9487,20.0251,19.9487,20.0081,76500.0
2006-05-02 12:00:00,23.56,23.58,23.5,23.51,63300.0,20.0081,20.0251,19.9572,19.9657,63300.0
2006-05-02 12:30:00,23.51,23.56,23.5,23.5,57900.0,19.9657,20.0081,19.9572,19.9572,57900.0
2006-05-02 13:00:00,23.5,23.55,23.5,23.54,100900.0,19.9572,19.9996,19.9572,19.9911,100900.0
2006-05-02 13:30:00,23.54,23.55,23.51,23.52,96300.0,19.9911,19.9996,19.9657,19.9742,96300.0
2006-05-02 14:00:00,23.51,23.53,23.49,23.49,62100.0,19.9657,19.9826,19.9487,19.9487,62100.0
2006-05-02 14:30:00,23.5,23.5,23.44,23.45,81300.0,19.9572,19.9572,19.9062,19.9147,81300.0
2006-05-02 15:00:00,23.45,23.5,23.44,23.5,113100.0,19.9147,19.9572,19.9062,19.9572,113100.0
2006-05-02 15:30:00,23.5,23.5,23.46,23.49,348800.0,19.9572,19.9572,19.9232,19.9487,348800.0
2006-05-03 09:30:00,23.4,23.55,23.37,23.44,203200.0,19.8722,19.9996,19.8468,19.9062,203200.0
2006-05-03 10:00:00,23.46,23.48,23.31,23.45,100700.0,19.9232,19.9402,19.7958,19.9147,100700.0
2006-05-03 10:30:00,23.45,24.44,23.38,23.48,113200.0,19.9147,20.7555,19.8553,19.9402,113200.0
2006-05-03 11:00:00,23.48,23.5,23.41,23.45,111300.0,19.9402,19.9572,19.8807,19.9147,111300.0
2006-05-03 11:30:00,23.46,23.47,23.38,23.44,74400.0,19.9232,19.9317,19.8553,19.9062,74400.0
2006-05-03 12:00:00,23.44,23.5,23.4,23.46,82500.0,19.9062,19.9572,19.8722,19.9232,82500.0
2006-05-03 12:30:00,23.46,23.56,23.44,23.56,84300.0,19.9232,20.0081,19.9062,20.0081,84300.0
2006-05-03 13:00:00,23.55,23.56,23.46,23.46,83200.0,19.9996,20.0081,19.9232,19.9232,83200.0
2006-05-03 13:30:00,23.47,23.47,23.4,23.43,48200.0,19.9317,19.9317,19.8722,19.8977,48200.0
2006-05-03 14:00:00,23.43,23.44,23.35,23.41,114700.0,19.8977,19.9062,19.8298,19.8807,114700.0
2006-05-03 14:30:00,23.41,23.5,23.4,23.5,61800.0,19.8807,19.9572,19.8722,19.9572,61800.0
2006-05-03 15:00:00,23.49,23.54,23.48,23.51,161100.0,19.9487,19.9911,19.9402,19.9657,161100.0
2006-05-03 15:30:00,23.51,23.54,23.45,23.46,211700.0,19.9657,19.9911,19.9147,19.9232,211700.0
2006-05-04 09:30:00,23.5,23.72,23.43,23.65,184400.0,19.9572,20.144,19.8977,20.0846,184400.0
2006-05-04 10:00:00,23.65,23.71,23.62,23.66,313200.0,20.0846,20.1355,20.0591,20.093,313200.0
2006-05-04 10:30:00,23.67,23.72,23.64,23.65,318100.0,20.1015,20.144,20.0761,20.0846,318100.0
2006-05-04 11:00:00,23.65,23.68,23.6,23.64,172300.0,20.0846,20.11,20.0421,20.0761,172300.0
2006-05-04 11:30:00,23.63,23.65,23.59,23.63,156800.0,20.0676,20.0846,20.0336,20.0676,156800.0
2006-05-04 12:00:00,23.63,23.64,23.48,23.51,99900.0,20.0676,20.0761,19.9402,19.9657,99900.0
2006-05-04 12:30:00,23.51,23.52,23.42,23.43,167000.0,19.9657,19.9742,19.8892,19.8977,167000.0
2006-05-04 13:00:00,23.43,23.5,23.38,23.5,94600.0,19.8977,19.9572,19.8553,19.9572,94600.0
2006-05-04 13:30:00,23.49,23.51,23.46,23.5,107000.0,19.9487,19.9657,19.9232,19.9572,107000.0
2006-05-04 14:00:00,23.5,23.5,23.37,23.38,154400.0,19.9572,19.9572,19.8468,19.8553,154400.0
2006-05-04 14:30:00,23.38,23.4,23.32,23.39,149200.0,19.8553,19.8722,19.8043,19.8637,149200.0
2006-05-04 15:00:00,23.39,23.42,23.31,23.42,161200.0,19.8637,19.8892,19.7958,19.8892,161200.0
2006-05-04 15:30:00,23.42,23.48,23.33,23.35,394300.0,19.8892,19.9402,19.8128,19.8298,394300.0
2006-05-05 09:30:00,23.37,23.53,23.34,23.47,159300.0,19.8468,19.9826,19.8213,19.9317,159300.0
2006-05-05 10:00:00,23.46,23.64,23.41,23.56,826800.0,19.9232,20.0761,19.8807,20.0081,826800.0
2006-05-05 10:30:00,23.58,23.63,23.56,23.63,239000.0,20.0251,20.0676,20.0081,20.0676,239000.0
2006-05-05 11:00:00,23.63,23.8,23.59,23.76,230100.0,20.0676,20.2119,20.0336,20.178,230100.0
2006-05-05 11:30:00,23.76,23.8,23.74,23.78,226200.0,20.178,20.2119,20.161,20.195,226200.0
2006-05-05 12:00:00,23.78,23.81,23.74,23.8,125100.0,20.195,20.2204,20.161,20.2119,125100.0
2006-05-05 12:30:00,23.8,23.8,23.55,23.58,165900.0,20.2119,20.2119,19.9996,20.0251,165900.0
2006-05-05 13:00:00,23.58,23.7,23.55,23.7,114400.0,20.0251,20.127,19.9996,20.127,114400.0
2006-05-05 13:30:00,23.69,23.83,23.69,23.82,106200.0,20.1185,20.2374,20.1185,20.2289,106200.0
2006-05-05 14:00:00,23.82,23.82,23.76,23.79,183900.0,20.2289,20.2289,20.178,20.2034,183900.0
2006-05-05 14:30:00,23.78,23.81,23.76,23.77,168200.0,20.195,20.2204,20.178,20.1865,168200.0
2006-05-05 15:00:00,23.76,23.82,23.76,23.82,250300.0,20.178,20.2289,20.178,20.2289,250300.0
2006-05-05 15:30:00,23.82,23.87,23.72,23.72,589400.0,20.2289,20.2714,20.144,20.144,589400.0
2006-05-08 09:30:00,23.73,23.79,23.59,23.77,175200.0,20.1525,20.2034,20.0336,20.1865,175200.0
2006-05-08 10:00:00,23.75,23.8,23.65,23.79,83500.0,20.1695,20.2119,20.0846,20.2034,83500.0
2006-05-08 10:30:00,23.79,23.86,23.74,23.79,426600.0,20.2034,20.2629,20.161,20.2034,426600.0
2006-05-08 11:00:00,23.79,23.79,23.61,23.61,120700.0,20.2034,20.2034,20.0506,20.0506,120700.0
2006-05-08 11:30:00,23.6,23.65,23.56,23.56,145200.0,20.0421,20.0846,20.0081,20.0081,145200.0
2006-05-08 12:00:00,23.56,23.64,23.55,23.64,46500.0,20.0081,20.0761,19.9996,20.0761,46500.0
2006-05-08 12:30:00,23.64,23.67,23.63,23.65,62900.0,20.0761,20.1015,20.0676,20.0846,62900.0
2006-05-08 13:00:00,23.64,23.69,23.63,23.69,71600.0,20.0761,20.1185,20.0676,20.1185,71600.0
2006-05-08 13:30:00,23.7,23.73,23.66,23.67,82000.0,20.127,20.1525,20.093,20.1015,82000.0
2006-05-08 14:00:00,23.67,23.68,23.65,23.68,288600.0,20.1015,20.11,20.0846,20.11,288600.0
2006-05-08 14:30:00,23.67,23.73,23.67,23.69,140600.0,20.1015,20.1525,20.1015,20.1185,140600.0
2006-05-08 15:00:00,23.69,23.69,23.6,23.65,711600.0,20.1185,20.1185,20.0421,20.0846,711600.0
2006-05-08 15:30:00,23.65,23.68,23.64,23.67,162500.0,20.0846,20.11,20.0761,20.1015,162500.0
2006-05-09 09:30:00,23.54,23.62,23.48,23.49,200300.0,19.9911,20.0591,19.9402,19.9487,200300.0
2006-05-09 10:00:00,23.49,23.51,23.32,23.44,248700.0,19.9487,19.9657,19.8043,19.9062,248700.0
2006-05-09 10:30:00,23.44,23.48,23.34,23.35,205300.0,19.9062,19.9402,19.8213,19.8298,205300.0
2006-05-09 11:00:00,23.36,23.36,23.26,23.35,408400.0,19.8383,19.8383,19.7533,19.8298,408400.0
2006-05-09 11:30:00,23.35,23.5,23.34,23.36,204900.0,19.8298,19.9572,19.8213,19.8383,204900.0
2006-05-09 12:00:00,23.35,23.38,23.28,23.28,252000.0,19.8298,19.8553,19.7703,19.7703,252000.0
2006-05-09 12:30:00,23.27,23.32,23.19,23.28,216300.0,19.7618,19.8043,19.6939,19.7703,216300.0
2006-05-09 13:00:00,23.27,23.36,23.27,23.36,149100.0,19.7618,19.8383,19.7618,19.8383,149100.0
2006-05-09 13:30:00,23.36,23.39,23.35,23.37,58500.0,19.8383,19.8637,19.8298,19.8468,58500.0
2006-05-09 14:00:00,23.37,23.4,23.36,23.36,91500.0,19.8468,19.8722,19.8383,19.8383,91500.0
2006-05-09 14:30:00,23.36,23.39,23.34,23.38,103200.0,19.8383,19.8637,19.8213,19.8553,103200.0
2006-05-09 15:00:00,23.38,23.45,23.33,23.34,254700.0,19.8553,19.9147,19.8128,19.8213,254700.0
2006-05-09 15:30:00,23.34,23.38,23.3,23.35,558400.0,19.8213,19.8553,19.7873,19.8298,558400.0
2006-05-10 09:30:00,23.4,23.5,23.26,23.5,428100.0,19.8722,19.9572,19.7533,19.9572,428100.0
2006-05-10 10:00:00,23.5,23.55,23.38,23.4,167300.0,19.9572,19.9996,19.8553,19.8722,167300.0
2006-05-10 10:30:00,23.4,23.45,23.3,23.32,208800.0,19.8722,19.9147,19.7873,19.8043,208800.0
2006-05-10 11:00:00,23.4,23.4,23.31,23.38,144200.0,19.8722,19.8722,19.7958,19.8553,144200.0
2006-05-10 11:30:00,23.38,23.4,23.33,23.37,126700.0,19.8553,19.8722,19.8128,19.8468,126700.0
2006-05-10 12:00:00,23.36,23.37,23.26,23.31,123300.0,19.8383,19.8468,19.7533,19.7958,123300.0
2006-05-10 12:30:00,23.3,23.35,23.29,23.31,104800.0,19.7873,19.8298,19.7788,19.7958,104800.0
2006-05-10 13:00:00,23.3,23.35,23.3,23.34,136100.0,19.7873,19.8298,19.7873,19.8213,136100.0
2006-05-10 13:30:00,23.34,23.34,23.22,23.26,304600.0,19.8213,19.8213,19.7194,19.7533,304600.0
2006-05-10 14:00:00,23.25,23.39,23.19,23.29,149800.0,19.7449,19.8637,19.6939,19.7788,149800.0
2006-05-10 14:30:00,23.28,23.3,23.09,23.27,293800.0,19.7703,19.7873,19.609,19.7618,293800.0
2006-05-10 15:00:00,23.27,23.29,23.16,23.22,178300.0,19.7618,19.7788,19.6684,19.7194,178300.0
2006-05-10 15:30:00,23.21,23.28,23.11,23.21,535400.0,19.7109,19.7703,19.626,19.7109,535400.0
2006-05-11 09:30:00,23.15,23.37,23.1,23.32,180100.0,19.6599,19.8468,19.6175,19.8043,180100.0
2006-05-11 10:00:00,23.29,23.4,23.21,23.27,192000.0,19.7788,19.8722,19.7109,19.7618,192000.0
2006-05-11 10:30:00,23.27,23.31,23.08,23.14,231700.0,19.7618,19.7958,19.6005,19.6514,231700.0
2006-05-11 11:00:00,23.14,23.18,23.04,23.11,204400.0,19.6514,19.6854,19.5665,19.626,204400.0
2006-05-11 11:30:00,23.12,23.12,22.94,22.97,364600.0,19.6345,19.6345,19.4816,19.5071,364600.0
2006-05-11 12:00:00,22.97,23.01,22.93,22.93,220800.0,19.5071,19.541,19.4731,19.4731,220800.0
2006-05-11 12:30:00,22.94,22.96,22.93,22.95,117400.0,19.4816,19.4986,19.4731,19.4901,117400.0
2006-05-11 13:00:00,22.95,22.96,22.84,22.9,172300.0,19.4901,19.4986,19.3967,19.4476,172300.0
2006-05-11 13:30:00,22.91,22.91,22.78,22.81,678200.0,19.4561,19.4561,19.3457,19.3712,678200.0
2006-05-11 14:00:00,22.81,22.94,22.8,22.92,473900.0,19.3712,19.4816,19.3627,19.4646,473900.0
2006-05-11 14:30:00,22.91,22.92,22.8,22.85,188800.0,19.4561,19.4646,19.3627,19.4052,188800.0
2006-05-11 15:00:00,22.84,22.9,22.83,22.88,163500.0,19.3967,19.4476,19.3882,19.4306,163500.0
2006-05-11 15:30:00,22.87,22.96,22.84,22.96,585700.0,19.4221,19.4986,19.3967,19.4986,585700.0
2006-05-12 09:30:00,22.83,22.93,22.51,22.58,451300.0,19.3882,19.4731,19.1164,19.1759,451300.0
2006-05-12 10:00:00,22.58,22.97,22.58,22.89,433800.0,19.1759,19.5071,19.1759,19.4391,433800.0
2006-05-12 10:30:00,22.89,22.9,22.64,22.73,395700.0,19.4391,19.4476,19.2268,19.3033,395700.0
2006-05-12 11:00:00,22.73,22.83,22.6,22.73,503700.0,19.3033,19.3882,19.1928,19.3033,503700.0
2006-05-12 11:30:00,22.74,22.79,22.67,22.74,205800.0,19.3117,19.3542,19.2523,19.3117,205800.0
2006-05-12 12:00:00,22.74,22.81,22.72,22.75,192600.0,19.3117,19.3712,19.2948,19.3202,192600.0
2006-05-12 12:30:00,22.75,22.75,22.61,22.71,199500.0,19.3202,19.3202,19.2013,19.2863,199500.0
2006-05-12 13:00:00,22.71,22.77,22.62,22.65,217300.0,19.2863,19.3372,19.2098,19.2353,217300.0
2006-05-12 13:30:00,22.65,22.67,22.62,22.62,188200.0,19.2353,19.2523,19.2098,19.2098,188200.0
2006-05-12 14:00:00,22.62,22.69,22.61,22.65,360000.0,19.2098,19.2693,19.2013,19.2353,360000.0
2006-05-12 14:30:00,22.65,22.67,22.61,22.65,277900.0,19.2353,19.2523,19.2013,19.2353,277900.0
2006-05-12 15:00:00,22.63,22.74,22.61,22.71,221300.0,19.2183,19.3117,19.2013,19.2863,221300.0
2006-05-12 15:30:00,22.71,22.76,22.68,22.74,520400.0,19.2863,19.3287,19.2608,19.3117,520400.0
2006-05-15 09:30:00,22.59,22.79,22.51,22.75,348900.0,19.1844,19.3542,19.1164,19.3202,348900.0
2006-05-15 10:00:00,22.77,22.88,22.56,22.78,365200.0,19.3372,19.4306,19.1589,19.3457,365200.0
2006-05-15 10:30:00,22.77,22.86,22.71,22.81,252700.0,19.3372,19.4137,19.2863,19.3712,252700.0
2006-05-15 11:00:00,22.81,22.97,22.73,22.76,368600.0,19.3712,19.5071,19.3033,19.3287,368600.0
2006-05-15 11:30:00,22.76,22.95,22.71,22.95,281600.0,19.3287,19.4901,19.2863,19.4901,281600.0
2006-05-15 12:00:00,22.96,23.03,22.85,22.85,239900.0,19.4986,19.558,19.4052,19.4052,239900.0
2006-05-15 12:30:00,22.86,22.89,22.81,22.82,141300.0,19.4137,19.4391,19.3712,19.3797,141300.0
2006-05-15 13:00:00,22.82,22.88,22.63,22.69,334100.0,19.3797,19.4306,19.2183,19.2693,334100.0
2006-05-15 13:30:00,22.68,22.68,22.39,22.53,256800.0,19.2608,19.2608,19.0145,19.1334,256800.0
2006-05-15 14:00:00,22.53,22.69,22.49,22.69,158500.0,19.1334,19.2693,19.0994,19.2693,158500.0
2006-05-15 14:30:00,22.67,22.74,22.64,22.67,108100.0,19.2523,19.3117,19.2268,19.2523,108100.0
2006-05-15 15:00:00,22.66,22.84,22.66,22.76,129500.0,19.2438,19.3967,19.2438,19.3287,129500.0
2006-05-15 15:30:00,22.77,22.9,22.76,22.82,488200.0,19.3372,19.4476,19.3287,19.3797,488200.0
2006-05-16 09:30:00,22.52,22.71,22.33,22.39,227500.0,19.1249,19.2863,18.9636,19.0145,227500.0
2006-05-16 10:00:00,22.39,22.54,22.34,22.5,349100.0,19.0145,19.1419,18.972,19.1079,349100.0
2006-05-16 10:30:00,22.49,22.58,22.35,22.35,165900.0,19.0994,19.1759,18.9805,18.9805,165900.0
2006-05-16 11:00:00,22.35,22.43,22.3,22.37,167900.0,18.9805,19.0485,18.9381,18.9975,167900.0
2006-05-16 11:30:00,22.37,22.44,22.32,22.39,175600.0,18.9975,19.057,18.9551,19.0145,175600.0
2006-05-16 12:00:00,22.4,22.44,22.33,22.34,94000.0,19.023,19.057,18.9636,18.972,94000.0
2006-05-16 12:30:00,22.35,22.46,22.29,22.33,202200.0,18.9805,19.074,18.9296,18.9636,202200.0
2006-05-16 13:00:00,22.33,22.44,22.31,22.35,129200.0,18.9636,19.057,18.9466,18.9805,129200.0
2006-05-16 13:30:00,22.35,22.44,22.3,22.36,128400.0,18.9805,19.057,18.9381,18.989,128400.0
2006-05-16 14:00:00,22.36,22.39,22.27,22.27,129200.0,18.989,19.0145,18.9126,18.9126,129200.0
2006-05-16 14:30:00,22.28,22.29,22.2,22.2,211600.0,18.9211,18.9296,18.8532,18.8532,211600.0
2006-05-16 15:00:00,22.2,22.24,22.11,22.19,304700.0,18.8532,18.8871,18.7767,18.8447,304700.0
2006-05-16 15:30:00,22.2,22.3,22.11,22.29,486000.0,18.8532,18.9381,18.7767,18.9296,486000.0
2006-05-17 09:30:00,22.25,22.66,22.17,22.47,314600.0,18.8956,19.2438,18.8277,19.0824,314600.0
2006-05-17 10:00:00,22.47,22.52,22.18,22.36,294500.0,19.0824,19.1249,18.8362,18.989,294500.0
2006-05-17 10:30:00,22.39,22.42,22.19,22.29,222300.0,19.0145,19.04,18.8447,18.9296,222300.0
2006-05-17 11:00:00,22.29,22.3,22.1,22.1,282200.0,18.9296,18.9381,18.7682,18.7682,282200.0
2006-05-17 11:30:00,22.15,22.25,22.05,22.08,283300.0,18.8107,18.8956,18.7258,18.7512,283300.0
2006-05-17 12:00:00,22.08,22.19,22.04,22.17,212700.0,18.7512,18.8447,18.7173,18.8277,212700.0
2006-05-17 12:30:00,22.19,22.24,22.08,22.16,136100.0,18.8447,18.8871,18.7512,18.8192,136100.0
2006-05-17 13:00:00,22.16,22.24,22.02,22.04,237200.0,18.8192,18.8871,18.7003,18.7173,237200.0
2006-05-17 13:30:00,22.05,22.22,22.01,22.14,219500.0,18.7258,18.8701,18.6918,18.8022,219500.0
2006-05-17 14:00:00,22.13,22.2,22.05,22.19,221400.0,18.7937,18.8532,18.7258,18.8447,221400.0
2006-05-17 14:30:00,22.19,22.22,21.98,22.1,203700.0,18.8447,18.8701,18.6663,18.7682,203700.0
2006-05-17 15:00:00,22.1,22.24,22.04,22.22,386000.0,18.7682,18.8871,18.7173,18.8701,386000.0
2006-05-17 15:30:00,22.22,22.33,22.19,22.2,450600.0,18.8701,18.9636,18.8447,18.8532,450600.0
2006-05-18 09:30:00,22.13,22.36,22.04,22.2,385100.0,18.7937,18.989,18.7173,18.8532,385100.0
2006-05-18 10:00:00,22.21,22.25,22.09,22.15,89500.0,18.8616,18.8956,18.7597,18.8107,89500.0
2006-05-18 10:30:00,22.15,22.17,22.09,22.16,131400.0,18.8107,18.8277,18.7597,18.8192,131400.0
2006-05-18 11:00:00,22.16,22.25,22.14,22.23,131400.0,18.8192,18.8956,18.8022,18.8786,131400.0
2006-05-18 11:30:00,22.23,22.23,22.09,22.2,119500.0,18.8786,18.8786,18.7597,18.8532,119500.0
2006-05-18 12:00:00,22.19,22.28,22.13,22.19,215500.0,18.8447,18.9211,18.7937,18.8447,215500.0
2006-05-18 12:30:00,22.18,22.21,22.17,22.19,29700.0,18.8362,18.8616,18.8277,18.8447,29700.0
2006-05-18 13:00:00,22.19,22.21,22.08,22.13,64000.0,18.8447,18.8616,18.7512,18.7937,64000.0
2006-05-18 13:30:00,22.13,22.18,22.12,22.16,37800.0,18.7937,18.8362,18.7852,18.8192,37800.0
2006-05-18 14:00:00,22.16,22.21,22.1,22.14,94400.0,18.8192,18.8616,18.7682,18.8022,94400.0
2006-05-18 14:30:00,22.13,22.17,22.06,22.06,95500.0,18.7937,18.8277,18.7343,18.7343,95500.0
2006-05-18 15:00:00,22.07,22.16,22.04,22.11,193900.0,18.7428,18.8192,18.7173,18.7767,193900.0
2006-05-18 15:30:00,22.11,22.15,21.92,21.92,369900.0,18.7767,18.8107,18.6154,18.6154,369900.0
2006-05-19 09:30:00,21.97,22.34,21.84,22.32,1163300.0,18.6578,18.972,18.5474,18.9551,1163300.0
2006-05-19 10:00:00,22.31,22.49,22.27,22.3,390700.0,18.9466,19.0994,18.9126,18.9381,390700.0
2006-05-19 10:30:00,22.3,22.34,22.12,22.12,190700.0,18.9381,18.972,18.7852,18.7852,190700.0
2006-05-19 11:00:00,22.12,22.21,21.88,22.13,294300.0,18.7852,18.8616,18.5814,18.7937,294300.0
2006-05-19 11:30:00,22.13,22.23,22.05,22.1,206600.0,18.7937,18.8786,18.7258,18.7682,206600.0
2006-05-19 12:00:00,22.1,22.16,22.02,22.06,194700.0,18.7682,18.8192,18.7003,18.7343,194700.0
2006-05-19 12:30:00,22.11,22.27,22.1,22.2,123600.0,18.7767,18.9126,18.7682,18.8532,123600.0
2006-05-19 13:00:00,22.2,22.22,22.14,22.21,114900.0,18.8532,18.8701,18.8022,18.8616,114900.0
2006-05-19 13:30:00,22.2,22.2,21.15,22.17,151600.0,18.8532,18.8532,17.9614,18.8277,151600.0
2006-05-19 14:00:00,22.18,22.21,22.1,22.14,164200.0,18.8362,18.8616,18.7682,18.8022,164200.0
2006-05-19 14:30:00,22.13,22.13,21.95,21.95,211400.0,18.7937,18.7937,18.6408,18.6408,211400.0
2006-05-19 15:00:00,21.95,22.01,21.82,21.95,608200.0,18.6408,18.6918,18.5304,18.6408,608200.0
2006-05-19 15:30:00,21.95,21.97,21.93,21.95,910000.0,18.6408,18.6578,18.6239,18.6408,910000.0
2006-05-22 09:30:00,21.8,21.95,21.68,21.85,240900.0,18.5135,18.6408,18.4115,18.5559,240900.0
2006-05-22 10:00:00,21.84,21.85,21.62,21.66,268800.0,18.5474,18.5559,18.3606,18.3946,268800.0
2006-05-22 10:30:00,21.64,21.92,21.64,21.81,209400.0,18.3776,18.6154,18.3776,18.5219,209400.0
2006-05-22 11:00:00,21.8,21.88,21.7,21.75,121500.0,18.5135,18.5814,18.4285,18.471,121500.0
2006-05-22 11:30:00,21.75,21.76,21.52,21.75,372700.0,18.471,18.4795,18.2757,18.471,372700.0
2006-05-22 12:00:00,21.75,21.77,21.54,21.66,288200.0,18.471,18.488,18.2927,18.3946,288200.0
2006-05-22 12:30:00,21.66,21.74,21.6,21.68,162400.0,18.3946,18.4625,18.3436,18.4115,162400.0
2006-05-22 13:00:00,21.7,21.75,21.62,21.7,149400.0,18.4285,18.471,18.3606,18.4285,149400.0
2006-05-22 13:30:00,21.7,21.71,21.62,21.69,75400.0,18.4285,18.437,18.3606,18.42,75400.0
2006-05-22 14:00:00,21.69,21.8,21.56,21.79,180200.0,18.42,18.5135,18.3096,18.505,180200.0
2006-05-22 14:30:00,21.8,21.8,21.72,21.78,95000.0,18.5135,18.5135,18.4455,18.4965,95000.0
2006-05-22 15:00:00,21.78,21.9,21.77,21.89,191200.0,18.4965,18.5984,18.488,18.5899,191200.0
2006-05-22 15:30:00,21.89,21.95,21.85,21.88,387400.0,18.5899,18.6408,18.5559,18.5814,387400.0
2006-05-23 09:30:00,21.99,22.0,21.7,21.84,216100.0,18.6748,18.6833,18.4285,18.5474,216100.0
2006-05-23 10:00:00,21.83,22.01,21.83,21.86,123300.0,18.5389,18.6918,18.5389,18.5644,123300.0
2006-05-23 10:30:00,21.85,21.9,21.85,21.86,146000.0,18.5559,18.5984,18.5559,18.5644,146000.0
2006-05-23 11:00:00,21.87,22.29,21.76,22.05,1660100.0,18.5729,18.9296,18.4795,18.7258,1660100.0
2006-05-23 11:30:00,22.04,22.06,21.93,21.98,373800.0,18.7173,18.7343,18.6239,18.6663,373800.0
2006-05-23 12:00:00,21.98,22.0,21.88,21.92,132400.0,18.6663,18.6833,18.5814,18.6154,132400.0
2006-05-23 12:30:00,21.93,21.95,21.82,21.83,108200.0,18.6239,18.6408,18.5304,18.5389,108200.0
2006-05-23 13:00:00,21.83,21.9,21.82,21.84,160500.0,18.5389,18.5984,18.5304,18.5474,160500.0
2006-05-23 13:30:00,21.85,21.87,21.76,21.77,185900.0,18.5559,18.5729,18.4795,18.488,185900.0
2006-05-23 14:00:00,21.78,21.78,21.68,21.7,261900.0,18.4965,18.4965,18.4115,18.4285,261900.0
2006-05-23 14:30:00,21.69,21.7,21.56,21.66,340600.0,18.42,18.4285,18.3096,18.3946,340600.0
2006-05-23 15:00:00,21.65,21.7,21.55,21.6,374700.0,18.3861,18.4285,18.3011,18.3436,374700.0
2006-05-23 15:30:00,21.59,21.59,21.42,21.49,779100.0,18.3351,18.3351,18.1907,18.2502,779100.0
2006-05-24 09:30:00,21.39,21.54,21.39,21.43,685500.0,18.1653,18.2927,18.1653,18.1992,685500.0
2006-05-24 10:00:00,21.44,21.94,21.42,21.85,869700.0,18.2077,18.6324,18.1907,18.5559,869700.0
2006-05-24 10:30:00,21.85,22.03,21.72,21.93,465800.0,18.5559,18.7088,18.4455,18.6239,465800.0
2006-05-24 11:00:00,21.92,22.01,21.84,21.95,448000.0,18.6154,18.6918,18.5474,18.6408,448000.0
2006-05-24 11:30:00,21.94,22.04,21.82,21.99,197200.0,18.6324,18.7173,18.5304,18.6748,197200.0
2006-05-24 12:00:00,21.99,22.05,21.83,21.85,279900.0,18.6748,18.7258,18.5389,18.5559,279900.0
2006-05-24 12:30:00,21.86,21.87,21.7,21.71,206400.0,18.5644,18.5729,18.4285,18.437,206400.0
2006-05-24 13:00:00,21.71,21.74,21.53,21.56,244400.0,18.437,18.4625,18.2842,18.3096,244400.0
2006-05-24 13:30:00,21.56,21.68,21.39,21.6,342500.0,18.3096,18.4115,18.1653,18.3436,342500.0
2006-05-24 14:00:00,21.59,21.67,21.37,21.37,374200.0,18.3351,18.4031,18.1483,18.1483,374200.0
2006-05-24 14:30:00,21.37,21.8,21.33,21.8,468600.0,18.1483,18.5135,18.1143,18.5135,468600.0
2006-05-24 15:00:00,21.79,21.84,21.69,21.76,281800.0,18.505,18.5474,18.42,18.4795,281800.0
2006-05-24 15:30:00,21.76,21.91,21.76,21.83,625200.0,18.4795,18.6069,18.4795,18.5389,625200.0
2006-05-25 09:30:00,21.98,22.0,21.68,21.87,204300.0,18.6663,18.6833,18.4115,18.5729,204300.0
2006-05-25 10:00:00,21.87,22.02,21.84,21.9,229300.0,18.5729,18.7003,18.5474,18.5984,229300.0
2006-05-25 10:30:00,21.9,22.04,21.9,22.04,237700.0,18.5984,18.7173,18.5984,18.7173,237700.0
2006-05-25 11:00:00,22.05,22.05,21.95,21.98,290800.0,18.7258,18.7258,18.6408,18.6663,290800.0
2006-05-25 11:30:00,21.98,22.08,21.98,22.08,140600.0,18.6663,18.7512,18.6663,18.7512,140600.0
2006-05-25 12:00:00,22.09,22.13,22.06,22.12,238200.0,18.7597,18.7937,18.7343,18.7852,238200.0
2006-05-25 12:30:00,22.12,22.14,22.01,22.1,211500.0,18.7852,18.8022,18.6918,18.7682,211500.0
2006-05-25 13:00:00,22.1,22.15,22.07,22.15,209900.0,18.7682,18.8107,18.7428,18.8107,209900.0
2006-05-25 13:30:00,22.14,22.22,22.14,22.22,224400.0,18.8022,18.8701,18.8022,18.8701,224400.0
2006-05-25 14:00:00,22.22,22.3,22.16,22.27,282500.0,18.8701,18.9381,18.8192,18.9126,282500.0
2006-05-25 14:30:00,22.28,22.3,22.24,22.24,275400.0,18.9211,18.9381,18.8871,18.8871,275400.0
2006-05-25 15:00:00,22.25,22.27,22.21,22.27,312800.0,18.8956,18.9126,18.8616,18.9126,312800.0
2006-05-25 15:30:00,22.26,22.27,22.22,22.25,711900.0,18.9041,18.9126,18.8701,18.8956,711900.0
2006-05-26 09:30:00,22.37,22.37,22.07,22.2,336300.0,18.9975,18.9975,18.7428,18.8532,336300.0
2006-05-26 10:00:00,22.2,22.4,22.18,22.3,227500.0,18.8532,19.023,18.8362,18.9381,227500.0
2006-05-26 10:30:00,22.3,22.31,22.19,22.27,180200.0,18.9381,18.9466,18.8447,18.9126,180200.0
2006-05-26 11:00:00,22.26,22.46,22.25,22.39,179200.0,18.9041,19.074,18.8956,19.0145,179200.0
2006-05-26 11:30:00,22.38,22.46,22.37,22.46,203200.0,19.006,19.074,18.9975,19.074,203200.0
2006-05-26 12:00:00,22.45,22.5,22.41,22.47,103100.0,19.0655,19.1079,19.0315,19.0824,103100.0
2006-05-26 12:30:00,22.48,22.48,22.38,22.41,96300.0,19.0909,19.0909,19.006,19.0315,96300.0
2006-05-26 13:00:00,22.4,22.42,22.39,22.41,41100.0,19.023,19.04,19.0145,19.0315,41100.0
2006-05-26 13:30:00,22.42,22.51,22.41,22.51,98700.0,19.04,19.1164,19.0315,19.1164,98700.0
2006-05-26 14:00:00,22.51,22.57,22.48,22.55,221200.0,19.1164,19.1674,19.0909,19.1504,221200.0
2006-05-26 14:30:00,22.55,22.56,22.49,22.55,234600.0,19.1504,19.1589,19.0994,19.1504,234600.0
2006-05-26 15:00:00,22.55,22.59,22.48,22.59,233000.0,19.1504,19.1844,19.0909,19.1844,233000.0
2006-05-26 15:30:00,22.59,22.62,22.54,22.59,684200.0,19.1844,19.2098,19.1419,19.1844,684200.0
2006-05-30 09:30:00,22.42,22.59,22.27,22.45,142100.0,19.04,19.1844,18.9126,19.0655,142100.0
2006-05-30 10:00:00,22.45,22.49,22.32,22.44,104000.0,19.0655,19.0994,18.9551,19.057,104000.0
2006-05-30 10:30:00,22.43,22.46,22.37,22.42,143000.0,19.0485,19.074,18.9975,19.04,143000.0
2006-05-30 11:00:00,22.42,22.43,22.38,22.39,151200.0,19.04,19.0485,19.006,19.0145,151200.0
2006-05-30 11:30:00,22.39,22.42,22.36,22.4,161200.0,19.0145,19.04,18.989,19.023,161200.0
2006-05-30 12:00:00,22.4,22.47,22.4,22.46,93900.0,19.023,19.0824,19.023,19.074,93900.0
2006-05-30 12:30:00,22.47,22.49,22.43,22.48,139300.0,19.0824,19.0994,19.0485,19.0909,139300.0
2006-05-30 13:00:00,22.48,22.48,22.17,22.17,166600.0,19.0909,19.0909,18.8277,18.8277,166600.0
2006-05-30 13:30:00,22.17,22.32,22.15,22.31,199500.0,18.8277,18.9551,18.8107,18.9466,199500.0
2006-05-30 14:00:00,22.32,22.41,22.29,22.4,201400.0,18.9551,19.0315,18.9296,19.023,201400.0
2006-05-30 14:30:00,22.4,22.43,22.37,22.4,118500.0,19.023,19.0485,18.9975,19.023,118500.0
2006-05-30 15:00:00,22.4,22.45,22.35,22.35,171300.0,19.023,19.0655,18.9805,18.9805,171300.0
2006-05-30 15:30:00,22.36,22.36,22.16,22.28,524000.0,18.989,18.989,18.8192,18.9211,524000.0
2006-05-31 09:30:00,22.26,22.32,22.17,22.26,113600.0,18.9041,18.9551,18.8277,18.9041,113600.0
2006-05-31 10:00:00,22.26,22.41,22.23,22.37,144000.0,18.9041,19.0315,18.8786,18.9975,144000.0
2006-05-31 10:30:00,22.38,22.57,22.38,22.5,154700.0,19.006,19.1674,19.006,19.1079,154700.0
2006-05-31 11:00:00,22.51,22.55,22.39,22.55,75400.0,19.1164,19.1504,19.0145,19.1504,75400.0
2006-05-31 11:30:00,22.54,22.56,22.49,22.49,49900.0,19.1419,19.1589,19.0994,19.0994,49900.0
2006-05-31 12:00:00,22.49,22.51,22.45,22.5,57100.0,19.0994,19.1164,19.0655,19.1079,57100.0
2006-05-31 12:30:00,22.5,22.5,22.39,22.45,91700.0,19.1079,19.1079,19.0145,19.0655,91700.0
2006-05-31 13:00:00,22.44,22.5,22.43,22.43,84800.0,19.057,19.1079,19.0485,19.0485,84800.0
2006-05-31 13:30:00,22.43,22.52,22.42,22.48,118500.0,19.0485,19.1249,19.04,19.0909,118500.0
2006-05-31 14:00:00,22.47,22.57,22.31,22.38,379100.0,19.0824,19.1674,18.9466,19.006,379100.0
2006-05-31 14:30:00,22.38,22.6,22.38,22.4,165500.0,19.006,19.1928,19.006,19.023,165500.0
2006-05-31 15:00:00,22.4,22.46,22.33,22.4,222600.0,19.023,19.074,18.9636,19.023,222600.0
2006-05-31 15:30:00,22.4,22.52,22.34,22.48,497600.0,19.023,19.1249,18.972,19.0909,497600.0
2006-06-01 09:30:00,22.45,22.5,22.33,22.39,401900.0,19.0655,19.1079,18.9636,19.0145,401900.0
2006-06-01 10:00:00,22.4,22.4,22.29,22.37,312800.0,19.023,19.023,18.9296,18.9975,312800.0
2006-06-01 10:30:00,22.37,22.5,22.37,22.43,336600.0,18.9975,19.1079,18.9975,19.0485,336600.0
2006-06-01 11:00:00,22.44,22.45,22.4,22.45,219300.0,19.057,19.0655,19.023,19.0655,219300.0
2006-06-01 11:30:00,22.44,22.51,22.44,22.48,113200.0,19.057,19.1164,19.057,19.0909,113200.0
2006-06-01 12:00:00,22.48,22.52,22.48,22.51,64100.0,19.0909,19.1249,19.0909,19.1164,64100.0
2006-06-01 12:30:00,22.51,22.61,22.51,22.59,102700.0,19.1164,19.2013,19.1164,19.1844,102700.0
2006-06-01 13:00:00,22.59,22.62,22.56,22.61,101700.0,19.1844,19.2098,19.1589,19.2013,101700.0
2006-06-01 13:30:00,22.62,22.65,22.61,22.65,42900.0,19.2098,19.2353,19.2013,19.2353,42900.0
2006-06-01 14:00:00,22.65,22.74,22.63,22.66,81300.0,19.2353,19.3117,19.2183,19.2438,81300.0
2006-06-01 14:30:00,22.67,22.75,22.66,22.73,83400.0,19.2523,19.3202,19.2438,19.3033,83400.0
2006-06-01 15:00:00,22.73,22.8,22.69,22.78,208400.0,19.3033,19.3627,19.2693,19.3457,208400.0
2006-06-01 15:30:00,22.79,22.86,22.72,22.79,439200.0,19.3542,19.4137,19.2948,19.3542,439200.0
2006-06-02 09:30:00,22.96,22.99,22.62,22.74,178300.0,19.4986,19.5241,19.2098,19.3117,178300.0
2006-06-02 10:00:00,22.73,22.75,22.63,22.65,196500.0,19.3033,19.3202,19.2183,19.2353,196500.0
2006-06-02 10:30:00,22.65,22.69,22.62,22.62,71200.0,19.2353,19.2693,19.2098,19.2098,71200.0
2006-06-02 11:00:00,22.63,22.63,22.4,22.41,129500.0,19.2183,19.2183,19.023,19.0315,129500.0
2006-06-02 11:30:00,22.42,22.45,22.21,22.27,140600.0,19.04,19.0655,18.8616,18.9126,140600.0
2006-06-02 12:00:00,22.26,22.44,22.22,22.44,123200.0,18.9041,19.057,18.8701,19.057,123200.0
2006-06-02 12:30:00,22.45,22.46,22.44,22.45,69700.0,19.0655,19.074,19.057,19.0655,69700.0
2006-06-02 13:00:00,22.45,22.59,22.45,22.58,119400.0,19.0655,19.1844,19.0655,19.1759,119400.0
2006-06-02 13:30:00,22.59,22.59,22.51,22.55,58900.0,19.1844,19.1844,19.1164,19.1504,58900.0
2006-06-02 14:00:00,22.54,22.57,22.5,22.51,58100.0,19.1419,19.1674,19.1079,19.1164,58100.0
2006-06-02 14:30:00,22.5,22.58,22.5,22.55,61100.0,19.1079,19.1759,19.1079,19.1504,61100.0
2006-06-02 15:00:00,22.54,22.61,22.5,22.59,70200.0,19.1419,19.2013,19.1079,19.1844,70200.0
2006-06-02 15:30:00,22.59,22.7,22.59,22.63,227000.0,19.1844,19.2778,19.1844,19.2183,227000.0
2006-06-05 09:30:00,22.52,22.67,22.35,22.56,132200.0,19.1249,19.2523,18.9805,19.1589,132200.0
2006-06-05 10:00:00,22.56,22.69,22.51,22.63,92000.0,19.1589,19.2693,19.1164,19.2183,92000.0
2006-06-05 10:30:00,22.63,22.65,22.52,22.57,107500.0,19.2183,19.2353,19.1249,19.1674,107500.0
2006-06-05 11:00:00,22.57,22.63,22.55,22.55,48200.0,19.1674,19.2183,19.1504,19.1504,48200.0
2006-06-05 11:30:00,22.55,22.67,22.5,22.67,92200.0,19.1504,19.2523,19.1079,19.2523,92200.0
2006-06-05 12:00:00,22.66,22.68,22.62,22.63,78100.0,19.2438,19.2608,19.2098,19.2183,78100.0
2006-06-05 12:30:00,22.63,22.65,22.61,22.64,52400.0,19.2183,19.2353,19.2013,19.2268,52400.0
2006-06-05 13:00:00,22.64,22.66,22.61,22.65,69800.0,19.2268,19.2438,19.2013,19.2353,69800.0
2006-06-05 13:30:00,22.65,22.69,22.65,22.66,32600.0,19.2353,19.2693,19.2353,19.2438,32600.0
2006-06-05 14:00:00,22.65,22.66,22.48,22.53,241400.0,19.2353,19.2438,19.0909,19.1334,241400.0
2006-06-05 14:30:00,22.53,22.59,22.5,22.54,157500.0,19.1334,19.1844,19.1079,19.1419,157500.0
2006-06-05 15:00:00,22.54,22.57,22.44,22.47,253500.0,19.1419,19.1674,19.057,19.0824,253500.0
2006-06-05 15:30:00,22.46,22.5,22.41,22.48,523500.0,19.074,19.1079,19.0315,19.0909,523500.0
2006-06-06 09:30:00,22.48,22.7,22.4,22.56,105200.0,19.0909,19.2778,19.023,19.1589,105200.0
2006-06-06 10:00:00,22.56,22.69,22.45,22.62,119200.0,19.1589,19.2693,19.0655,19.2098,119200.0
2006-06-06 10:30:00,22.63,22.74,22.5,22.53,139900.0,19.2183,19.3117,19.1079,19.1334,139900.0
2006-06-06 11:00:00,22.53,22.61,22.48,22.5,136300.0,19.1334,19.2013,19.0909,19.1079,136300.0
2006-06-06 11:30:00,22.51,22.55,22.37,22.49,199500.0,19.1164,19.1504,18.9975,19.0994,199500.0
2006-06-06 12:00:00,22.48,22.57,22.43,22.45,155500.0,19.0909,19.1674,19.0485,19.0655,155500.0
2006-06-06 12:30:00,22.46,23.55,22.45,22.59,134300.0,19.074,19.9996,19.0655,19.1844,134300.0
2006-06-06 13:00:00,22.58,23.51,22.49,22.5,414100.0,19.1759,19.9657,19.0994,19.1079,414100.0
2006-06-06 13:30:00,22.49,22.51,22.45,22.47,207800.0,19.0994,19.1164,19.0655,19.0824,207800.0
2006-06-06 14:00:00,22.48,22.52,22.47,22.5,152000.0,19.0909,19.1249,19.0824,19.1079,152000.0
2006-06-06 14:30:00,22.5,22.56,22.45,22.5,140600.0,19.1079,19.1589,19.0655,19.1079,140600.0
2006-06-06 15:00:00,22.49,22.56,22.42,22.48,159200.0,19.0994,19.1589,19.04,19.0909,159200.0
2006-06-06 15:30:00,22.48,22.62,22.42,22.55,324300.0,19.0909,19.2098,19.04,19.1504,324300.0
2006-06-07 09:30:00,22.64,22.71,22.5,22.68,126600.0,19.2268,19.2863,19.1079,19.2608,126600.0
2006-06-07 10:00:00,22.68,22.88,22.68,22.79,162100.0,19.2608,19.4306,19.2608,19.3542,162100.0
2006-06-07 10:30:00,22.78,22.8,22.72,22.73,111300.0,19.3457,19.3627,19.2948,19.3033,111300.0
2006-06-07 11:00:00,22.73,22.81,22.73,22.77,88700.0,19.3033,19.3712,19.3033,19.3372,88700.0
2006-06-07 11:30:00,22.78,22.87,22.77,22.87,104400.0,19.3457,19.4221,19.3372,19.4221,104400.0
2006-06-07 12:00:00,22.87,22.93,22.77,22.85,95800.0,19.4221,19.4731,19.3372,19.4052,95800.0
2006-06-07 12:30:00,22.84,22.88,22.79,22.82,56800.0,19.3967,19.4306,19.3542,19.3797,56800.0
2006-06-07 13:00:00,22.82,22.85,22.78,22.81,40900.0,19.3797,19.4052,19.3457,19.3712,40900.0
2006-06-07 13:30:00,22.82,22.84,22.75,22.81,41500.0,19.3797,19.3967,19.3202,19.3712,41500.0
2006-06-07 14:00:00,22.81,22.81,22.64,22.75,145300.0,19.3712,19.3712,19.2268,19.3202,145300.0
2006-06-07 14:30:00,22.75,22.78,22.7,22.78,85900.0,19.3202,19.3457,19.2778,19.3457,85900.0
2006-06-07 15:00:00,22.78,22.81,22.6,22.6,154700.0,19.3457,19.3712,19.1928,19.1928,154700.0
2006-06-07 15:30:00,22.59,22.68,22.54,22.58,448500.0,19.1844,19.2608,19.1419,19.1759,448500.0
2006-06-08 09:30:00,22.46,22.53,22.35,22.4,259500.0,19.074,19.1334,18.9805,19.023,259500.0
2006-06-08 10:00:00,22.4,22.51,22.31,22.35,158800.0,19.023,19.1164,18.9466,18.9805,158800.0
2006-06-08 10:30:00,22.36,22.48,22.3,22.47,245400.0,18.989,19.0909,18.9381,19.0824,245400.0
2006-06-08 11:00:00,22.46,22.51,22.23,22.36,172700.0,19.074,19.1164,18.8786,18.989,172700.0
2006-06-08 11:30:00,22.36,22.41,21.99,22.06,574600.0,18.989,19.0315,18.6748,18.7343,574600.0
2006-06-08 12:00:00,22.05,22.19,22.05,22.13,532900.0,18.7258,18.8447,18.7258,18.7937,532900.0
2006-06-08 12:30:00,22.13,22.16,22.06,22.08,300900.0,18.7937,18.8192,18.7343,18.7512,300900.0
2006-06-08 13:00:00,22.07,22.07,21.9,21.97,357500.0,18.7428,18.7428,18.5984,18.6578,357500.0
2006-06-08 13:30:00,21.98,22.31,21.93,22.31,286300.0,18.6663,18.9466,18.6239,18.9466,286300.0
2006-06-08 14:00:00,22.31,22.33,22.21,22.27,199500.0,18.9466,18.9636,18.8616,18.9126,199500.0
2006-06-08 14:30:00,22.27,22.34,22.16,22.2,243500.0,18.9126,18.972,18.8192,18.8532,243500.0
2006-06-08 15:00:00,22.2,22.49,22.19,22.34,339400.0,18.8532,19.0994,18.8447,18.972,339400.0
2006-06-08 15:30:00,22.34,22.63,22.32,22.54,618900.0,18.972,19.2183,18.9551,19.1419,618900.0
2006-06-09 09:30:00,22.5,22.55,22.29,22.38,156400.0,19.1079,19.1504,18.9296,19.006,156400.0
2006-06-09 10:00:00,22.37,22.52,22.36,22.52,114100.0,18.9975,19.1249,18.989,19.1249,114100.0
2006-06-09 10:30:00,22.51,22.57,22.38,22.43,113300.0,19.1164,19.1674,19.006,19.0485,113300.0
2006-06-09 11:00:00,22.42,22.5,22.35,22.4,83700.0,19.04,19.1079,18.9805,19.023,83700.0
2006-06-09 11:30:00,22.41,22.45,22.22,22.27,132600.0,19.0315,19.0655,18.8701,18.9126,132600.0
2006-06-09 12:00:00,22.27,22.34,22.24,22.29,71900.0,18.9126,18.972,18.8871,18.9296,71900.0
2006-06-09 12:30:00,22.3,22.4,22.27,22.27,69400.0,18.9381,19.023,18.9126,18.9126,69400.0
2006-06-09 13:00:00,22.27,22.31,22.22,22.29,75300.0,18.9126,18.9466,18.8701,18.9296,75300.0
2006-06-09 13:30:00,22.29,22.35,22.23,22.33,126500.0,18.9296,18.9805,18.8786,18.9636,126500.0
2006-06-09 14:00:00,22.33,22.5,22.3,22.46,134100.0,18.9636,19.1079,18.9381,19.074,134100.0
2006-06-09 14:30:00,22.47,22.5,22.4,22.4,78100.0,19.0824,19.1079,19.023,19.023,78100.0
2006-06-09 15:00:00,22.41,22.46,22.3,22.36,173300.0,19.0315,19.074,18.9381,18.989,173300.0
2006-06-09 15:30:00,22.36,22.45,22.3,22.33,262100.0,18.989,19.0655,18.9381,18.9636,262100.0
2006-06-12 09:30:00,22.4,22.49,22.33,22.43,126200.0,19.023,19.0994,18.9636,19.0485,126200.0
2006-06-12 10:00:00,22.42,22.43,22.34,22.39,95300.0,19.04,19.0485,18.972,19.0145,95300.0
2006-06-12 10:30:00,22.39,22.45,22.33,22.36,78400.0,19.0145,19.0655,18.9636,18.989,78400.0
2006-06-12 11:00:00,22.35,22.35,22.24,22.34,100400.0,18.9805,18.9805,18.8871,18.972,100400.0
2006-06-12 11:30:00,22.35,22.43,22.3,22.37,118900.0,18.9805,19.0485,18.9381,18.9975,118900.0
2006-06-12 12:00:00,22.38,22.4,22.19,22.25,77600.0,19.006,19.023,18.8447,18.8956,77600.0
2006-06-12 12:30:00,22.25,22.3,22.2,22.3,124400.0,18.8956,18.9381,18.8532,18.9381,124400.0
2006-06-12 13:00:00,22.3,22.31,22.15,22.16,87500.0,18.9381,18.9466,18.8107,18.8192,87500.0
2006-06-12 13:30:00,22.16,22.18,22.07,22.15,107700.0,18.8192,18.8362,18.7428,18.8107,107700.0
2006-06-12 14:00:00,22.16,22.16,22.08,22.13,67500.0,18.8192,18.8192,18.7512,18.7937,67500.0
2006-06-12 14:30:00,22.14,22.15,22.0,22.02,217600.0,18.8022,18.8107,18.6833,18.7003,217600.0
2006-06-12 15:00:00,22.02,22.02,21.93,21.93,220700.0,18.7003,18.7003,18.6239,18.6239,220700.0
2006-06-12 15:30:00,21.93,21.93,21.78,21.81,612400.0,18.6239,18.6239,18.4965,18.5219,612400.0
2006-06-13 09:30:00,21.78,22.22,21.76,21.96,144500.0,18.4965,18.8701,18.4795,18.6493,144500.0
2006-06-13 10:00:00,21.97,22.09,21.7,22.07,177200.0,18.6578,18.7597,18.4285,18.7428,177200.0
2006-06-13 10:30:00,22.06,22.12,21.95,22.03,110900.0,18.7343,18.7852,18.6408,18.7088,110900.0
2006-06-13 11:00:00,22.04,22.07,21.94,21.99,142400.0,18.7173,18.7428,18.6324,18.6748,142400.0
2006-06-13 11:30:00,21.99,22.08,21.96,22.03,106800.0,18.6748,18.7512,18.6493,18.7088,106800.0
2006-06-13 12:00:00,22.04,22.04,21.9,21.9,75600.0,18.7173,18.7173,18.5984,18.5984,75600.0
2006-06-13 12:30:00,21.91,22.01,21.9,21.99,55300.0,18.6069,18.6918,18.5984,18.6748,55300.0
2006-06-13 13:00:00,21.99,22.01,21.85,21.95,76600.0,18.6748,18.6918,18.5559,18.6408,76600.0
2006-06-13 13:30:00,21.94,22.03,21.94,22.0,75500.0,18.6324,18.7088,18.6324,18.6833,75500.0
2006-06-13 14:00:00,21.99,22.0,21.78,21.84,89600.0,18.6748,18.6833,18.4965,18.5474,89600.0
2006-06-13 14:30:00,21.85,21.93,21.82,21.93,272800.0,18.5559,18.6239,18.5304,18.6239,272800.0
2006-06-13 15:00:00,21.93,21.93,21.73,21.78,183600.0,18.6239,18.6239,18.454,18.4965,183600.0
2006-06-13 15:30:00,21.77,21.9,21.72,21.75,414800.0,18.488,18.5984,18.4455,18.471,414800.0
2006-06-14 09:30:00,21.75,21.79,21.55,21.68,261400.0,18.471,18.505,18.3011,18.4115,261400.0
2006-06-14 10:00:00,21.68,21.7,21.52,21.52,252800.0,18.4115,18.4285,18.2757,18.2757,252800.0
2006-06-14 10:30:00,21.52,21.59,21.5,21.51,187300.0,18.2757,18.3351,18.2587,18.2672,187300.0
2006-06-14 11:00:00,21.5,21.51,21.38,21.38,222700.0,18.2587,18.2672,18.1568,18.1568,222700.0
2006-06-14 11:30:00,21.38,21.49,21.18,21.2,269100.0,18.1568,18.2502,17.9869,18.0039,269100.0
2006-06-14 12:00:00,21.21,21.33,21.07,21.11,494300.0,18.0124,18.1143,17.8935,17.9275,494300.0
2006-06-14 12:30:00,21.11,21.12,20.97,20.98,461600.0,17.9275,17.936,17.8086,17.8171,461600.0
2006-06-14 13:00:00,20.98,21.05,20.91,21.05,318400.0,17.8171,17.8765,17.7576,17.8765,318400.0
2006-06-14 13:30:00,21.04,21.23,20.97,21.2,287200.0,17.868,18.0294,17.8086,18.0039,287200.0
2006-06-14 14:00:00,21.2,21.34,21.19,21.28,299700.0,18.0039,18.1228,17.9954,18.0719,299700.0
2006-06-14 14:30:00,21.28,21.37,21.19,21.35,300400.0,18.0719,18.1483,17.9954,18.1313,300400.0
2006-06-14 15:00:00,21.35,21.39,21.23,21.27,421100.0,18.1313,18.1653,18.0294,18.0634,421100.0
2006-06-14 15:30:00,21.27,21.65,21.26,21.57,935700.0,18.0634,18.3861,18.0549,18.3181,935700.0
2006-06-15 09:30:00,21.63,21.8,21.37,21.79,286500.0,18.3691,18.5135,18.1483,18.505,286500.0
2006-06-15 10:00:00,21.79,22.02,21.79,21.9,303500.0,18.505,18.7003,18.505,18.5984,303500.0
2006-06-15 10:30:00,21.89,22.01,21.84,21.88,189600.0,18.5899,18.6918,18.5474,18.5814,189600.0
2006-06-15 11:00:00,21.88,21.89,21.82,21.87,119700.0,18.5814,18.5899,18.5304,18.5729,119700.0
2006-06-15 11:30:00,21.87,21.89,21.81,21.84,127000.0,18.5729,18.5899,18.5219,18.5474,127000.0
2006-06-15 12:00:00,21.83,21.86,21.76,21.81,88000.0,18.5389,18.5644,18.4795,18.5219,88000.0
2006-06-15 12:30:00,21.82,21.87,21.81,21.85,65900.0,18.5304,18.5729,18.5219,18.5559,65900.0
2006-06-15 13:00:00,21.86,21.9,21.81,21.89,74900.0,18.5644,18.5984,18.5219,18.5899,74900.0
2006-06-15 13:30:00,21.9,21.98,21.81,21.98,157700.0,18.5984,18.6663,18.5219,18.6663,157700.0
2006-06-15 14:00:00,21.98,22.05,21.92,21.99,276900.0,18.6663,18.7258,18.6154,18.6748,276900.0
2006-06-15 14:30:00,21.99,22.16,21.95,22.1,345900.0,18.6748,18.8192,18.6408,18.7682,345900.0
2006-06-15 15:00:00,22.09,22.15,22.03,22.15,269000.0,18.7597,18.8107,18.7088,18.8107,269000.0
2006-06-15 15:30:00,22.15,22.18,21.99,22.05,558700.0,18.8107,18.8362,18.6748,18.7258,558700.0
2006-06-16 09:30:00,21.97,22.22,21.91,22.18,1280300.0,18.6578,18.8701,18.6069,18.8362,1280300.0
2006-06-16 10:00:00,22.19,22.32,22.09,22.3,260300.0,18.8447,18.9551,18.7597,18.9381,260300.0
2006-06-16 10:30:00,22.3,22.35,22.16,22.21,149400.0,18.9381,18.9805,18.8192,18.8616,149400.0
2006-06-16 11:00:00,22.21,22.25,22.01,22.03,138300.0,18.8616,18.8956,18.6918,18.7088,138300.0
2006-06-16 11:30:00,22.03,22.12,22.01,22.07,111700.0,18.7088,18.7852,18.6918,18.7428,111700.0
2006-06-16 12:00:00,22.06,22.13,22.0,22.13,79500.0,18.7343,18.7937,18.6833,18.7937,79500.0
2006-06-16 12:30:00,22.13,22.14,21.98,22.08,126300.0,18.7937,18.8022,18.6663,18.7512,126300.0
2006-06-16 13:00:00,22.08,22.13,22.06,22.1,69400.0,18.7512,18.7937,18.7343,18.7682,69400.0
2006-06-16 13:30:00,22.09,22.14,22.04,22.1,97600.0,18.7597,18.8022,18.7173,18.7682,97600.0
2006-06-16 14:00:00,22.1,22.16,22.07,22.15,103800.0,18.7682,18.8192,18.7428,18.8107,103800.0
2006-06-16 14:30:00,22.15,22.15,22.07,22.1,83200.0,18.8107,18.8107,18.7428,18.7682,83200.0
2006-06-16 15:00:00,22.1,22.2,22.07,22.16,181000.0,18.7682,18.8532,18.7428,18.8192,181000.0
2006-06-16 15:30:00,22.16,22.17,22.06,22.06,292300.0,18.8192,18.8277,18.7343,18.7343,292300.0
2006-06-19 09:30:00,22.01,22.18,21.95,22.08,161400.0,18.6918,18.8362,18.6408,18.7512,161400.0
2006-06-19 10:00:00,22.08,22.22,21.94,21.99,134700.0,18.7512,18.8701,18.6324,18.6748,134700.0
2006-06-19 10:30:00,21.99,22.1,21.9,22.07,135000.0,18.6748,18.7682,18.5984,18.7428,135000.0
2006-06-19 11:00:00,22.07,22.15,21.94,21.98,138300.0,18.7428,18.8107,18.6324,18.6663,138300.0
2006-06-19 11:30:00,21.98,22.08,21.91,21.98,108600.0,18.6663,18.7512,18.6069,18.6663,108600.0
2006-06-19 12:00:00,21.99,22.05,21.96,22.0,68200.0,18.6748,18.7258,18.6493,18.6833,68200.0
2006-06-19 12:30:00,22.0,22.0,21.93,21.93,42300.0,18.6833,18.6833,18.6239,18.6239,42300.0
2006-06-19 13:00:00,21.93,21.99,21.79,21.83,109400.0,18.6239,18.6748,18.505,18.5389,109400.0
2006-06-19 13:30:00,21.83,21.88,21.75,21.82,110200.0,18.5389,18.5814,18.471,18.5304,110200.0
2006-06-19 14:00:00,21.81,21.89,21.8,21.85,129300.0,18.5219,18.5899,18.5135,18.5559,129300.0
2006-06-19 14:30:00,21.85,21.93,21.78,21.79,110400.0,18.5559,18.6239,18.4965,18.505,110400.0
2006-06-19 15:00:00,21.78,21.99,21.78,21.99,181600.0,18.4965,18.6748,18.4965,18.6748,181600.0
2006-06-19 15:30:00,21.99,22.0,21.79,21.85,276900.0,18.6748,18.6833,18.505,18.5559,276900.0
2006-06-20 09:30:00,21.85,21.89,21.7,21.8,158100.0,18.5559,18.5899,18.4285,18.5135,158100.0
2006-06-20 10:00:00,21.81,21.96,21.77,21.84,148100.0,18.5219,18.6493,18.488,18.5474,148100.0
2006-06-20 10:30:00,21.84,21.93,21.79,21.88,171500.0,18.5474,18.6239,18.505,18.5814,171500.0
2006-06-20 11:00:00,21.88,22.04,21.83,22.04,259400.0,18.5814,18.7173,18.5389,18.7173,259400.0
2006-06-20 11:30:00,22.04,22.2,22.03,22.1,106800.0,18.7173,18.8532,18.7088,18.7682,106800.0
2006-06-20 12:00:00,22.1,22.12,22.07,22.1,65500.0,18.7682,18.7852,18.7428,18.7682,65500.0
2006-06-20 12:30:00,22.11,22.15,22.09,22.14,131200.0,18.7767,18.8107,18.7597,18.8022,131200.0
2006-06-20 13:00:00,22.15,22.2,22.13,22.18,134700.0,18.8107,18.8532,18.7937,18.8362,134700.0
2006-06-20 13:30:00,22.18,22.24,22.09,22.14,131800.0,18.8362,18.8871,18.7597,18.8022,131800.0
2006-06-20 14:00:00,22.14,22.16,21.95,21.95,120800.0,18.8022,18.8192,18.6408,18.6408,120800.0
2006-06-20 14:30:00,21.94,22.13,21.94,22.09,56500.0,18.6324,18.7937,18.6324,18.7597,56500.0
2006-06-20 15:00:00,22.09,22.09,21.98,21.98,131600.0,18.7597,18.7597,18.6663,18.6663,131600.0
2006-06-20 15:30:00,21.97,21.99,21.89,21.9,197100.0,18.6578,18.6748,18.5899,18.5984,197100.0
2006-06-21 09:30:00,22.06,22.44,22.02,22.4,188400.0,18.7343,19.057,18.7003,19.023,188400.0
2006-06-21 10:00:00,22.4,22.54,22.4,22.47,149500.0,19.023,19.1419,19.023,19.0824,149500.0
2006-06-21 10:30:00,22.47,22.5,22.39,22.39,158900.0,19.0824,19.1079,19.0145,19.0145,158900.0
2006-06-21 11:00:00,22.4,22.51,22.39,22.5,70400.0,19.023,19.1164,19.0145,19.1079,70400.0
2006-06-21 11:30:00,22.5,22.56,22.48,22.56,225900.0,19.1079,19.1589,19.0909,19.1589,225900.0
2006-06-21 12:00:00,22.56,22.75,22.56,22.74,190100.0,19.1589,19.3202,19.1589,19.3117,190100.0
2006-06-21 12:30:00,22.75,22.93,22.75,22.91,214100.0,19.3202,19.4731,19.3202,19.4561,214100.0
2006-06-21 13:00:00,22.91,22.96,22.72,22.72,188700.0,19.4561,19.4986,19.2948,19.2948,188700.0
2006-06-21 13:30:00,22.72,22.72,22.63,22.68,137600.0,19.2948,19.2948,19.2183,19.2608,137600.0
2006-06-21 14:00:00,22.68,22.71,22.68,22.7,122400.0,19.2608,19.2863,19.2608,19.2778,122400.0
2006-06-21 14:30:00,22.7,22.74,22.64,22.72,124800.0,19.2778,19.3117,19.2268,19.2948,124800.0
2006-06-21 15:00:00,22.72,22.72,22.64,22.64,118400.0,19.2948,19.2948,19.2268,19.2268,118400.0
2006-06-21 15:30:00,22.64,22.65,22.45,22.51,424300.0,19.2268,19.2353,19.0655,19.1164,424300.0
2006-06-22 09:30:00,22.47,22.49,22.36,22.39,126900.0,19.0824,19.0994,18.989,19.0145,126900.0
2006-06-22 10:00:00,22.39,22.39,22.12,22.15,140200.0,19.0145,19.0145,18.7852,18.8107,140200.0
2006-06-22 10:30:00,22.14,22.27,22.13,22.24,86400.0,18.8022,18.9126,18.7937,18.8871,86400.0
2006-06-22 11:00:00,22.24,22.33,22.23,22.3,63900.0,18.8871,18.9636,18.8786,18.9381,63900.0
2006-06-22 11:30:00,22.31,22.32,22.21,22.23,61600.0,18.9466,18.9551,18.8616,18.8786,61600.0
2006-06-22 12:00:00,22.23,22.27,22.22,22.24,68100.0,18.8786,18.9126,18.8701,18.8871,68100.0
2006-06-22 12:30:00,22.24,22.35,22.23,22.35,100200.0,18.8871,18.9805,18.8786,18.9805,100200.0
2006-06-22 13:00:00,22.35,22.45,22.34,22.45,77700.0,18.9805,19.0655,18.972,19.0655,77700.0
2006-06-22 13:30:00,22.45,22.45,22.26,22.4,187000.0,19.0655,19.0655,18.9041,19.023,187000.0
2006-06-22 14:00:00,22.41,22.43,22.22,22.3,209200.0,19.0315,19.0485,18.8701,18.9381,209200.0
2006-06-22 14:30:00,22.3,22.31,22.22,22.24,121100.0,18.9381,18.9466,18.8701,18.8871,121100.0
2006-06-22 15:00:00,22.24,22.29,22.18,22.27,176300.0,18.8871,18.9296,18.8362,18.9126,176300.0
2006-06-22 15:30:00,22.26,22.29,22.17,22.22,407500.0,18.9041,18.9296,18.8277,18.8701,407500.0
2006-06-23 09:30:00,22.25,22.25,22.09,22.18,100200.0,18.8956,18.8956,18.7597,18.8362,100200.0
2006-06-23 10:00:00,22.17,22.39,22.13,22.39,102700.0,18.8277,19.0145,18.7937,19.0145,102700.0
2006-06-23 10:30:00,22.39,22.52,22.39,22.51,83000.0,19.0145,19.1249,19.0145,19.1164,83000.0
2006-06-23 11:00:00,22.51,22.53,22.47,22.51,76600.0,19.1164,19.1334,19.0824,19.1164,76600.0
2006-06-23 11:30:00,22.5,22.55,22.47,22.54,95600.0,19.1079,19.1504,19.0824,19.1419,95600.0
2006-06-23 12:00:00,22.55,22.87,22.54,22.8,174400.0,19.1504,19.4221,19.1419,19.3627,174400.0
2006-06-23 12:30:00,22.8,22.83,22.63,22.68,81300.0,19.3627,19.3882,19.2183,19.2608,81300.0
2006-06-23 13:00:00,22.67,22.67,22.6,22.62,73600.0,19.2523,19.2523,19.1928,19.2098,73600.0
2006-06-23 13:30:00,22.61,22.64,22.52,22.53,99300.0,19.2013,19.2268,19.1249,19.1334,99300.0
2006-06-23 14:00:00,22.52,22.52,22.49,22.51,97000.0,19.1249,19.1249,19.0994,19.1164,97000.0
2006-06-23 14:30:00,22.51,22.53,22.49,22.5,88100.0,19.1164,19.1334,19.0994,19.1079,88100.0
2006-06-23 15:00:00,22.5,22.52,22.49,22.51,122900.0,19.1079,19.1249,19.0994,19.1164,122900.0
2006-06-23 15:30:00,22.51,22.51,22.47,22.47,257100.0,19.1164,19.1164,19.0824,19.0824,257100.0
2006-06-26 09:30:00,22.41,22.56,22.41,22.53,132300.0,19.0315,19.1589,19.0315,19.1334,132300.0
2006-06-26 10:00:00,22.53,22.68,22.45,22.66,97200.0,19.1334,19.2608,19.0655,19.2438,97200.0
2006-06-26 10:30:00,22.66,22.77,22.66,22.73,55300.0,19.2438,19.3372,19.2438,19.3033,55300.0
2006-06-26 11:00:00,22.73,22.78,22.66,22.76,63300.0,19.3033,19.3457,19.2438,19.3287,63300.0
2006-06-26 11:30:00,22.76,22.8,22.7,22.7,50800.0,19.3287,19.3627,19.2778,19.2778,50800.0
2006-06-26 12:00:00,22.71,22.72,22.62,22.68,62100.0,19.2863,19.2948,19.2098,19.2608,62100.0
2006-06-26 12:30:00,22.68,22.79,22.67,22.76,57800.0,19.2608,19.3542,19.2523,19.3287,57800.0
2006-06-26 13:00:00,22.76,22.8,22.73,22.73,39100.0,19.3287,19.3627,19.3033,19.3033,39100.0
2006-06-26 13:30:00,22.73,22.75,22.7,22.74,62200.0,19.3033,19.3202,19.2778,19.3117,62200.0
2006-06-26 14:00:00,22.73,22.77,22.73,22.76,31400.0,19.3033,19.3372,19.3033,19.3287,31400.0
2006-06-26 14:30:00,22.75,22.76,22.68,22.69,90100.0,19.3202,19.3287,19.2608,19.2693,90100.0
2006-06-26 15:00:00,22.69,22.75,22.62,22.72,120000.0,19.2693,19.3202,19.2098,19.2948,120000.0
2006-06-26 15:30:00,22.71,22.84,22.66,22.78,311900.0,19.2863,19.3967,19.2438,19.3457,311900.0
2006-06-27 09:30:00,22.62,22.62,22.2,22.26,435300.0,19.2098,19.2098,18.8532,18.9041,435300.0
2006-06-27 10:00:00,22.27,22.3,21.82,22.08,289700.0,18.9126,18.9381,18.5304,18.7512,289700.0
2006-06-27 10:30:00,22.07,22.22,22.07,22.16,145400.0,18.7428,18.8701,18.7428,18.8192,145400.0
2006-06-27 11:00:00,22.16,22.16,21.94,22.01,222900.0,18.8192,18.8192,18.6324,18.6918,222900.0
2006-06-27 11:30:00,22.0,22.14,22.0,22.14,168800.0,18.6833,18.8022,18.6833,18.8022,168800.0
2006-06-27 12:00:00,22.13,22.14,22.06,22.06,65400.0,18.7937,18.8022,18.7343,18.7343,65400.0
2006-06-27 12:30:00,22.05,22.06,21.87,21.88,168100.0,18.7258,18.7343,18.5729,18.5814,168100.0
2006-06-27 13:00:00,21.88,21.98,21.86,21.98,131200.0,18.5814,18.6663,18.5644,18.6663,131200.0
2006-06-27 13:30:00,21.97,22.05,21.94,22.05,89100.0,18.6578,18.7258,18.6324,18.7258,89100.0
2006-06-27 14:00:00,22.05,22.08,21.93,21.94,75100.0,18.7258,18.7512,18.6239,18.6324,75100.0
2006-06-27 14:30:00,21.93,21.97,21.45,21.64,1453100.0,18.6239,18.6578,18.2162,18.3776,1453100.0
2006-06-27 15:00:00,21.64,21.66,21.52,21.6,612000.0,18.3776,18.3946,18.2757,18.3436,612000.0
2006-06-27 15:30:00,21.6,21.62,21.39,21.48,935800.0,18.3436,18.3606,18.1653,18.2417,935800.0
2006-06-28 09:30:00,21.45,21.76,21.33,21.74,297000.0,18.2162,18.4795,18.1143,18.4625,297000.0
2006-06-28 10:00:00,21.75,21.83,21.68,21.76,104800.0,18.471,18.5389,18.4115,18.4795,104800.0
2006-06-28 10:30:00,21.76,21.77,21.69,21.75,140100.0,18.4795,18.488,18.42,18.471,140100.0
2006-06-28 11:00:00,21.74,21.76,21.56,21.6,97000.0,18.4625,18.4795,18.3096,18.3436,97000.0
2006-06-28 11:30:00,21.59,21.6,21.53,21.53,129900.0,18.3351,18.3436,18.2842,18.2842,129900.0
2006-06-28 12:00:00,21.53,21.57,21.51,21.55,152800.0,18.2842,18.3181,18.2672,18.3011,152800.0
2006-06-28 12:30:00,21.55,21.57,21.55,21.56,38800.0,18.3011,18.3181,18.3011,18.3096,38800.0
2006-06-28 13:00:00,21.55,21.58,21.55,21.58,79900.0,18.3011,18.3266,18.3011,18.3266,79900.0
2006-06-28 13:30:00,21.57,21.6,21.56,21.6,188000.0,18.3181,18.3436,18.3096,18.3436,188000.0
2006-06-28 14:00:00,21.59,21.63,21.58,21.62,173700.0,18.3351,18.3691,18.3266,18.3606,173700.0
2006-06-28 14:30:00,21.63,21.68,21.63,21.67,170700.0,18.3691,18.4115,18.3691,18.4031,170700.0
2006-06-28 15:00:00,21.67,21.71,21.66,21.7,175300.0,18.4031,18.437,18.3946,18.4285,175300.0
2006-06-28 15:30:00,21.71,21.82,21.71,21.79,362200.0,18.437,18.5304,18.437,18.505,362200.0
2006-06-29 09:30:00,21.95,22.32,21.95,22.23,262500.0,18.6408,18.9551,18.6408,18.8786,262500.0
2006-06-29 10:00:00,22.22,22.28,22.19,22.22,112900.0,18.8701,18.9211,18.8447,18.8701,112900.0
2006-06-29 10:30:00,22.23,22.27,22.22,22.27,96100.0,18.8786,18.9126,18.8701,18.9126,96100.0
2006-06-29 11:00:00,22.27,22.4,22.26,22.28,123100.0,18.9126,19.023,18.9041,18.9211,123100.0
2006-06-29 11:30:00,22.29,22.34,22.24,22.24,73100.0,18.9296,18.972,18.8871,18.8871,73100.0
2006-06-29 12:00:00,22.24,22.29,22.2,22.28,70200.0,18.8871,18.9296,18.8532,18.9211,70200.0
2006-06-29 12:30:00,22.27,22.34,22.27,22.32,91300.0,18.9126,18.972,18.9126,18.9551,91300.0
2006-06-29 13:00:00,22.32,22.38,22.28,22.38,87600.0,18.9551,19.006,18.9211,19.006,87600.0
2006-06-29 13:30:00,22.38,22.4,22.35,22.35,80800.0,19.006,19.023,18.9805,18.9805,80800.0
2006-06-29 14:00:00,22.36,22.67,22.35,22.52,329300.0,18.989,19.2523,18.9805,19.1249,329300.0
2006-06-29 14:30:00,22.5,22.81,22.45,22.72,258500.0,19.1079,19.3712,19.0655,19.2948,258500.0
2006-06-29 15:00:00,22.71,22.93,22.69,22.93,320800.0,19.2863,19.4731,19.2693,19.4731,320800.0
2006-06-29 15:30:00,22.93,23.01,22.85,22.93,848400.0,19.4731,19.541,19.4052,19.4731,848400.0
2006-06-30 09:30:00,23.0,23.21,22.94,23.19,265300.0,19.5325,19.7109,19.4816,19.6939,265300.0
2006-06-30 10:00:00,23.19,23.2,23.06,23.14,191800.0,19.6939,19.7024,19.5835,19.6514,191800.0
2006-06-30 10:30:00,23.14,23.18,23.09,23.17,205700.0,19.6514,19.6854,19.609,19.6769,205700.0
2006-06-30 11:00:00,23.17,23.23,23.14,23.22,180000.0,19.6769,19.7279,19.6514,19.7194,180000.0
2006-06-30 11:30:00,23.22,23.28,23.21,23.28,122900.0,19.7194,19.7703,19.7109,19.7703,122900.0
2006-06-30 12:00:00,23.28,23.31,23.26,23.3,118200.0,19.7703,19.7958,19.7533,19.7873,118200.0
2006-06-30 12:30:00,23.29,23.3,23.25,23.26,98500.0,19.7788,19.7873,19.7449,19.7533,98500.0
2006-06-30 13:00:00,23.26,23.29,23.26,23.29,126700.0,19.7533,19.7788,19.7533,19.7788,126700.0
2006-06-30 13:30:00,23.3,23.41,23.29,23.4,164100.0,19.7873,19.8807,19.7788,19.8722,164100.0
2006-06-30 14:00:00,23.4,23.4,23.28,23.28,135500.0,19.8722,19.8722,19.7703,19.7703,135500.0
2006-06-30 14:30:00,23.28,23.35,23.28,23.33,167800.0,19.7703,19.8298,19.7703,19.8128,167800.0
2006-06-30 15:00:00,23.33,23.36,23.21,23.22,261400.0,19.8128,19.8383,19.7109,19.7194,261400.0
2006-06-30 15:30:00,23.22,23.24,23.14,23.18,435200.0,19.7194,19.7364,19.6514,19.6854,435200.0
2006-07-03 09:30:00,23.07,23.27,22.92,23.04,124700.0,19.592,19.7618,19.4646,19.5665,124700.0
2006-07-03 10:00:00,23.05,23.09,22.99,22.99,68200.0,19.575,19.609,19.5241,19.5241,68200.0
2006-07-03 10:30:00,22.99,23.0,22.94,22.95,31300.0,19.5241,19.5325,19.4816,19.4901,31300.0
2006-07-03 11:00:00,22.95,22.95,22.93,22.94,56300.0,19.4901,19.4901,19.4731,19.4816,56300.0
2006-07-03 11:30:00,22.93,22.95,22.93,22.93,69900.0,19.4731,19.4901,19.4731,19.4731,69900.0
2006-07-03 12:00:00,22.93,23.0,22.93,23.0,118900.0,19.4731,19.5325,19.4731,19.5325,118900.0
2006-07-03 12:30:00,23.0,23.05,22.95,23.05,219900.0,19.5325,19.575,19.4901,19.575,219900.0
2006-07-05 09:30:00,22.5,22.6,22.17,22.26,388700.0,19.1079,19.1928,18.8277,18.9041,388700.0
2006-07-05 10:00:00,22.26,22.34,22.18,22.29,258000.0,18.9041,18.972,18.8362,18.9296,258000.0
2006-07-05 10:30:00,22.29,22.32,22.26,22.32,213700.0,18.9296,18.9551,18.9041,18.9551,213700.0
2006-07-05 11:00:00,22.31,22.36,22.3,22.36,113700.0,18.9466,18.989,18.9381,18.989,113700.0
2006-07-05 11:30:00,22.35,22.44,22.35,22.44,95800.0,18.9805,19.057,18.9805,19.057,95800.0
2006-07-05 12:00:00,22.44,22.48,22.4,22.4,232700.0,19.057,19.0909,19.023,19.023,232700.0
2006-07-05 12:30:00,22.4,22.4,22.33,22.35,47200.0,19.023,19.023,18.9636,18.9805,47200.0
2006-07-05 13:00:00,22.35,22.35,22.28,22.34,80600.0,18.9805,18.9805,18.9211,18.972,80600.0
2006-07-05 13:30:00,22.33,22.34,22.27,22.28,67100.0,18.9636,18.972,18.9126,18.9211,67100.0
2006-07-05 14:00:00,22.29,22.31,22.28,22.3,82700.0,18.9296,18.9466,18.9211,18.9381,82700.0
2006-07-05 14:30:00,22.31,22.35,22.28,22.35,122500.0,18.9466,18.9805,18.9211,18.9805,122500.0
2006-07-05 15:00:00,22.36,22.37,22.3,22.34,168900.0,18.989,18.9975,18.9381,18.972,168900.0
2006-07-05 15:30:00,22.34,22.39,22.32,22.34,383600.0,18.972,19.0145,18.9551,18.972,383600.0
2006-07-06 09:30:00,22.42,22.42,22.18,22.26,219500.0,19.04,19.04,18.8362,18.9041,219500.0
2006-07-06 10:00:00,22.27,22.47,22.24,22.43,179200.0,18.9126,19.0824,18.8871,19.0485,179200.0
2006-07-06 10:30:00,22.44,22.44,22.32,22.34,146100.0,19.057,19.057,18.9551,18.972,146100.0
2006-07-06 11:00:00,22.34,22.36,22.29,22.33,171000.0,18.972,18.989,18.9296,18.9636,171000.0
2006-07-06 11:30:00,22.32,22.33,22.19,22.25,182000.0,18.9551,18.9636,18.8447,18.8956,182000.0
2006-07-06 12:00:00,22.25,22.25,22.09,22.17,222000.0,18.8956,18.8956,18.7597,18.8277,222000.0
2006-07-06 12:30:00,22.17,22.19,22.15,22.16,158600.0,18.8277,18.8447,18.8107,18.8192,158600.0
2006-07-06 13:00:00,22.16,22.2,22.16,22.2,105500.0,18.8192,18.8532,18.8192,18.8532,105500.0
2006-07-06 13:30:00,22.2,22.2,22.15,22.16,127200.0,18.8532,18.8532,18.8107,18.8192,127200.0
2006-07-06 14:00:00,22.15,22.17,22.13,22.15,111600.0,18.8107,18.8277,18.7937,18.8107,111600.0
2006-07-06 14:30:00,22.16,22.16,22.07,22.08,209200.0,18.8192,18.8192,18.7428,18.7512,209200.0
2006-07-06 15:00:00,22.06,22.13,22.04,22.12,256500.0,18.7343,18.7937,18.7173,18.7852,256500.0
2006-07-06 15:30:00,22.12,22.28,22.11,22.21,762700.0,18.7852,18.9211,18.7767,18.8616,762700.0
2006-07-07 09:30:00,22.16,22.28,21.94,22.02,210400.0,18.8192,18.9211,18.6324,18.7003,210400.0
2006-07-07 10:00:00,22.02,22.05,21.99,22.02,164200.0,18.7003,18.7258,18.6748,18.7003,164200.0
2006-07-07 10:30:00,22.02,22.06,22.0,22.06,251500.0,18.7003,18.7343,18.6833,18.7343,251500.0
2006-07-07 11:00:00,22.05,22.12,22.05,22.11,144700.0,18.7258,18.7852,18.7258,18.7767,144700.0
2006-07-07 11:30:00,22.1,22.27,22.1,22.25,188400.0,18.7682,18.9126,18.7682,18.8956,188400.0
2006-07-07 12:00:00,22.26,22.33,22.25,22.33,108400.0,18.9041,18.9636,18.8956,18.9636,108400.0
2006-07-07 12:30:00,22.33,22.44,22.28,22.31,75200.0,18.9636,19.057,18.9211,18.9466,75200.0
2006-07-07 13:00:00,22.31,22.34,22.23,22.3,81000.0,18.9466,18.972,18.8786,18.9381,81000.0
2006-07-07 13:30:00,22.31,22.36,22.24,22.24,72300.0,18.9466,18.989,18.8871,18.8871,72300.0
2006-07-07 14:00:00,22.24,22.26,22.23,22.25,48700.0,18.8871,18.9041,18.8786,18.8956,48700.0
2006-07-07 14:30:00,22.25,22.25,22.09,22.15,136000.0,18.8956,18.8956,18.7597,18.8107,136000.0
2006-07-07 15:00:00,22.15,22.16,22.1,22.15,151700.0,18.8107,18.8192,18.7682,18.8107,151700.0
2006-07-07 15:30:00,22.15,22.27,22.11,22.25,478300.0,18.8107,18.9126,18.7767,18.8956,478300.0
2006-07-10 09:30:00,22.27,22.35,22.14,22.29,123000.0,18.9126,18.9805,18.8022,18.9296,123000.0
2006-07-10 10:00:00,22.29,22.39,22.19,22.21,73400.0,18.9296,19.0145,18.8447,18.8616,73400.0
2006-07-10 10:30:00,22.22,22.23,22.12,22.15,71800.0,18.8701,18.8786,18.7852,18.8107,71800.0
2006-07-10 11:00:00,22.13,22.14,22.04,22.1,39100.0,18.7937,18.8022,18.7173,18.7682,39100.0
2006-07-10 11:30:00,22.09,22.09,22.02,22.05,63700.0,18.7597,18.7597,18.7003,18.7258,63700.0
2006-07-10 12:00:00,22.04,22.05,21.95,22.05,80900.0,18.7173,18.7258,18.6408,18.7258,80900.0
2006-07-10 12:30:00,22.04,22.05,21.96,21.99,88100.0,18.7173,18.7258,18.6493,18.6748,88100.0
2006-07-10 13:00:00,22.0,22.05,21.95,22.04,104300.0,18.6833,18.7258,18.6408,18.7173,104300.0
2006-07-10 13:30:00,22.04,22.04,21.94,21.95,72700.0,18.7173,18.7173,18.6324,18.6408,72700.0
2006-07-10 14:00:00,21.96,22.02,21.95,22.02,103300.0,18.6493,18.7003,18.6408,18.7003,103300.0
2006-07-10 14:30:00,22.02,22.03,21.9,21.92,166400.0,18.7003,18.7088,18.5984,18.6154,166400.0
2006-07-10 15:00:00,21.92,21.96,21.87,21.92,223100.0,18.6154,18.6493,18.5729,18.6154,223100.0
2006-07-10 15:30:00,21.92,21.98,21.85,21.94,324700.0,18.6154,18.6663,18.5559,18.6324,324700.0
2006-07-11 09:30:00,21.88,22.17,21.79,22.17,167800.0,18.5814,18.8277,18.505,18.8277,167800.0
2006-07-11 10:00:00,22.17,22.19,21.92,22.16,216900.0,18.8277,18.8447,18.6154,18.8192,216900.0
2006-07-11 10:30:00,22.17,22.22,22.07,22.21,243100.0,18.8277,18.8701,18.7428,18.8616,243100.0
2006-07-11 11:00:00,22.22,22.25,22.14,22.25,104200.0,18.8701,18.8956,18.8022,18.8956,104200.0
2006-07-11 11:30:00,22.25,22.3,22.21,22.21,137300.0,18.8956,18.9381,18.8616,18.8616,137300.0
2006-07-11 12:00:00,22.2,22.28,22.17,22.27,101700.0,18.8532,18.9211,18.8277,18.9126,101700.0
2006-07-11 12:30:00,22.27,22.27,22.25,22.26,63200.0,18.9126,18.9126,18.8956,18.9041,63200.0
2006-07-11 13:00:00,22.26,22.27,22.22,22.24,101700.0,18.9041,18.9126,18.8701,18.8871,101700.0
2006-07-11 13:30:00,22.25,22.33,22.15,22.27,260500.0,18.8956,18.9636,18.8107,18.9126,260500.0
2006-07-11 14:00:00,22.27,22.48,22.25,22.47,202800.0,18.9126,19.0909,18.8956,19.0824,202800.0
2006-07-11 14:30:00,22.48,22.55,22.36,22.54,321100.0,19.0909,19.1504,18.989,19.1419,321100.0
2006-07-11 15:00:00,22.54,22.65,22.51,22.58,324000.0,19.1419,19.2353,19.1164,19.1759,324000.0
2006-07-11 15:30:00,22.58,22.69,22.52,22.54,489600.0,19.1759,19.2693,19.1249,19.1419,489600.0
2006-07-12 09:30:00,22.45,22.65,22.4,22.6,214200.0,19.0655,19.2353,19.023,19.1928,214200.0
2006-07-12 10:00:00,22.6,22.63,22.58,22.63,186000.0,19.1928,19.2183,19.1759,19.2183,186000.0
2006-07-12 10:30:00,22.62,22.62,22.3,22.33,188500.0,19.2098,19.2098,18.9381,18.9636,188500.0
2006-07-12 11:00:00,22.33,22.44,22.23,22.38,172900.0,18.9636,19.057,18.8786,19.006,172900.0
2006-07-12 11:30:00,22.38,22.5,22.37,22.44,91200.0,19.006,19.1079,18.9975,19.057,91200.0
2006-07-12 12:00:00,22.44,22.44,22.27,22.29,116700.0,19.057,19.057,18.9126,18.9296,116700.0
2006-07-12 12:30:00,22.29,22.34,22.27,22.3,106900.0,18.9296,18.972,18.9126,18.9381,106900.0
2006-07-12 13:00:00,22.3,22.3,22.09,22.15,126700.0,18.9381,18.9381,18.7597,18.8107,126700.0
2006-07-12 13:30:00,22.16,22.3,22.14,22.29,114600.0,18.8192,18.9381,18.8022,18.9296,114600.0
2006-07-12 14:00:00,22.29,22.31,22.26,22.29,111200.0,18.9296,18.9466,18.9041,18.9296,111200.0
2006-07-12 14:30:00,22.3,22.3,22.18,22.2,107800.0,18.9381,18.9381,18.8362,18.8532,107800.0
2006-07-12 15:00:00,22.19,22.3,22.18,22.29,234200.0,18.8447,18.9381,18.8362,18.9296,234200.0
2006-07-12 15:30:00,22.3,22.33,22.2,22.26,294800.0,18.9381,18.9636,18.8532,18.9041,294800.0
2006-07-13 09:30:00,22.1,22.3,22.06,22.16,278900.0,18.7682,18.9381,18.7343,18.8192,278900.0
2006-07-13 10:00:00,22.16,22.27,22.1,22.19,162100.0,18.8192,18.9126,18.7682,18.8447,162100.0
2006-07-13 10:30:00,22.17,22.32,22.16,22.23,147300.0,18.8277,18.9551,18.8192,18.8786,147300.0
2006-07-13 11:00:00,22.23,22.39,22.22,22.38,139700.0,18.8786,19.0145,18.8701,19.006,139700.0
2006-07-13 11:30:00,22.38,22.4,22.29,22.38,147700.0,19.006,19.023,18.9296,19.006,147700.0
2006-07-13 12:00:00,22.39,22.54,22.38,22.39,173200.0,19.0145,19.1419,19.006,19.0145,173200.0
2006-07-13 12:30:00,22.39,22.46,22.36,22.4,195400.0,19.0145,19.074,18.989,19.023,195400.0
2006-07-13 13:00:00,22.39,22.4,22.2,22.25,196900.0,19.0145,19.023,18.8532,18.8956,196900.0
2006-07-13 13:30:00,22.25,22.3,22.18,22.19,151400.0,18.8956,18.9381,18.8362,18.8447,151400.0
2006-07-13 14:00:00,22.18,22.28,22.18,22.28,148100.0,18.8362,18.9211,18.8362,18.9211,148100.0
2006-07-13 14:30:00,22.28,22.29,22.13,22.17,165700.0,18.9211,18.9296,18.7937,18.8277,165700.0
2006-07-13 15:00:00,22.17,22.2,22.14,22.17,261100.0,18.8277,18.8532,18.8022,18.8277,261100.0
2006-07-13 15:30:00,22.16,22.19,22.02,22.03,454300.0,18.8192,18.8447,18.7003,18.7088,454300.0
2006-07-14 09:30:00,22.01,22.07,21.7,21.94,397100.0,18.6918,18.7428,18.4285,18.6324,397100.0
2006-07-14 10:00:00,21.94,22.07,21.86,21.98,208400.0,18.6324,18.7428,18.5644,18.6663,208400.0
2006-07-14 10:30:00,21.98,22.0,21.86,21.92,82200.0,18.6663,18.6833,18.5644,18.6154,82200.0
2006-07-14 11:00:00,21.92,21.99,21.79,21.95,199400.0,18.6154,18.6748,18.505,18.6408,199400.0
2006-07-14 11:30:00,21.96,21.98,21.86,21.9,203700.0,18.6493,18.6663,18.5644,18.5984,203700.0
2006-07-14 12:00:00,21.89,21.91,21.84,21.86,66600.0,18.5899,18.6069,18.5474,18.5644,66600.0
2006-07-14 12:30:00,21.86,21.96,21.85,21.89,71300.0,18.5644,18.6493,18.5559,18.5899,71300.0
2006-07-14 13:00:00,21.88,21.92,21.85,21.91,89500.0,18.5814,18.6154,18.5559,18.6069,89500.0
2006-07-14 13:30:00,21.91,21.93,21.86,21.9,246300.0,18.6069,18.6239,18.5644,18.5984,246300.0
2006-07-14 14:00:00,21.9,21.9,21.73,21.75,182200.0,18.5984,18.5984,18.454,18.471,182200.0
2006-07-14 14:30:00,21.75,21.86,21.72,21.79,167100.0,18.471,18.5644,18.4455,18.505,167100.0
2006-07-14 15:00:00,21.79,21.95,21.78,21.89,526100.0,18.505,18.6408,18.4965,18.5899,526100.0
2006-07-14 15:30:00,21.9,21.91,21.84,21.85,1286700.0,18.5984,18.6069,18.5474,18.5559,1286700.0
2006-07-17 09:30:00,21.88,21.88,21.73,21.78,278500.0,18.5814,18.5814,18.454,18.4965,278500.0
2006-07-17 10:00:00,21.77,21.78,21.6,21.65,254700.0,18.488,18.4965,18.3436,18.3861,254700.0
2006-07-17 10:30:00,21.65,21.65,21.45,21.5,359300.0,18.3861,18.3861,18.2162,18.2587,359300.0
2006-07-17 11:00:00,21.49,21.5,21.32,21.34,470800.0,18.2502,18.2587,18.1058,18.1228,470800.0
2006-07-17 11:30:00,21.33,21.36,21.2,21.26,405000.0,18.1143,18.1398,18.0039,18.0549,405000.0
2006-07-17 12:00:00,21.25,21.33,21.21,21.29,305200.0,18.0464,18.1143,18.0124,18.0803,305200.0
2006-07-17 12:30:00,21.3,21.35,21.24,21.27,99900.0,18.0888,18.1313,18.0379,18.0634,99900.0
2006-07-17 13:00:00,21.27,21.3,21.17,21.2,328300.0,18.0634,18.0888,17.9784,18.0039,328300.0
2006-07-17 13:30:00,21.2,21.28,21.17,21.22,336600.0,18.0039,18.0719,17.9784,18.0209,336600.0
2006-07-17 14:00:00,21.22,21.26,21.19,21.26,134500.0,18.0209,18.0549,17.9954,18.0549,134500.0
2006-07-17 14:30:00,21.26,21.27,21.17,21.21,206200.0,18.0549,18.0634,17.9784,18.0124,206200.0
2006-07-17 15:00:00,21.21,21.21,21.11,21.16,534500.0,18.0124,18.0124,17.9275,17.9699,534500.0
2006-07-17 15:30:00,21.15,21.24,21.07,21.16,833400.0,17.9614,18.0379,17.8935,17.9699,833400.0
2006-07-18 09:30:00,21.18,21.23,20.74,20.76,488300.0,17.9869,18.0294,17.6133,17.6302,488300.0
2006-07-18 10:00:00,20.75,20.99,20.58,20.96,370400.0,17.6218,17.8256,17.4774,17.8001,370400.0
2006-07-18 10:30:00,20.96,20.99,20.84,20.95,149400.0,17.8001,17.8256,17.6982,17.7916,149400.0
2006-07-18 11:00:00,20.95,20.96,20.75,20.96,298900.0,17.7916,17.8001,17.6218,17.8001,298900.0
2006-07-18 11:30:00,20.95,21.02,20.88,20.89,108800.0,17.7916,17.851,17.7322,17.7406,108800.0
2006-07-18 12:00:00,20.9,20.9,20.7,20.72,263700.0,17.7491,17.7491,17.5793,17.5963,263700.0
2006-07-18 12:30:00,20.72,20.92,20.71,20.8,127000.0,17.5963,17.7661,17.5878,17.6642,127000.0
2006-07-18 13:00:00,20.8,20.81,20.71,20.75,115100.0,17.6642,17.6727,17.5878,17.6218,115100.0
2006-07-18 13:30:00,20.75,20.78,20.56,20.57,261300.0,17.6218,17.6472,17.4604,17.4689,261300.0
2006-07-18 14:00:00,20.56,20.81,20.55,20.74,397800.0,17.4604,17.6727,17.4519,17.6133,397800.0
2006-07-18 14:30:00,20.74,20.79,20.6,20.62,555300.0,17.6133,17.6557,17.4944,17.5114,555300.0
2006-07-18 15:00:00,20.62,20.82,20.59,20.81,245000.0,17.5114,17.6812,17.4859,17.6727,245000.0
2006-07-18 15:30:00,20.8,21.02,20.79,20.85,670200.0,17.6642,17.851,17.6557,17.7067,670200.0
2006-07-19 09:30:00,20.84,20.91,20.5,20.65,330600.0,17.6982,17.7576,17.4094,17.5368,330600.0
2006-07-19 10:00:00,20.65,20.82,20.64,20.72,732600.0,17.5368,17.6812,17.5283,17.5963,732600.0
2006-07-19 10:30:00,20.72,20.99,20.71,20.93,587200.0,17.5963,17.8256,17.5878,17.7746,587200.0
2006-07-19 11:00:00,20.94,20.95,20.8,20.83,344600.0,17.7831,17.7916,17.6642,17.6897,344600.0
2006-07-19 11:30:00,20.81,20.92,20.66,20.92,244700.0,17.6727,17.7661,17.5453,17.7661,244700.0
2006-07-19 12:00:00,20.92,20.92,20.77,20.78,220100.0,17.7661,17.7661,17.6387,17.6472,220100.0
2006-07-19 12:30:00,20.78,20.79,20.77,20.78,181400.0,17.6472,17.6557,17.6387,17.6472,181400.0
2006-07-19 13:00:00,20.78,20.97,20.77,20.9,216400.0,17.6472,17.8086,17.6387,17.7491,216400.0
2006-07-19 13:30:00,20.9,20.94,20.66,20.91,160600.0,17.7491,17.7831,17.5453,17.7576,160600.0
2006-07-19 14:00:00,20.91,20.99,20.88,20.98,248000.0,17.7576,17.8256,17.7322,17.8171,248000.0
2006-07-19 14:30:00,20.98,21.0,20.97,20.99,161200.0,17.8171,17.8341,17.8086,17.8256,161200.0
2006-07-19 15:00:00,21.0,21.0,20.9,20.96,274900.0,17.8341,17.8341,17.7491,17.8001,274900.0
2006-07-19 15:30:00,20.95,21.04,20.95,21.02,495500.0,17.7916,17.868,17.7916,17.851,495500.0
2006-07-20 09:30:00,20.92,20.99,20.77,20.8,321300.0,17.7661,17.8256,17.6387,17.6642,321300.0
2006-07-20 10:00:00,20.81,20.86,20.66,20.78,185400.0,17.6727,17.7152,17.5453,17.6472,185400.0
2006-07-20 10:30:00,20.78,20.86,20.67,20.77,230600.0,17.6472,17.7152,17.5538,17.6387,230600.0
2006-07-20 11:00:00,20.78,20.82,20.68,20.76,221900.0,17.6472,17.6812,17.5623,17.6302,221900.0
2006-07-20 11:30:00,20.76,20.87,20.76,20.78,153000.0,17.6302,17.7237,17.6302,17.6472,153000.0
2006-07-20 12:00:00,20.77,20.8,20.73,20.76,81600.0,17.6387,17.6642,17.6048,17.6302,81600.0
2006-07-20 12:30:00,20.75,20.79,20.61,20.64,287500.0,17.6218,17.6557,17.5029,17.5283,287500.0
2006-07-20 13:00:00,20.64,20.67,20.55,20.62,232900.0,17.5283,17.5538,17.4519,17.5114,232900.0
2006-07-20 13:30:00,20.61,20.62,20.54,20.61,145800.0,17.5029,17.5114,17.4434,17.5029,145800.0
2006-07-20 14:00:00,20.62,20.63,20.54,20.6,210800.0,17.5114,17.5198,17.4434,17.4944,210800.0
2006-07-20 14:30:00,20.6,20.7,20.55,20.55,193800.0,17.4944,17.5793,17.4519,17.4519,193800.0
2006-07-20 15:00:00,20.56,20.71,20.5,20.6,286000.0,17.4604,17.5878,17.4094,17.4944,286000.0
2006-07-20 15:30:00,20.6,20.62,20.54,20.57,456400.0,17.4944,17.5114,17.4434,17.4689,456400.0
2006-07-21 09:30:00,19.69,19.93,19.34,19.51,1616600.0,16.7216,16.9254,16.4243,16.5687,1616600.0
2006-07-21 10:00:00,19.51,19.52,19.14,19.46,727700.0,16.5687,16.5772,16.2545,16.5262,727700.0
2006-07-21 10:30:00,19.45,19.62,19.38,19.57,355800.0,16.5177,16.6621,16.4583,16.6196,355800.0
2006-07-21 11:00:00,19.57,19.58,19.38,19.38,229500.0,16.6196,16.6281,16.4583,16.4583,229500.0
2006-07-21 11:30:00,19.38,19.39,19.31,19.32,201700.0,16.4583,16.4668,16.3988,16.4073,201700.0
2006-07-21 12:00:00,19.33,19.33,19.1,19.16,225800.0,16.4158,16.4158,16.2205,16.2715,225800.0
2006-07-21 12:30:00,19.16,19.2,19.09,19.17,223900.0,16.2715,16.3054,16.212,16.28,223900.0
2006-07-21 13:00:00,19.18,19.29,19.09,19.1,253000.0,16.2884,16.3819,16.212,16.2205,253000.0
2006-07-21 13:30:00,19.1,19.1,19.01,19.06,375500.0,16.2205,16.2205,16.1441,16.1865,375500.0
2006-07-21 14:00:00,19.05,19.06,18.89,18.93,373600.0,16.178,16.1865,16.0422,16.0761,373600.0
2006-07-21 14:30:00,18.94,18.94,18.76,18.81,352200.0,16.0846,16.0846,15.9318,15.9742,352200.0
2006-07-21 15:00:00,18.82,18.83,18.75,18.8,346200.0,15.9827,15.9912,15.9233,15.9657,346200.0
2006-07-21 15:30:00,18.8,19.01,18.79,18.99,1041300.0,15.9657,16.1441,15.9572,16.1271,1041300.0
2006-07-24 09:30:00,18.91,19.04,18.63,18.64,496500.0,16.0591,16.1696,15.8214,15.8299,496500.0
2006-07-24 10:00:00,18.64,18.94,18.52,18.88,545000.0,15.8299,16.0846,15.7279,16.0337,545000.0
2006-07-24 10:30:00,18.88,19.05,18.88,18.97,364600.0,16.0337,16.178,16.0337,16.1101,364600.0
2006-07-24 11:00:00,18.98,19.0,18.82,18.86,320300.0,16.1186,16.1356,15.9827,16.0167,320300.0
2006-07-24 11:30:00,18.86,18.98,18.86,18.96,199000.0,16.0167,16.1186,16.0167,16.1016,199000.0
2006-07-24 12:00:00,18.96,18.96,18.85,18.92,208300.0,16.1016,16.1016,16.0082,16.0676,208300.0
2006-07-24 12:30:00,18.91,18.92,18.79,18.84,238500.0,16.0591,16.0676,15.9572,15.9997,238500.0
2006-07-24 13:00:00,18.84,18.84,18.69,18.79,214000.0,15.9997,15.9997,15.8723,15.9572,214000.0
2006-07-24 13:30:00,18.79,18.96,18.78,18.95,116700.0,15.9572,16.1016,15.9487,16.0931,116700.0
2006-07-24 14:00:00,18.94,18.97,18.94,18.95,143400.0,16.0846,16.1101,16.0846,16.0931,143400.0
2006-07-24 14:30:00,18.94,18.96,18.88,18.9,181900.0,16.0846,16.1016,16.0337,16.0507,181900.0
2006-07-24 15:00:00,18.9,18.95,18.89,18.93,320800.0,16.0507,16.0931,16.0422,16.0761,320800.0
2006-07-24 15:30:00,18.92,19.02,18.9,19.02,718500.0,16.0676,16.1526,16.0507,16.1526,718500.0
2006-07-25 09:30:00,19.02,19.03,18.71,18.91,371500.0,16.1526,16.1611,15.8893,16.0591,371500.0
2006-07-25 10:00:00,18.91,18.96,18.71,18.73,386000.0,16.0591,16.1016,15.8893,15.9063,386000.0
2006-07-25 10:30:00,18.73,18.73,18.29,18.38,738100.0,15.9063,15.9063,15.5326,15.6091,738100.0
2006-07-25 11:00:00,18.39,18.42,18.32,18.34,360200.0,15.6175,15.643,15.5581,15.5751,360200.0
2006-07-25 11:30:00,18.33,18.35,18.22,18.3,746900.0,15.5666,15.5836,15.4732,15.5411,746900.0
2006-07-25 12:00:00,18.3,18.35,18.26,18.3,276500.0,15.5411,15.5836,15.5071,15.5411,276500.0
2006-07-25 12:30:00,18.3,18.36,18.28,18.29,192300.0,15.5411,15.5921,15.5241,15.5326,192300.0
2006-07-25 13:00:00,18.29,18.31,18.28,18.3,223000.0,15.5326,15.5496,15.5241,15.5411,223000.0
2006-07-25 13:30:00,18.29,18.32,18.24,18.32,300000.0,15.5326,15.5581,15.4902,15.5581,300000.0
2006-07-25 14:00:00,18.31,18.32,18.28,18.3,224000.0,15.5496,15.5581,15.5241,15.5411,224000.0
2006-07-25 14:30:00,18.31,18.36,18.3,18.36,381400.0,15.5496,15.5921,15.5411,15.5921,381400.0
2006-07-25 15:00:00,18.36,18.64,18.35,18.58,570900.0,15.5921,15.8299,15.5836,15.7789,570900.0
2006-07-25 15:30:00,18.59,18.72,18.57,18.68,723700.0,15.7874,15.8978,15.7704,15.8638,723700.0
2006-07-26 09:30:00,18.68,18.7,18.3,18.51,280200.0,15.8638,15.8808,15.5411,15.7195,280200.0
2006-07-26 10:00:00,18.52,18.52,18.31,18.31,279900.0,15.7279,15.7279,15.5496,15.5496,279900.0
2006-07-26 10:30:00,18.31,18.32,18.21,18.28,289300.0,15.5496,15.5581,15.4647,15.5241,289300.0
2006-07-26 11:00:00,18.28,18.39,18.24,18.34,145900.0,15.5241,15.6175,15.4902,15.5751,145900.0
2006-07-26 11:30:00,18.34,18.43,18.32,18.43,152600.0,15.5751,15.6515,15.5581,15.6515,152600.0
2006-07-26 12:00:00,18.44,18.59,18.44,18.52,232200.0,15.66,15.7874,15.66,15.7279,232200.0
2006-07-26 12:30:00,18.52,18.54,18.47,18.47,135000.0,15.7279,15.7449,15.6855,15.6855,135000.0
2006-07-26 13:00:00,18.47,18.51,18.46,18.46,117500.0,15.6855,15.7195,15.677,15.677,117500.0
2006-07-26 13:30:00,18.46,18.51,18.42,18.49,202800.0,15.677,15.7195,15.643,15.7025,202800.0
2006-07-26 14:00:00,18.49,18.52,18.38,18.48,241100.0,15.7025,15.7279,15.6091,15.694,241100.0
2006-07-26 14:30:00,18.48,18.67,18.48,18.59,155500.0,15.694,15.8553,15.694,15.7874,155500.0
2006-07-26 15:00:00,18.59,18.59,18.51,18.52,143000.0,15.7874,15.7874,15.7195,15.7279,143000.0
2006-07-26 15:30:00,18.51,18.56,18.47,18.48,315600.0,15.7195,15.7619,15.6855,15.694,315600.0
2006-07-27 09:30:00,18.49,18.74,18.38,18.73,362600.0,15.7025,15.9148,15.6091,15.9063,362600.0
2006-07-27 10:00:00,18.74,18.88,18.61,18.63,405600.0,15.9148,16.0337,15.8044,15.8214,405600.0
2006-07-27 10:30:00,18.63,18.66,18.36,18.43,182900.0,15.8214,15.8468,15.5921,15.6515,182900.0
2006-07-27 11:00:00,18.43,18.44,18.36,18.4,307400.0,15.6515,15.66,15.5921,15.626,307400.0
2006-07-27 11:30:00,18.4,18.41,18.29,18.33,226500.0,15.626,15.6345,15.5326,15.5666,226500.0
2006-07-27 12:00:00,18.32,18.41,18.32,18.36,114100.0,15.5581,15.6345,15.5581,15.5921,114100.0
2006-07-27 12:30:00,18.35,18.37,18.32,18.32,183400.0,15.5836,15.6006,15.5581,15.5581,183400.0
2006-07-27 13:00:00,18.32,18.33,18.12,18.15,319600.0,15.5581,15.5666,15.3882,15.4137,319600.0
2006-07-27 13:30:00,18.14,18.15,17.98,18.0,356200.0,15.4052,15.4137,15.2694,15.2863,356200.0
2006-07-27 14:00:00,17.99,18.05,17.89,18.0,345600.0,15.2778,15.3288,15.1929,15.2863,345600.0
2006-07-27 14:30:00,18.0,18.09,17.94,18.08,348800.0,15.2863,15.3628,15.2354,15.3543,348800.0
2006-07-27 15:00:00,18.09,18.11,17.98,18.04,253400.0,15.3628,15.3798,15.2694,15.3203,253400.0
2006-07-27 15:30:00,18.04,18.06,17.94,18.02,561700.0,15.3203,15.3373,15.2354,15.3033,561700.0
2006-07-28 09:30:00,18.17,18.23,18.02,18.03,286500.0,15.4307,15.4817,15.3033,15.3118,286500.0
2006-07-28 10:00:00,18.04,18.07,17.87,17.94,190100.0,15.3203,15.3458,15.1759,15.2354,190100.0
2006-07-28 10:30:00,17.93,18.0,17.89,18.0,219000.0,15.2269,15.2863,15.1929,15.2863,219000.0
2006-07-28 11:00:00,17.99,18.1,17.99,18.01,233700.0,15.2778,15.3713,15.2778,15.2948,233700.0
2006-07-28 11:30:00,18.02,18.05,17.98,18.0,127100.0,15.3033,15.3288,15.2694,15.2863,127100.0
2006-07-28 12:00:00,18.01,18.03,17.95,18.03,104000.0,15.2948,15.3118,15.2439,15.3118,104000.0
2006-07-28 12:30:00,18.03,18.03,17.97,18.03,126100.0,15.3118,15.3118,15.2609,15.3118,126100.0
2006-07-28 13:00:00,18.04,18.08,17.92,17.99,192600.0,15.3203,15.3543,15.2184,15.2778,192600.0
2006-07-28 13:30:00,18.0,18.0,17.95,17.99,70500.0,15.2863,15.2863,15.2439,15.2778,70500.0
2006-07-28 14:00:00,17.98,18.03,17.96,17.98,154200.0,15.2694,15.3118,15.2524,15.2694,154200.0
2006-07-28 14:30:00,17.98,18.01,17.97,18.01,135200.0,15.2694,15.2948,15.2609,15.2948,135200.0
2006-07-28 15:00:00,18.01,18.02,17.97,18.02,250200.0,15.2948,15.3033,15.2609,15.3033,250200.0
2006-07-28 15:30:00,18.01,18.03,17.99,18.0,566500.0,15.2948,15.3118,15.2778,15.2863,566500.0
2006-07-31 09:30:00,17.92,18.1,17.81,17.84,271500.0,15.2184,15.3713,15.125,15.1505,271500.0
2006-07-31 10:00:00,17.85,18.0,17.82,17.99,206000.0,15.159,15.2863,15.1335,15.2778,206000.0
2006-07-31 10:30:00,17.99,18.0,17.96,17.99,183600.0,15.2778,15.2863,15.2524,15.2778,183600.0
2006-07-31 11:00:00,18.0,18.0,17.99,18.0,150200.0,15.2863,15.2863,15.2778,15.2863,150200.0
2006-07-31 11:30:00,17.99,18.0,17.93,17.93,206600.0,15.2778,15.2863,15.2269,15.2269,206600.0
2006-07-31 12:00:00,17.93,17.96,17.93,17.95,86100.0,15.2269,15.2524,15.2269,15.2439,86100.0
2006-07-31 12:30:00,17.95,17.95,17.87,17.87,186700.0,15.2439,15.2439,15.1759,15.1759,186700.0
2006-07-31 13:00:00,17.87,17.89,17.78,17.79,202000.0,15.1759,15.1929,15.0995,15.108,202000.0
2006-07-31 13:30:00,17.79,17.8,17.55,17.57,831400.0,15.108,15.1165,14.9042,14.9212,831400.0
2006-07-31 14:00:00,17.56,17.59,17.45,17.58,699300.0,14.9127,14.9382,14.8193,14.9297,699300.0
2006-07-31 14:30:00,17.57,17.6,17.52,17.55,437500.0,14.9212,14.9466,14.8787,14.9042,437500.0
2006-07-31 15:00:00,17.55,17.75,17.53,17.75,808700.0,14.9042,15.074,14.8872,15.074,808700.0
2006-07-31 15:30:00,17.75,17.97,17.74,17.89,1162200.0,15.074,15.2609,15.0655,15.1929,1162200.0
2006-08-01 09:30:00,17.71,17.84,17.65,17.75,238200.0,15.0401,15.1505,14.9891,15.074,238200.0
2006-08-01 10:00:00,17.76,17.78,17.47,17.47,215500.0,15.0825,15.0995,14.8362,14.8362,215500.0
2006-08-01 10:30:00,17.47,17.54,17.45,17.47,444100.0,14.8362,14.8957,14.8193,14.8362,444100.0
2006-08-01 11:00:00,17.47,17.52,17.46,17.49,130400.0,14.8362,14.8787,14.8277,14.8532,130400.0
2006-08-01 11:30:00,17.5,17.53,17.49,17.53,119000.0,14.8617,14.8872,14.8532,14.8872,119000.0
2006-08-01 12:00:00,17.52,17.53,17.49,17.52,156300.0,14.8787,14.8872,14.8532,14.8787,156300.0
2006-08-01 12:30:00,17.51,17.52,17.51,17.52,97200.0,14.8702,14.8787,14.8702,14.8787,97200.0
2006-08-01 13:00:00,17.52,17.68,17.51,17.68,186500.0,14.8787,15.0146,14.8702,15.0146,186500.0
2006-08-01 13:30:00,17.67,17.68,17.58,17.59,331400.0,15.0061,15.0146,14.9297,14.9382,331400.0
2006-08-01 14:00:00,17.58,17.65,17.56,17.64,218200.0,14.9297,14.9891,14.9127,14.9806,218200.0
2006-08-01 14:30:00,17.64,17.65,17.6,17.64,148000.0,14.9806,14.9891,14.9466,14.9806,148000.0
2006-08-01 15:00:00,17.63,17.83,17.63,17.81,375900.0,14.9721,15.142,14.9721,15.125,375900.0
2006-08-01 15:30:00,17.81,17.94,17.78,17.94,915600.0,15.125,15.2354,15.0995,15.2354,915600.0
2006-08-02 09:30:00,17.77,17.85,17.68,17.7,257300.0,15.091,15.159,15.0146,15.0316,257300.0
2006-08-02 10:00:00,17.7,17.78,17.55,17.56,145900.0,15.0316,15.0995,14.9042,14.9127,145900.0
2006-08-02 10:30:00,17.57,17.6,17.52,17.55,123000.0,14.9212,14.9466,14.8787,14.9042,123000.0
2006-08-02 11:00:00,17.56,17.74,17.56,17.69,185100.0,14.9127,15.0655,14.9127,15.0231,185100.0
2006-08-02 11:30:00,17.69,17.81,17.66,17.8,358500.0,15.0231,15.125,14.9976,15.1165,358500.0
2006-08-02 12:00:00,17.81,17.86,17.75,17.83,333100.0,15.125,15.1674,15.074,15.142,333100.0
2006-08-02 12:30:00,17.82,17.85,17.77,17.84,119800.0,15.1335,15.159,15.091,15.1505,119800.0
2006-08-02 13:00:00,17.85,17.85,17.78,17.79,139000.0,15.159,15.159,15.0995,15.108,139000.0
2006-08-02 13:30:00,17.79,17.79,17.73,17.74,148500.0,15.108,15.108,15.057,15.0655,148500.0
2006-08-02 14:00:00,17.75,17.76,17.68,17.68,245700.0,15.074,15.0825,15.0146,15.0146,245700.0
2006-08-02 14:30:00,17.68,17.71,17.6,17.63,173400.0,15.0146,15.0401,14.9466,14.9721,173400.0
2006-08-02 15:00:00,17.63,17.63,17.53,17.55,455800.0,14.9721,14.9721,14.8872,14.9042,455800.0
2006-08-02 15:30:00,17.55,17.74,17.55,17.71,652100.0,14.9042,15.0655,14.9042,15.0401,652100.0
2006-08-03 09:30:00,17.5,17.59,16.96,16.97,967500.0,14.8617,14.9382,14.4031,14.4116,967500.0
2006-08-03 10:00:00,16.97,17.01,16.52,16.55,1056800.0,14.4116,14.4456,14.0295,14.0549,1056800.0
2006-08-03 10:30:00,16.54,16.57,16.44,16.57,942400.0,14.0464,14.0719,13.9615,14.0719,942400.0
2006-08-03 11:00:00,16.57,16.71,16.54,16.6,839600.0,14.0719,14.1908,14.0464,14.0974,839600.0
2006-08-03 11:30:00,16.6,16.6,16.39,16.4,578700.0,14.0974,14.0974,13.9191,13.9276,578700.0
2006-08-03 12:00:00,16.39,16.4,16.19,16.21,886400.0,13.9191,13.9276,13.7492,13.7662,886400.0
2006-08-03 12:30:00,16.21,17.21,16.04,16.1,549400.0,13.7662,14.6154,13.6218,13.6728,549400.0
2006-08-03 13:00:00,16.1,16.26,16.09,16.19,606900.0,13.6728,13.8087,13.6643,13.7492,606900.0
2006-08-03 13:30:00,16.2,16.35,16.15,16.24,578800.0,13.7577,13.8851,13.7152,13.7917,578800.0
2006-08-03 14:00:00,16.24,16.32,15.95,16.02,972100.0,13.7917,13.8596,13.5454,13.6048,972100.0
2006-08-03 14:30:00,16.04,16.59,16.03,16.57,1303000.0,13.6218,14.0889,13.6133,14.0719,1303000.0
2006-08-03 15:00:00,16.56,16.73,16.49,16.66,1645800.0,14.0634,14.2078,14.004,14.1484,1645800.0
2006-08-03 15:30:00,16.66,17.08,16.64,17.06,2541900.0,14.1484,14.505,14.1314,14.4881,2541900.0
2006-08-04 09:30:00,17.25,17.71,17.25,17.7,762200.0,14.6494,15.0401,14.6494,15.0316,762200.0
2006-08-04 10:00:00,17.7,17.84,17.53,17.55,1051700.0,15.0316,15.1505,14.8872,14.9042,1051700.0
2006-08-04 10:30:00,17.55,17.71,17.53,17.65,917100.0,14.9042,15.0401,14.8872,14.9891,917100.0
2006-08-04 11:00:00,17.65,17.71,17.61,17.7,596500.0,14.9891,15.0401,14.9551,15.0316,596500.0
2006-08-04 11:30:00,17.7,17.72,17.59,17.6,763800.0,15.0316,15.0486,14.9382,14.9466,763800.0
2006-08-04 12:00:00,17.6,17.66,17.52,17.53,543600.0,14.9466,14.9976,14.8787,14.8872,543600.0
2006-08-04 12:30:00,17.52,17.53,17.37,17.52,439700.0,14.8787,14.8872,14.7513,14.8787,439700.0
2006-08-04 13:00:00,17.52,17.61,17.5,17.55,466800.0,14.8787,14.9551,14.8617,14.9042,466800.0
2006-08-04 13:30:00,17.55,17.6,17.54,17.56,393600.0,14.9042,14.9466,14.8957,14.9127,393600.0
2006-08-04 14:00:00,17.56,17.62,17.54,17.56,451900.0,14.9127,14.9636,14.8957,14.9127,451900.0
2006-08-04 14:30:00,17.56,17.6,17.56,17.58,502700.0,14.9127,14.9466,14.9127,14.9297,502700.0
2006-08-04 15:00:00,17.57,17.6,17.51,17.59,492300.0,14.9212,14.9466,14.8702,14.9382,492300.0
2006-08-04 15:30:00,17.6,17.61,17.49,17.6,1283400.0,14.9466,14.9551,14.8532,14.9466,1283400.0
2006-08-07 09:30:00,17.41,17.5,17.18,17.47,362700.0,14.7853,14.8617,14.59,14.8362,362700.0
2006-08-07 10:00:00,17.47,17.47,17.34,17.35,265300.0,14.8362,14.8362,14.7258,14.7343,265300.0
2006-08-07 10:30:00,17.35,17.46,17.35,17.43,283500.0,14.7343,14.8277,14.7343,14.8023,283500.0
2006-08-07 11:00:00,17.43,17.44,17.31,17.31,236400.0,14.8023,14.8108,14.7004,14.7004,236400.0
2006-08-07 11:30:00,17.31,17.35,17.3,17.32,305600.0,14.7004,14.7343,14.6919,14.7089,305600.0
2006-08-07 12:00:00,17.33,17.34,17.28,17.28,218100.0,14.7173,14.7258,14.6749,14.6749,218100.0
2006-08-07 12:30:00,17.29,17.33,17.18,17.19,289300.0,14.6834,14.7173,14.59,14.5985,289300.0
2006-08-07 13:00:00,17.19,17.45,17.18,17.44,299300.0,14.5985,14.8193,14.59,14.8108,299300.0
2006-08-07 13:30:00,17.43,17.46,17.32,17.37,187200.0,14.8023,14.8277,14.7089,14.7513,187200.0
2006-08-07 14:00:00,17.36,17.37,17.28,17.31,311400.0,14.7428,14.7513,14.6749,14.7004,311400.0
2006-08-07 14:30:00,17.31,17.32,17.23,17.28,305100.0,14.7004,14.7089,14.6324,14.6749,305100.0
2006-08-07 15:00:00,17.27,17.31,17.21,17.3,773100.0,14.6664,14.7004,14.6154,14.6919,773100.0
2006-08-07 15:30:00,17.3,17.42,17.29,17.42,711200.0,14.6919,14.7938,14.6834,14.7938,711200.0
2006-08-08 09:30:00,17.41,17.5,17.23,17.39,296400.0,14.7853,14.8617,14.6324,14.7683,296400.0
2006-08-08 10:00:00,17.39,17.48,17.37,17.47,474500.0,14.7683,14.8447,14.7513,14.8362,474500.0
2006-08-08 10:30:00,17.47,17.5,17.42,17.42,202500.0,14.8362,14.8617,14.7938,14.7938,202500.0
2006-08-08 11:00:00,17.42,17.44,17.4,17.43,146800.0,14.7938,14.8108,14.7768,14.8023,146800.0
2006-08-08 11:30:00,17.43,17.44,17.4,17.44,259400.0,14.8023,14.8108,14.7768,14.8108,259400.0
2006-08-08 12:00:00,17.43,17.53,17.43,17.53,263700.0,14.8023,14.8872,14.8023,14.8872,263700.0
2006-08-08 12:30:00,17.53,17.54,17.43,17.46,200600.0,14.8872,14.8957,14.8023,14.8277,200600.0
2006-08-08 13:00:00,17.46,17.51,17.46,17.51,239400.0,14.8277,14.8702,14.8277,14.8702,239400.0
2006-08-08 13:30:00,17.51,17.51,17.48,17.5,112700.0,14.8702,14.8702,14.8447,14.8617,112700.0
2006-08-08 14:00:00,17.5,17.55,17.19,17.35,625200.0,14.8617,14.9042,14.5985,14.7343,625200.0
2006-08-08 14:30:00,17.35,17.56,17.19,17.47,580100.0,14.7343,14.9127,14.5985,14.8362,580100.0
2006-08-08 15:00:00,17.46,17.52,17.43,17.47,358400.0,14.8277,14.8787,14.8023,14.8362,358400.0
2006-08-08 15:30:00,17.46,17.46,17.37,17.41,796600.0,14.8277,14.8277,14.7513,14.7853,796600.0
2006-08-09 09:30:00,17.53,17.55,17.15,17.35,341400.0,14.8872,14.9042,14.5645,14.7343,341400.0
2006-08-09 10:00:00,17.35,17.37,17.29,17.34,214500.0,14.7343,14.7513,14.6834,14.7258,214500.0
2006-08-09 10:30:00,17.35,17.37,17.3,17.36,173000.0,14.7343,14.7513,14.6919,14.7428,173000.0
2006-08-09 11:00:00,17.36,17.39,17.35,17.39,198800.0,14.7428,14.7683,14.7343,14.7683,198800.0
2006-08-09 11:30:00,17.39,17.45,17.38,17.4,155700.0,14.7683,14.8193,14.7598,14.7768,155700.0
2006-08-09 12:00:00,17.4,17.58,17.4,17.56,137600.0,14.7768,14.9297,14.7768,14.9127,137600.0
2006-08-09 12:30:00,17.56,17.6,17.52,17.52,122000.0,14.9127,14.9466,14.8787,14.8787,122000.0
2006-08-09 13:00:00,17.52,17.56,17.49,17.53,165700.0,14.8787,14.9127,14.8532,14.8872,165700.0
2006-08-09 13:30:00,17.52,17.55,17.52,17.53,90500.0,14.8787,14.9042,14.8787,14.8872,90500.0
2006-08-09 14:00:00,17.53,17.6,17.46,17.48,318900.0,14.8872,14.9466,14.8277,14.8447,318900.0
2006-08-09 14:30:00,17.48,17.53,17.45,17.47,305700.0,14.8447,14.8872,14.8193,14.8362,305700.0
2006-08-09 15:00:00,17.47,17.48,17.44,17.45,336500.0,14.8362,14.8447,14.8108,14.8193,336500.0
2006-08-09 15:30:00,17.45,17.47,17.31,17.45,683500.0,14.8193,14.8362,14.7004,14.8193,683500.0
2006-08-10 09:30:00,17.2,17.39,17.19,17.27,256100.0,14.6069,14.7683,14.5985,14.6664,256100.0
2006-08-10 10:00:00,17.26,17.29,17.17,17.18,293300.0,14.6579,14.6834,14.5815,14.59,293300.0
2006-08-10 10:30:00,17.19,17.43,17.18,17.23,528600.0,14.5985,14.8023,14.59,14.6324,528600.0
2006-08-10 11:00:00,17.23,17.29,17.22,17.28,430800.0,14.6324,14.6834,14.6239,14.6749,430800.0
2006-08-10 11:30:00,17.28,17.28,17.16,17.18,209600.0,14.6749,14.6749,14.573,14.59,209600.0
2006-08-10 12:00:00,17.19,17.22,17.12,17.2,223600.0,14.5985,14.6239,14.539,14.6069,223600.0
2006-08-10 12:30:00,17.2,17.21,17.18,17.21,153900.0,14.6069,14.6154,14.59,14.6154,153900.0
2006-08-10 13:00:00,17.22,17.26,17.2,17.23,174900.0,14.6239,14.6579,14.6069,14.6324,174900.0
2006-08-10 13:30:00,17.23,17.3,17.22,17.22,314400.0,14.6324,14.6919,14.6239,14.6239,314400.0
2006-08-10 14:00:00,17.22,17.25,17.19,17.2,430000.0,14.6239,14.6494,14.5985,14.6069,430000.0
2006-08-10 14:30:00,17.2,17.22,17.14,17.19,514000.0,14.6069,14.6239,14.556,14.5985,514000.0
2006-08-10 15:00:00,17.2,17.25,17.19,17.21,280900.0,14.6069,14.6494,14.5985,14.6154,280900.0
2006-08-10 15:30:00,17.22,17.35,17.21,17.28,818600.0,14.6239,14.7343,14.6154,14.6749,818600.0
2006-08-11 09:30:00,17.26,17.32,17.1,17.23,237700.0,14.6579,14.7089,14.522,14.6324,237700.0
2006-08-11 10:00:00,17.24,17.31,17.15,17.28,161000.0,14.6409,14.7004,14.5645,14.6749,161000.0
2006-08-11 10:30:00,17.28,17.3,17.21,17.26,112700.0,14.6749,14.6919,14.6154,14.6579,112700.0
2006-08-11 11:00:00,17.26,17.3,17.23,17.28,126600.0,14.6579,14.6919,14.6324,14.6749,126600.0
2006-08-11 11:30:00,17.28,17.31,17.25,17.27,201500.0,14.6749,14.7004,14.6494,14.6664,201500.0
2006-08-11 12:00:00,17.26,17.31,17.17,17.25,149700.0,14.6579,14.7004,14.5815,14.6494,149700.0
2006-08-11 12:30:00,17.25,17.32,17.24,17.26,159600.0,14.6494,14.7089,14.6409,14.6579,159600.0
2006-08-11 13:00:00,17.25,17.27,17.13,17.16,177400.0,14.6494,14.6664,14.5475,14.573,177400.0
2006-08-11 13:30:00,17.16,17.23,17.13,17.17,234100.0,14.573,14.6324,14.5475,14.5815,234100.0
2006-08-11 14:00:00,17.17,17.21,17.11,17.17,196900.0,14.5815,14.6154,14.5305,14.5815,196900.0
2006-08-11 14:30:00,17.16,17.21,17.07,17.18,195600.0,14.573,14.6154,14.4965,14.59,195600.0
2006-08-11 15:00:00,17.17,17.2,17.08,17.11,344500.0,14.5815,14.6069,14.505,14.5305,344500.0
2006-08-11 15:30:00,17.12,17.17,17.05,17.11,686500.0,14.539,14.5815,14.4796,14.5305,686500.0
2006-08-14 09:30:00,17.31,17.35,17.06,17.3,303500.0,14.7004,14.7343,14.4881,14.6919,303500.0
2006-08-14 10:00:00,17.3,17.3,17.25,17.27,278100.0,14.6919,14.6919,14.6494,14.6664,278100.0
2006-08-14 10:30:00,17.27,17.33,17.27,17.28,258900.0,14.6664,14.7173,14.6664,14.6749,258900.0
2006-08-14 11:00:00,17.28,17.41,17.28,17.39,361800.0,14.6749,14.7853,14.6749,14.7683,361800.0
2006-08-14 11:30:00,17.39,17.44,17.38,17.44,218100.0,14.7683,14.8108,14.7598,14.8108,218100.0
2006-08-14 12:00:00,17.43,17.49,17.4,17.42,161600.0,14.8023,14.8532,14.7768,14.7938,161600.0
2006-08-14 12:30:00,17.43,17.43,17.38,17.4,134200.0,14.8023,14.8023,14.7598,14.7768,134200.0
2006-08-14 13:00:00,17.4,17.41,17.35,17.38,206100.0,14.7768,14.7853,14.7343,14.7598,206100.0
2006-08-14 13:30:00,17.37,17.41,17.34,17.35,148000.0,14.7513,14.7853,14.7258,14.7343,148000.0
2006-08-14 14:00:00,17.35,17.38,17.27,17.34,113200.0,14.7343,14.7598,14.6664,14.7258,113200.0
2006-08-14 14:30:00,17.35,17.37,17.28,17.28,151400.0,14.7343,14.7513,14.6749,14.6749,151400.0
2006-08-14 15:00:00,17.28,17.3,17.17,17.23,163200.0,14.6749,14.6919,14.5815,14.6324,163200.0
2006-08-14 15:30:00,17.23,17.29,17.22,17.22,413000.0,14.6324,14.6834,14.6239,14.6239,413000.0
2006-08-15 09:30:00,17.48,17.53,17.37,17.41,169900.0,14.8447,14.8872,14.7513,14.7853,169900.0
2006-08-15 10:00:00,17.42,17.5,17.39,17.5,165600.0,14.7938,14.8617,14.7683,14.8617,165600.0
2006-08-15 10:30:00,17.5,17.63,17.45,17.57,237900.0,14.8617,14.9721,14.8193,14.9212,237900.0
2006-08-15 11:00:00,17.58,17.65,17.57,17.6,208000.0,14.9297,14.9891,14.9212,14.9466,208000.0
2006-08-15 11:30:00,17.6,17.65,17.54,17.57,133200.0,14.9466,14.9891,14.8957,14.9212,133200.0
2006-08-15 12:00:00,17.58,17.71,17.57,17.66,145700.0,14.9297,15.0401,14.9212,14.9976,145700.0
2006-08-15 12:30:00,17.67,17.71,17.6,17.61,113200.0,15.0061,15.0401,14.9466,14.9551,113200.0
2006-08-15 13:00:00,17.61,17.72,17.6,17.7,158700.0,14.9551,15.0486,14.9466,15.0316,158700.0
2006-08-15 13:30:00,17.7,17.81,17.65,17.75,447200.0,15.0316,15.125,14.9891,15.074,447200.0
2006-08-15 14:00:00,17.74,17.92,17.71,17.87,464500.0,15.0655,15.2184,15.0401,15.1759,464500.0
2006-08-15 14:30:00,17.87,17.87,17.73,17.78,231700.0,15.1759,15.1759,15.057,15.0995,231700.0
2006-08-15 15:00:00,17.78,17.81,17.75,17.8,280000.0,15.0995,15.125,15.074,15.1165,280000.0
2006-08-15 15:30:00,17.79,17.85,17.76,17.79,378700.0,15.108,15.159,15.0825,15.108,378700.0
2006-08-16 09:30:00,18.0,18.0,17.65,17.8,269800.0,15.2863,15.2863,14.9891,15.1165,269800.0
2006-08-16 10:00:00,17.81,17.95,17.76,17.9,271600.0,15.125,15.2439,15.0825,15.2014,271600.0
2006-08-16 10:30:00,17.9,18.16,17.83,18.13,359100.0,15.2014,15.4222,15.142,15.3967,359100.0
2006-08-16 11:00:00,18.13,18.21,18.1,18.17,293100.0,15.3967,15.4647,15.3713,15.4307,293100.0
2006-08-16 11:30:00,18.17,18.2,18.12,18.15,258400.0,15.4307,15.4562,15.3882,15.4137,258400.0
2006-08-16 12:00:00,18.15,18.28,18.14,18.22,277900.0,15.4137,15.5241,15.4052,15.4732,277900.0
2006-08-16 12:30:00,18.22,18.35,18.2,18.34,335400.0,15.4732,15.5836,15.4562,15.5751,335400.0
2006-08-16 13:00:00,18.33,18.34,18.27,18.27,226100.0,15.5666,15.5751,15.5156,15.5156,226100.0
2006-08-16 13:30:00,18.27,18.29,18.2,18.29,211900.0,15.5156,15.5326,15.4562,15.5326,211900.0
2006-08-16 14:00:00,18.29,18.34,18.27,18.34,237200.0,15.5326,15.5751,15.5156,15.5751,237200.0
2006-08-16 14:30:00,18.35,18.36,18.3,18.36,404800.0,15.5836,15.5921,15.5411,15.5921,404800.0
2006-08-16 15:00:00,18.36,18.46,18.34,18.46,572700.0,15.5921,15.677,15.5751,15.677,572700.0
2006-08-16 15:30:00,18.47,18.65,18.46,18.63,1763200.0,15.6855,15.8383,15.677,15.8214,1763200.0
2006-08-17 09:30:00,18.51,18.55,18.47,18.55,239900.0,15.7195,15.7534,15.6855,15.7534,239900.0
2006-08-17 10:00:00,18.55,18.79,18.54,18.75,219800.0,15.7534,15.9572,15.7449,15.9233,219800.0
2006-08-17 10:30:00,18.76,18.91,18.75,18.9,323800.0,15.9318,16.0591,15.9233,16.0507,323800.0
2006-08-17 11:00:00,18.91,18.98,18.87,18.97,234900.0,16.0591,16.1186,16.0252,16.1101,234900.0
2006-08-17 11:30:00,18.96,19.14,18.96,19.08,282600.0,16.1016,16.2545,16.1016,16.2035,282600.0
2006-08-17 12:00:00,19.07,19.15,19.0,19.14,375300.0,16.195,16.263,16.1356,16.2545,375300.0
2006-08-17 12:30:00,19.13,19.21,19.11,19.15,239300.0,16.246,16.3139,16.229,16.263,239300.0
2006-08-17 13:00:00,19.15,19.24,19.13,19.21,285600.0,16.263,16.3394,16.246,16.3139,285600.0
2006-08-17 13:30:00,19.21,19.22,19.13,19.19,274600.0,16.3139,16.3224,16.246,16.2969,274600.0
2006-08-17 14:00:00,19.19,19.25,19.18,19.24,674000.0,16.2969,16.3479,16.2884,16.3394,674000.0
2006-08-17 14:30:00,19.24,19.31,19.2,19.29,825000.0,16.3394,16.3988,16.3054,16.3819,825000.0
2006-08-17 15:00:00,19.29,19.43,19.26,19.4,494900.0,16.3819,16.5008,16.3564,16.4753,494900.0
2006-08-17 15:30:00,19.4,19.44,19.29,19.35,736900.0,16.4753,16.5092,16.3819,16.4328,736900.0
2006-08-18 09:30:00,19.22,19.26,18.75,18.99,907100.0,16.3224,16.3564,15.9233,16.1271,907100.0
2006-08-18 10:00:00,18.98,19.12,18.95,19.08,322400.0,16.1186,16.2375,16.0931,16.2035,322400.0
2006-08-18 10:30:00,19.08,19.1,19.02,19.08,123400.0,16.2035,16.2205,16.1526,16.2035,123400.0
2006-08-18 11:00:00,19.09,19.11,19.02,19.06,151200.0,16.212,16.229,16.1526,16.1865,151200.0
2006-08-18 11:30:00,19.06,19.19,19.05,19.17,289100.0,16.1865,16.2969,16.178,16.28,289100.0
2006-08-18 12:00:00,19.18,19.2,19.09,19.16,134800.0,16.2884,16.3054,16.212,16.2715,134800.0
2006-08-18 12:30:00,19.16,19.16,19.1,19.15,77600.0,16.2715,16.2715,16.2205,16.263,77600.0
2006-08-18 13:00:00,19.13,19.26,19.13,19.21,111400.0,16.246,16.3564,16.246,16.3139,111400.0
2006-08-18 13:30:00,19.22,19.25,19.21,19.24,86500.0,16.3224,16.3479,16.3139,16.3394,86500.0
2006-08-18 14:00:00,19.24,19.31,19.23,19.29,215800.0,16.3394,16.3988,16.3309,16.3819,215800.0
2006-08-18 14:30:00,19.29,19.39,19.29,19.32,176200.0,16.3819,16.4668,16.3819,16.4073,176200.0
2006-08-18 15:00:00,19.32,19.43,19.32,19.42,240100.0,16.4073,16.5008,16.4073,16.4923,240100.0
2006-08-18 15:30:00,19.42,19.5,19.39,19.4,426200.0,16.4923,16.5602,16.4668,16.4753,426200.0
2006-08-21 09:30:00,19.33,19.4,19.2,19.37,148000.0,16.4158,16.4753,16.3054,16.4498,148000.0
2006-08-21 10:00:00,19.37,19.46,19.36,19.36,179000.0,16.4498,16.5262,16.4413,16.4413,179000.0
2006-08-21 10:30:00,19.36,19.42,19.36,19.42,131400.0,16.4413,16.4923,16.4413,16.4923,131400.0
2006-08-21 11:00:00,19.42,19.43,19.35,19.36,364800.0,16.4923,16.5008,16.4328,16.4413,364800.0
2006-08-21 11:30:00,19.36,19.37,19.21,19.27,246300.0,16.4413,16.4498,16.3139,16.3649,246300.0
2006-08-21 12:00:00,19.27,19.31,19.25,19.26,84900.0,16.3649,16.3988,16.3479,16.3564,84900.0
2006-08-21 12:30:00,19.25,19.28,19.25,19.27,68700.0,16.3479,16.3734,16.3479,16.3649,68700.0
2006-08-21 13:00:00,19.27,19.32,19.21,19.23,79400.0,16.3649,16.4073,16.3139,16.3309,79400.0
2006-08-21 13:30:00,19.23,19.25,19.12,19.24,226400.0,16.3309,16.3479,16.2375,16.3394,226400.0
2006-08-21 14:00:00,19.24,19.24,19.12,19.16,85400.0,16.3394,16.3394,16.2375,16.2715,85400.0
2006-08-21 14:30:00,19.16,19.2,19.14,19.19,108400.0,16.2715,16.3054,16.2545,16.2969,108400.0
2006-08-21 15:00:00,19.19,19.25,19.15,19.25,87200.0,16.2969,16.3479,16.263,16.3479,87200.0
2006-08-21 15:30:00,19.25,19.35,19.13,19.23,416000.0,16.3479,16.4328,16.246,16.3309,416000.0
2006-08-22 09:30:00,19.14,19.27,19.0,19.24,120600.0,16.2545,16.3649,16.1356,16.3394,120600.0
2006-08-22 10:00:00,19.24,19.25,19.15,19.2,112000.0,16.3394,16.3479,16.263,16.3054,112000.0
2006-08-22 10:30:00,19.21,19.27,19.2,19.24,93000.0,16.3139,16.3649,16.3054,16.3394,93000.0
2006-08-22 11:00:00,19.23,19.23,19.08,19.11,172100.0,16.3309,16.3309,16.2035,16.229,172100.0
2006-08-22 11:30:00,19.11,19.14,19.09,19.1,132900.0,16.229,16.2545,16.212,16.2205,132900.0
2006-08-22 12:00:00,19.11,19.13,19.1,19.1,114700.0,16.229,16.246,16.2205,16.2205,114700.0
2006-08-22 12:30:00,19.1,19.11,19.0,19.01,169300.0,16.2205,16.229,16.1356,16.1441,169300.0
2006-08-22 13:00:00,19.02,19.05,18.92,19.0,199300.0,16.1526,16.178,16.0676,16.1356,199300.0
2006-08-22 13:30:00,19.0,19.04,18.89,19.0,152200.0,16.1356,16.1696,16.0422,16.1356,152200.0
2006-08-22 14:00:00,18.99,18.99,18.91,18.95,105200.0,16.1271,16.1271,16.0591,16.0931,105200.0
2006-08-22 14:30:00,18.94,19.12,18.94,19.1,122100.0,16.0846,16.2375,16.0846,16.2205,122100.0
2006-08-22 15:00:00,19.1,19.14,18.97,18.97,189600.0,16.2205,16.2545,16.1101,16.1101,189600.0
2006-08-22 15:30:00,18.97,19.05,18.96,19.05,176100.0,16.1101,16.178,16.1016,16.178,176100.0
2006-08-23 09:30:00,19.1,19.24,19.03,19.17,101100.0,16.2205,16.3394,16.1611,16.28,101100.0
2006-08-23 10:00:00,19.15,19.19,19.07,19.15,36300.0,16.263,16.2969,16.195,16.263,36300.0
2006-08-23 10:30:00,19.15,19.17,19.0,19.0,91200.0,16.263,16.28,16.1356,16.1356,91200.0
2006-08-23 11:00:00,19.0,19.0,18.82,18.96,108600.0,16.1356,16.1356,15.9827,16.1016,108600.0
2006-08-23 11:30:00,18.96,19.0,18.93,19.0,63900.0,16.1016,16.1356,16.0761,16.1356,63900.0
2006-08-23 12:00:00,19.0,19.0,18.9,18.93,59300.0,16.1356,16.1356,16.0507,16.0761,59300.0
2006-08-23 12:30:00,18.93,18.94,18.92,18.94,29900.0,16.0761,16.0846,16.0676,16.0846,29900.0
2006-08-23 13:00:00,18.94,18.94,18.9,18.93,53600.0,16.0846,16.0846,16.0507,16.0761,53600.0
2006-08-23 13:30:00,18.93,18.93,18.86,18.93,53900.0,16.0761,16.0761,16.0167,16.0761,53900.0
2006-08-23 14:00:00,18.92,18.98,18.88,18.88,66400.0,16.0676,16.1186,16.0337,16.0337,66400.0
2006-08-23 14:30:00,18.88,18.89,18.78,18.8,74100.0,16.0337,16.0422,15.9487,15.9657,74100.0
2006-08-23 15:00:00,18.8,18.87,18.8,18.86,62500.0,15.9657,16.0252,15.9657,16.0167,62500.0
2006-08-23 15:30:00,18.86,18.91,18.82,18.84,118200.0,16.0167,16.0591,15.9827,15.9997,118200.0
2006-08-24 09:30:00,18.97,19.02,18.89,18.95,85300.0,16.1101,16.1526,16.0422,16.0931,85300.0
2006-08-24 10:00:00,18.95,18.98,18.85,18.95,53100.0,16.0931,16.1186,16.0082,16.0931,53100.0
2006-08-24 10:30:00,18.94,18.95,18.77,18.8,80600.0,16.0846,16.0931,15.9403,15.9657,80600.0
2006-08-24 11:00:00,18.8,18.93,18.79,18.92,97800.0,15.9657,16.0761,15.9572,16.0676,97800.0
2006-08-24 11:30:00,18.91,18.91,18.82,18.83,47500.0,16.0591,16.0591,15.9827,15.9912,47500.0
2006-08-24 12:00:00,18.82,18.83,18.66,18.72,106800.0,15.9827,15.9912,15.8468,15.8978,106800.0
2006-08-24 12:30:00,18.72,18.72,18.67,18.69,85900.0,15.8978,15.8978,15.8553,15.8723,85900.0
2006-08-24 13:00:00,18.68,18.77,18.67,18.76,89100.0,15.8638,15.9403,15.8553,15.9318,89100.0
2006-08-24 13:30:00,18.77,18.79,18.76,18.79,48500.0,15.9403,15.9572,15.9318,15.9572,48500.0
2006-08-24 14:00:00,18.79,18.83,18.78,18.82,83200.0,15.9572,15.9912,15.9487,15.9827,83200.0
2006-08-24 14:30:00,18.82,18.82,18.74,18.75,132100.0,15.9827,15.9827,15.9148,15.9233,132100.0
2006-08-24 15:00:00,18.75,18.78,18.71,18.73,161700.0,15.9233,15.9487,15.8893,15.9063,161700.0
2006-08-24 15:30:00,18.73,18.82,18.73,18.81,282400.0,15.9063,15.9827,15.9063,15.9742,282400.0
2006-08-25 09:30:00,18.71,18.98,18.71,18.96,75500.0,15.8893,16.1186,15.8893,16.1016,75500.0
2006-08-25 10:00:00,18.95,19.22,18.93,19.14,212500.0,16.0931,16.3224,16.0761,16.2545,212500.0
2006-08-25 10:30:00,19.15,19.36,19.12,19.28,372100.0,16.263,16.4413,16.2375,16.3734,372100.0
2006-08-25 11:00:00,19.29,19.47,19.24,19.46,235400.0,16.3819,16.5347,16.3394,16.5262,235400.0
2006-08-25 11:30:00,19.47,19.47,19.35,19.43,120800.0,16.5347,16.5347,16.4328,16.5008,120800.0
2006-08-25 12:00:00,19.44,19.44,19.36,19.39,128200.0,16.5092,16.5092,16.4413,16.4668,128200.0
2006-08-25 12:30:00,19.4,19.44,19.38,19.4,106200.0,16.4753,16.5092,16.4583,16.4753,106200.0
2006-08-25 13:00:00,19.4,19.45,19.38,19.43,79100.0,16.4753,16.5177,16.4583,16.5008,79100.0
2006-08-25 13:30:00,19.44,19.5,19.43,19.45,142900.0,16.5092,16.5602,16.5008,16.5177,142900.0
2006-08-25 14:00:00,19.45,19.48,19.44,19.47,89700.0,16.5177,16.5432,16.5092,16.5347,89700.0
2006-08-25 14:30:00,19.48,19.6,19.48,19.55,179000.0,16.5432,16.6451,16.5432,16.6027,179000.0
2006-08-25 15:00:00,19.55,19.6,19.49,19.52,178600.0,16.6027,16.6451,16.5517,16.5772,178600.0
2006-08-25 15:30:00,19.52,19.56,19.38,19.39,354500.0,16.5772,16.6112,16.4583,16.4668,354500.0
2006-08-28 09:30:00,19.34,19.38,19.22,19.25,122000.0,16.4243,16.4583,16.3224,16.3479,122000.0
2006-08-28 10:00:00,19.26,19.52,19.25,19.5,135600.0,16.3564,16.5772,16.3479,16.5602,135600.0
2006-08-28 10:30:00,19.51,19.56,19.49,19.54,50200.0,16.5687,16.6112,16.5517,16.5942,50200.0
2006-08-28 11:00:00,19.54,19.59,19.39,19.4,76500.0,16.5942,16.6366,16.4668,16.4753,76500.0
2006-08-28 11:30:00,19.4,19.52,19.32,19.47,79800.0,16.4753,16.5772,16.4073,16.5347,79800.0
2006-08-28 12:00:00,19.47,19.56,19.46,19.51,61200.0,16.5347,16.6112,16.5262,16.5687,61200.0
2006-08-28 12:30:00,19.51,19.6,19.5,19.57,41100.0,16.5687,16.6451,16.5602,16.6196,41100.0
2006-08-28 13:00:00,19.58,19.58,19.5,19.53,30400.0,16.6281,16.6281,16.5602,16.5857,30400.0
2006-08-28 13:30:00,19.52,19.53,19.44,19.51,68600.0,16.5772,16.5857,16.5092,16.5687,68600.0
2006-08-28 14:00:00,19.51,19.54,19.46,19.52,53900.0,16.5687,16.5942,16.5262,16.5772,53900.0
2006-08-28 14:30:00,19.52,19.52,19.43,19.51,48200.0,16.5772,16.5772,16.5008,16.5687,48200.0
2006-08-28 15:00:00,19.5,19.53,19.37,19.4,104900.0,16.5602,16.5857,16.4498,16.4753,104900.0
2006-08-28 15:30:00,19.4,19.47,19.35,19.47,212800.0,16.4753,16.5347,16.4328,16.5347,212800.0
2006-08-29 09:30:00,19.55,19.55,19.25,19.45,168300.0,16.6027,16.6027,16.3479,16.5177,168300.0
2006-08-29 10:00:00,19.43,19.43,19.19,19.21,191100.0,16.5008,16.5008,16.2969,16.3139,191100.0
2006-08-29 10:30:00,19.19,19.4,19.16,19.37,128800.0,16.2969,16.4753,16.2715,16.4498,128800.0
2006-08-29 11:00:00,19.38,19.44,19.35,19.37,226500.0,16.4583,16.5092,16.4328,16.4498,226500.0
2006-08-29 11:30:00,19.36,19.65,19.27,19.51,451600.0,16.4413,16.6876,16.3649,16.5687,451600.0
2006-08-29 12:00:00,19.52,19.63,19.51,19.59,138500.0,16.5772,16.6706,16.5687,16.6366,138500.0
2006-08-29 12:30:00,19.59,19.81,19.59,19.78,329300.0,16.6366,16.8235,16.6366,16.798,329300.0
2006-08-29 13:00:00,19.77,19.92,19.75,19.86,180200.0,16.7895,16.9169,16.7725,16.8659,180200.0
2006-08-29 13:30:00,19.86,19.94,19.85,19.89,253200.0,16.8659,16.9339,16.8574,16.8914,253200.0
2006-08-29 14:00:00,19.89,19.97,19.78,19.96,330000.0,16.8914,16.9593,16.798,16.9509,330000.0
2006-08-29 14:30:00,19.96,20.07,19.88,19.96,556400.0,16.9509,17.0443,16.8829,16.9509,556400.0
2006-08-29 15:00:00,19.95,20.19,19.92,20.18,409200.0,16.9424,17.1462,16.9169,17.1377,409200.0
2006-08-29 15:30:00,20.18,20.4,20.15,20.27,715000.0,17.1377,17.3245,17.1122,17.2141,715000.0
2006-08-30 09:30:00,20.32,20.43,20.1,20.12,208000.0,17.2566,17.35,17.0697,17.0867,208000.0
2006-08-30 10:00:00,20.11,20.22,20.08,20.13,122700.0,17.0782,17.1717,17.0528,17.0952,122700.0
2006-08-30 10:30:00,20.13,20.34,20.1,20.31,222100.0,17.0952,17.2736,17.0697,17.2481,222100.0
2006-08-30 11:00:00,20.32,20.43,20.23,20.36,128700.0,17.2566,17.35,17.1801,17.2905,128700.0
2006-08-30 11:30:00,20.36,20.37,20.25,20.28,83500.0,17.2905,17.299,17.1971,17.2226,83500.0
2006-08-30 12:00:00,20.29,20.3,20.24,20.25,57700.0,17.2311,17.2396,17.1886,17.1971,57700.0
2006-08-30 12:30:00,20.25,20.29,20.24,20.26,84400.0,17.1971,17.2311,17.1886,17.2056,84400.0
2006-08-30 13:00:00,20.27,20.27,20.2,20.24,73200.0,17.2141,17.2141,17.1547,17.1886,73200.0
2006-08-30 13:30:00,20.24,20.29,20.2,20.2,77500.0,17.1886,17.2311,17.1547,17.1547,77500.0
2006-08-30 14:00:00,20.21,20.21,20.14,20.16,131900.0,17.1632,17.1632,17.1037,17.1207,131900.0
2006-08-30 14:30:00,20.15,20.16,20.06,20.1,109400.0,17.1122,17.1207,17.0358,17.0697,109400.0
2006-08-30 15:00:00,20.1,20.16,20.1,20.15,84700.0,17.0697,17.1207,17.0697,17.1122,84700.0
2006-08-30 15:30:00,20.15,20.16,20.12,20.12,195800.0,17.1122,17.1207,17.0867,17.0867,195800.0
2006-08-31 09:30:00,20.16,20.31,20.01,20.12,105800.0,17.1207,17.2481,16.9933,17.0867,105800.0
2006-08-31 10:00:00,20.12,20.15,19.97,20.03,153500.0,17.0867,17.1122,16.9593,17.0103,153500.0
2006-08-31 10:30:00,20.02,20.02,19.96,19.99,129500.0,17.0018,17.0018,16.9509,16.9763,129500.0
2006-08-31 11:00:00,19.98,20.08,19.97,20.01,72000.0,16.9678,17.0528,16.9593,16.9933,72000.0
2006-08-31 11:30:00,20.02,20.15,20.02,20.15,67500.0,17.0018,17.1122,17.0018,17.1122,67500.0
2006-08-31 12:00:00,20.15,20.33,20.15,20.3,129700.0,17.1122,17.2651,17.1122,17.2396,129700.0
2006-08-31 12:30:00,20.3,20.33,20.29,20.31,129200.0,17.2396,17.2651,17.2311,17.2481,129200.0
2006-08-31 13:00:00,20.3,20.31,20.15,20.21,60900.0,17.2396,17.2481,17.1122,17.1632,60900.0
2006-08-31 13:30:00,20.21,20.24,20.14,20.18,85700.0,17.1632,17.1886,17.1037,17.1377,85700.0
2006-08-31 14:00:00,20.18,20.26,20.18,20.24,111100.0,17.1377,17.2056,17.1377,17.1886,111100.0
2006-08-31 14:30:00,20.25,20.31,20.23,20.3,144000.0,17.1971,17.2481,17.1801,17.2396,144000.0
2006-08-31 15:00:00,20.3,20.33,20.29,20.31,155400.0,17.2396,17.2651,17.2311,17.2481,155400.0
2006-08-31 15:30:00,20.31,20.32,20.21,20.25,228400.0,17.2481,17.2566,17.1632,17.1971,228400.0
2006-09-01 09:30:00,20.36,20.44,20.19,20.31,152900.0,17.2905,17.3585,17.1462,17.2481,152900.0
2006-09-01 10:00:00,20.3,20.31,20.18,20.29,119700.0,17.2396,17.2481,17.1377,17.2311,119700.0
2006-09-01 10:30:00,20.29,20.34,20.2,20.3,131900.0,17.2311,17.2736,17.1547,17.2396,131900.0
2006-09-01 11:00:00,20.3,20.3,20.15,20.17,56200.0,17.2396,17.2396,17.1122,17.1292,56200.0
2006-09-01 11:30:00,20.17,20.24,20.17,20.23,40800.0,17.1292,17.1886,17.1292,17.1801,40800.0
2006-09-01 12:00:00,20.23,20.24,20.2,20.2,40300.0,17.1801,17.1886,17.1547,17.1547,40300.0
2006-09-01 12:30:00,20.2,20.28,20.2,20.26,43800.0,17.1547,17.2226,17.1547,17.2056,43800.0
2006-09-01 13:00:00,20.27,20.31,20.23,20.26,58200.0,17.2141,17.2481,17.1801,17.2056,58200.0
2006-09-01 13:30:00,20.27,20.31,20.27,20.29,58500.0,17.2141,17.2481,17.2141,17.2311,58500.0
2006-09-01 14:00:00,20.3,20.3,20.27,20.28,20700.0,17.2396,17.2396,17.2141,17.2226,20700.0
2006-09-01 14:30:00,20.28,20.28,20.23,20.25,52900.0,17.2226,17.2226,17.1801,17.1971,52900.0
2006-09-01 15:00:00,20.25,20.29,20.23,20.27,61100.0,17.1971,17.2311,17.1801,17.2141,61100.0
2006-09-01 15:30:00,20.26,20.33,20.22,20.27,211100.0,17.2056,17.2651,17.1717,17.2141,211100.0
2006-09-05 09:30:00,20.23,20.32,19.99,20.11,194200.0,17.1801,17.2566,16.9763,17.0782,194200.0
2006-09-05 10:00:00,20.12,20.21,20.04,20.19,122200.0,17.0867,17.1632,17.0188,17.1462,122200.0
2006-09-05 10:30:00,20.19,20.19,20.07,20.13,93300.0,17.1462,17.1462,17.0443,17.0952,93300.0
2006-09-05 11:00:00,20.13,20.19,20.13,20.14,128900.0,17.0952,17.1462,17.0952,17.1037,128900.0
2006-09-05 11:30:00,20.14,20.37,20.14,20.33,115300.0,17.1037,17.299,17.1037,17.2651,115300.0
2006-09-05 12:00:00,20.33,20.39,20.31,20.37,64100.0,17.2651,17.316,17.2481,17.299,64100.0
2006-09-05 12:30:00,20.37,20.4,20.32,20.39,77700.0,17.299,17.3245,17.2566,17.316,77700.0
2006-09-05 13:00:00,20.39,20.41,20.32,20.41,62400.0,17.316,17.333,17.2566,17.333,62400.0
2006-09-05 13:30:00,20.42,20.46,20.21,20.29,90600.0,17.3415,17.3755,17.1632,17.2311,90600.0
2006-09-05 14:00:00,20.3,20.41,20.28,20.38,69300.0,17.2396,17.333,17.2226,17.3075,69300.0
2006-09-05 14:30:00,20.38,20.45,20.35,20.45,80900.0,17.3075,17.367,17.2821,17.367,80900.0
2006-09-05 15:00:00,20.46,20.46,20.33,20.37,144900.0,17.3755,17.3755,17.2651,17.299,144900.0
2006-09-05 15:30:00,20.37,20.44,20.35,20.35,225200.0,17.299,17.3585,17.2821,17.2821,225200.0
2006-09-06 09:30:00,20.1,20.38,20.09,20.28,366400.0,17.0697,17.3075,17.0613,17.2226,366400.0
2006-09-06 10:00:00,20.28,20.31,20.24,20.25,208100.0,17.2226,17.2481,17.1886,17.1971,208100.0
2006-09-06 10:30:00,20.25,20.26,20.23,20.25,199100.0,17.1971,17.2056,17.1801,17.1971,199100.0
2006-09-06 11:00:00,20.24,20.28,20.22,20.23,189300.0,17.1886,17.2226,17.1717,17.1801,189300.0
2006-09-06 11:30:00,20.23,20.24,20.1,20.1,133300.0,17.1801,17.1886,17.0697,17.0697,133300.0
2006-09-06 12:00:00,20.1,20.23,20.09,20.19,165400.0,17.0697,17.1801,17.0613,17.1462,165400.0
2006-09-06 12:30:00,20.19,20.21,20.15,20.2,120400.0,17.1462,17.1632,17.1122,17.1547,120400.0
2006-09-06 13:00:00,20.2,20.31,20.19,20.28,214000.0,17.1547,17.2481,17.1462,17.2226,214000.0
2006-09-06 13:30:00,20.28,20.35,20.23,20.24,155000.0,17.2226,17.2821,17.1801,17.1886,155000.0
2006-09-06 14:00:00,20.25,20.25,20.18,20.21,156100.0,17.1971,17.1971,17.1377,17.1632,156100.0
2006-09-06 14:30:00,20.21,20.27,20.13,20.17,169400.0,17.1632,17.2141,17.0952,17.1292,169400.0
2006-09-06 15:00:00,20.17,20.17,20.05,20.05,178900.0,17.1292,17.1292,17.0273,17.0273,178900.0
2006-09-06 15:30:00,20.06,20.09,19.98,20.0,520300.0,17.0358,17.0613,16.9678,16.9848,520300.0
2006-09-07 09:30:00,19.9,19.99,19.65,19.69,223800.0,16.8999,16.9763,16.6876,16.7216,223800.0
2006-09-07 10:00:00,19.69,19.7,19.5,19.6,236700.0,16.7216,16.73,16.5602,16.6451,236700.0
2006-09-07 10:30:00,19.6,19.69,19.57,19.65,264900.0,16.6451,16.7216,16.6196,16.6876,264900.0
2006-09-07 11:00:00,19.65,19.72,19.61,19.64,267400.0,16.6876,16.747,16.6536,16.6791,267400.0
2006-09-07 11:30:00,19.65,19.74,19.64,19.73,138000.0,16.6876,16.764,16.6791,16.7555,138000.0
2006-09-07 12:00:00,19.73,19.88,19.73,19.81,135000.0,16.7555,16.8829,16.7555,16.8235,135000.0
2006-09-07 12:30:00,19.81,19.87,19.72,19.74,124700.0,16.8235,16.8744,16.747,16.764,124700.0
2006-09-07 13:00:00,19.74,19.75,19.67,19.68,141100.0,16.764,16.7725,16.7046,16.7131,141100.0
2006-09-07 13:30:00,19.69,19.8,19.68,19.72,216600.0,16.7216,16.815,16.7131,16.747,216600.0
2006-09-07 14:00:00,19.73,19.8,19.68,19.77,157600.0,16.7555,16.815,16.7131,16.7895,157600.0
2006-09-07 14:30:00,19.76,19.76,19.61,19.62,264000.0,16.781,16.781,16.6536,16.6621,264000.0
2006-09-07 15:00:00,19.62,19.63,19.56,19.59,209300.0,16.6621,16.6706,16.6112,16.6366,209300.0
2006-09-07 15:30:00,19.59,19.6,19.46,19.51,515600.0,16.6366,16.6451,16.5262,16.5687,515600.0
2006-09-08 09:30:00,19.38,19.45,19.31,19.41,212100.0,16.4583,16.5177,16.3988,16.4838,212100.0
2006-09-08 10:00:00,19.41,19.45,19.36,19.41,144400.0,16.4838,16.5177,16.4413,16.4838,144400.0
2006-09-08 10:30:00,19.41,19.46,19.4,19.44,204900.0,16.4838,16.5262,16.4753,16.5092,204900.0
2006-09-08 11:00:00,19.44,19.46,19.36,19.4,184200.0,16.5092,16.5262,16.4413,16.4753,184200.0
2006-09-08 11:30:00,19.4,19.42,19.36,19.38,118700.0,16.4753,16.4923,16.4413,16.4583,118700.0
2006-09-08 12:00:00,19.38,19.39,19.32,19.34,158200.0,16.4583,16.4668,16.4073,16.4243,158200.0
2006-09-08 12:30:00,19.34,19.39,19.33,19.39,197000.0,16.4243,16.4668,16.4158,16.4668,197000.0
2006-09-08 13:00:00,19.39,19.41,19.37,19.4,196600.0,16.4668,16.4838,16.4498,16.4753,196600.0
2006-09-08 13:30:00,19.4,19.4,19.38,19.4,229600.0,16.4753,16.4753,16.4583,16.4753,229600.0
2006-09-08 14:00:00,19.4,19.45,19.38,19.43,784700.0,16.4753,16.5177,16.4583,16.5008,784700.0
2006-09-08 14:30:00,19.42,19.54,19.42,19.52,124400.0,16.4923,16.5942,16.4923,16.5772,124400.0
2006-09-08 15:00:00,19.53,19.53,19.45,19.46,177300.0,16.5857,16.5857,16.5177,16.5262,177300.0
2006-09-08 15:30:00,19.46,19.51,19.43,19.47,342800.0,16.5262,16.5687,16.5008,16.5347,342800.0
2006-09-11 09:30:00,19.45,19.5,19.31,19.38,163500.0,16.5177,16.5602,16.3988,16.4583,163500.0
2006-09-11 10:00:00,19.36,19.44,19.27,19.31,229000.0,16.4413,16.5092,16.3649,16.3988,229000.0
2006-09-11 10:30:00,19.31,19.39,19.25,19.37,129100.0,16.3988,16.4668,16.3479,16.4498,129100.0
2006-09-11 11:00:00,19.36,19.44,19.32,19.39,133600.0,16.4413,16.5092,16.4073,16.4668,133600.0
2006-09-11 11:30:00,19.4,19.42,19.35,19.36,73500.0,16.4753,16.4923,16.4328,16.4413,73500.0
2006-09-11 12:00:00,19.37,19.54,19.37,19.53,146400.0,16.4498,16.5942,16.4498,16.5857,146400.0
2006-09-11 12:30:00,19.54,19.63,19.5,19.61,95900.0,16.5942,16.6706,16.5602,16.6536,95900.0
2006-09-11 13:00:00,19.61,19.9,19.61,19.84,197100.0,16.6536,16.8999,16.6536,16.8489,197100.0
2006-09-11 13:30:00,19.85,19.91,19.84,19.9,79300.0,16.8574,16.9084,16.8489,16.8999,79300.0
2006-09-11 14:00:00,19.9,19.92,19.85,19.85,129500.0,16.8999,16.9169,16.8574,16.8574,129500.0
2006-09-11 14:30:00,19.85,19.91,19.77,19.89,103600.0,16.8574,16.9084,16.7895,16.8914,103600.0
2006-09-11 15:00:00,19.89,19.89,19.72,19.81,133000.0,16.8914,16.8914,16.747,16.8235,133000.0
2006-09-11 15:30:00,19.81,19.82,19.69,19.69,345100.0,16.8235,16.832,16.7216,16.7216,345100.0
2006-09-12 09:30:00,20.75,21.18,20.5,21.12,1188200.0,17.6218,17.9869,17.4094,17.936,1188200.0
2006-09-12 10:00:00,21.11,21.48,21.02,21.12,793200.0,17.9275,18.2417,17.851,17.936,793200.0
2006-09-12 10:30:00,21.13,21.13,20.92,20.95,512700.0,17.9445,17.9445,17.7661,17.7916,512700.0
2006-09-12 11:00:00,20.94,21.03,20.94,20.99,400400.0,17.7831,17.8595,17.7831,17.8256,400400.0
2006-09-12 11:30:00,20.99,20.99,20.91,20.95,172000.0,17.8256,17.8256,17.7576,17.7916,172000.0
2006-09-12 12:00:00,20.95,21.05,20.79,20.81,348400.0,17.7916,17.8765,17.6557,17.6727,348400.0
2006-09-12 12:30:00,20.81,20.88,20.71,20.71,325700.0,17.6727,17.7322,17.5878,17.5878,325700.0
2006-09-12 13:00:00,20.72,20.72,20.38,20.44,661600.0,17.5963,17.5963,17.3075,17.3585,661600.0
2006-09-12 13:30:00,20.44,20.71,20.38,20.66,581400.0,17.3585,17.5878,17.3075,17.5453,581400.0
2006-09-12 14:00:00,20.66,20.71,20.62,20.69,247600.0,17.5453,17.5878,17.5114,17.5708,247600.0
2006-09-12 14:30:00,20.69,20.8,20.65,20.8,391500.0,17.5708,17.6642,17.5368,17.6642,391500.0
2006-09-12 15:00:00,20.8,20.8,20.68,20.7,375100.0,17.6642,17.6642,17.5623,17.5793,375100.0
2006-09-12 15:30:00,20.7,20.81,20.68,20.79,912700.0,17.5793,17.6727,17.5623,17.6557,912700.0
2006-09-13 09:30:00,20.65,20.9,20.41,20.84,281800.0,17.5368,17.7491,17.333,17.6982,281800.0
2006-09-13 10:00:00,20.83,20.83,20.39,20.42,317400.0,17.6897,17.6897,17.316,17.3415,317400.0
2006-09-13 10:30:00,20.42,20.49,20.36,20.44,166600.0,17.3415,17.401,17.2905,17.3585,166600.0
2006-09-13 11:00:00,20.43,20.57,20.39,20.55,146700.0,17.35,17.4689,17.316,17.4519,146700.0
2006-09-13 11:30:00,20.55,20.62,20.53,20.62,112400.0,17.4519,17.5114,17.4349,17.5114,112400.0
2006-09-13 12:00:00,20.61,20.61,20.52,20.55,220500.0,17.5029,17.5029,17.4264,17.4519,220500.0
2006-09-13 12:30:00,20.55,20.57,20.52,20.55,173100.0,17.4519,17.4689,17.4264,17.4519,173100.0
2006-09-13 13:00:00,20.55,20.57,20.45,20.47,189900.0,17.4519,17.4689,17.367,17.384,189900.0
2006-09-13 13:30:00,20.47,20.52,20.47,20.51,77200.0,17.384,17.4264,17.384,17.4179,77200.0
2006-09-13 14:00:00,20.5,20.53,20.49,20.5,111400.0,17.4094,17.4349,17.401,17.4094,111400.0
2006-09-13 14:30:00,20.51,20.54,20.49,20.51,186500.0,17.4179,17.4434,17.401,17.4179,186500.0
2006-09-13 15:00:00,20.52,20.52,20.44,20.46,256800.0,17.4264,17.4264,17.3585,17.3755,256800.0
2006-09-13 15:30:00,20.46,20.52,20.46,20.47,406900.0,17.3755,17.4264,17.3755,17.384,406900.0
2006-09-14 09:30:00,20.33,20.61,20.3,20.56,178900.0,17.2651,17.5029,17.2396,17.4604,178900.0
2006-09-14 10:00:00,20.56,20.68,20.53,20.59,237600.0,17.4604,17.5623,17.4349,17.4859,237600.0
2006-09-14 10:30:00,20.6,20.62,20.4,20.4,428800.0,17.4944,17.5114,17.3245,17.3245,428800.0
2006-09-14 11:00:00,20.39,20.6,20.32,20.6,224000.0,17.316,17.4944,17.2566,17.4944,224000.0
2006-09-14 11:30:00,20.6,20.67,20.58,20.66,224400.0,17.4944,17.5538,17.4774,17.5453,224400.0
2006-09-14 12:00:00,20.66,20.77,20.58,20.75,123900.0,17.5453,17.6387,17.4774,17.6218,123900.0
2006-09-14 12:30:00,20.76,20.91,20.76,20.85,156300.0,17.6302,17.7576,17.6302,17.7067,156300.0
2006-09-14 13:00:00,20.85,20.86,20.8,20.84,126200.0,17.7067,17.7152,17.6642,17.6982,126200.0
2006-09-14 13:30:00,20.83,21.0,20.83,20.94,212600.0,17.6897,17.8341,17.6897,17.7831,212600.0
2006-09-14 14:00:00,20.94,20.94,20.75,20.82,128800.0,17.7831,17.7831,17.6218,17.6812,128800.0
2006-09-14 14:30:00,20.82,20.85,20.67,20.72,152900.0,17.6812,17.7067,17.5538,17.5963,152900.0
2006-09-14 15:00:00,20.72,20.72,20.6,20.63,183300.0,17.5963,17.5963,17.4944,17.5198,183300.0
2006-09-14 15:30:00,20.63,20.71,20.6,20.6,282400.0,17.5198,17.5878,17.4944,17.4944,282400.0
2006-09-15 09:30:00,21.47,21.85,21.37,21.65,2685700.0,18.2332,18.5559,18.1483,18.3861,2685700.0
2006-09-15 10:00:00,21.65,22.01,21.39,21.96,533700.0,18.3861,18.6918,18.1653,18.6493,533700.0
2006-09-15 10:30:00,21.95,22.01,21.6,21.68,437000.0,18.6408,18.6918,18.3436,18.4115,437000.0
2006-09-15 11:00:00,21.67,21.73,21.58,21.59,197300.0,18.4031,18.454,18.3266,18.3351,197300.0
2006-09-15 11:30:00,21.6,21.66,21.56,21.65,151900.0,18.3436,18.3946,18.3096,18.3861,151900.0
2006-09-15 12:00:00,21.66,21.72,21.61,21.66,172400.0,18.3946,18.4455,18.3521,18.3946,172400.0
2006-09-15 12:30:00,21.66,21.67,21.45,21.49,283100.0,18.3946,18.4031,18.2162,18.2502,283100.0
2006-09-15 13:00:00,21.5,21.66,21.49,21.65,188600.0,18.2587,18.3946,18.2502,18.3861,188600.0
2006-09-15 13:30:00,21.65,21.73,21.64,21.72,132000.0,18.3861,18.454,18.3776,18.4455,132000.0
2006-09-15 14:00:00,21.72,21.73,21.61,21.64,193200.0,18.4455,18.454,18.3521,18.3776,193200.0
2006-09-15 14:30:00,21.64,21.71,21.61,21.61,300200.0,18.3776,18.437,18.3521,18.3521,300200.0
2006-09-15 15:00:00,21.61,21.61,21.51,21.61,301000.0,18.3521,18.3521,18.2672,18.3521,301000.0
2006-09-15 15:30:00,21.61,21.61,21.48,21.6,681800.0,18.3521,18.3521,18.2417,18.3436,681800.0
2006-09-18 09:30:00,21.6,21.79,21.54,21.78,233200.0,18.3436,18.505,18.2927,18.4965,233200.0
2006-09-18 10:00:00,21.78,21.82,21.71,21.82,175000.0,18.4965,18.5304,18.437,18.5304,175000.0
2006-09-18 10:30:00,21.81,21.82,21.6,21.64,152200.0,18.5219,18.5304,18.3436,18.3776,152200.0
2006-09-18 11:00:00,21.62,21.83,21.62,21.81,162000.0,18.3606,18.5389,18.3606,18.5219,162000.0
2006-09-18 11:30:00,21.82,21.98,21.79,21.95,194900.0,18.5304,18.6663,18.505,18.6408,194900.0
2006-09-18 12:00:00,21.96,21.98,21.84,21.84,73600.0,18.6493,18.6663,18.5474,18.5474,73600.0
2006-09-18 12:30:00,21.85,21.94,21.83,21.94,105700.0,18.5559,18.6324,18.5389,18.6324,105700.0
2006-09-18 13:00:00,21.94,21.97,21.87,21.95,281200.0,18.6324,18.6578,18.5729,18.6408,281200.0
2006-09-18 13:30:00,21.95,21.96,21.83,21.86,246500.0,18.6408,18.6493,18.5389,18.5644,246500.0
2006-09-18 14:00:00,21.86,21.87,21.82,21.84,294900.0,18.5644,18.5729,18.5304,18.5474,294900.0
2006-09-18 14:30:00,21.85,21.85,21.65,21.68,405600.0,18.5559,18.5559,18.3861,18.4115,405600.0
2006-09-18 15:00:00,21.68,21.78,21.64,21.74,313100.0,18.4115,18.4965,18.3776,18.4625,313100.0
2006-09-18 15:30:00,21.74,21.82,21.66,21.81,464400.0,18.4625,18.5304,18.3946,18.5219,464400.0
2006-09-19 09:30:00,21.93,21.96,21.55,21.55,169200.0,18.6239,18.6493,18.3011,18.3011,169200.0
2006-09-19 10:00:00,21.55,21.6,21.33,21.42,522900.0,18.3011,18.3436,18.1143,18.1907,522900.0
2006-09-19 10:30:00,21.42,21.65,21.39,21.62,267000.0,18.1907,18.3861,18.1653,18.3606,267000.0
2006-09-19 11:00:00,21.62,21.73,21.6,21.66,277900.0,18.3606,18.454,18.3436,18.3946,277900.0
2006-09-19 11:30:00,21.65,21.67,21.43,21.47,363300.0,18.3861,18.4031,18.1992,18.2332,363300.0
2006-09-19 12:00:00,21.47,21.69,21.47,21.68,375500.0,18.2332,18.42,18.2332,18.4115,375500.0
2006-09-19 12:30:00,21.69,21.7,21.58,21.58,183000.0,18.42,18.4285,18.3266,18.3266,183000.0
2006-09-19 13:00:00,21.58,21.6,21.48,21.51,139900.0,18.3266,18.3436,18.2417,18.2672,139900.0
2006-09-19 13:30:00,21.51,21.55,21.45,21.48,109900.0,18.2672,18.3011,18.2162,18.2417,109900.0
2006-09-19 14:00:00,21.48,21.55,21.43,21.54,146200.0,18.2417,18.3011,18.1992,18.2927,146200.0
2006-09-19 14:30:00,21.53,21.54,21.4,21.42,145600.0,18.2842,18.2927,18.1738,18.1907,145600.0
2006-09-19 15:00:00,21.42,21.63,21.4,21.59,157100.0,18.1907,18.3691,18.1738,18.3351,157100.0
2006-09-19 15:30:00,21.59,21.66,21.57,21.66,269000.0,18.3351,18.3946,18.3181,18.3946,269000.0
2006-09-20 09:30:00,21.8,22.17,21.78,22.09,262500.0,18.5135,18.8277,18.4965,18.7597,262500.0
2006-09-20 10:00:00,22.09,22.23,22.03,22.23,176300.0,18.7597,18.8786,18.7088,18.8786,176300.0
2006-09-20 10:30:00,22.23,22.29,22.12,22.13,138300.0,18.8786,18.9296,18.7852,18.7937,138300.0
2006-09-20 11:00:00,22.14,22.17,22.1,22.12,51000.0,18.8022,18.8277,18.7682,18.7852,51000.0
2006-09-20 11:30:00,22.12,22.12,21.99,22.0,140300.0,18.7852,18.7852,18.6748,18.6833,140300.0
2006-09-20 12:00:00,22.0,22.05,21.92,22.0,96900.0,18.6833,18.7258,18.6154,18.6833,96900.0
2006-09-20 12:30:00,22.0,22.02,22.0,22.01,54400.0,18.6833,18.7003,18.6833,18.6918,54400.0
2006-09-20 13:00:00,22.0,22.12,22.0,22.07,79800.0,18.6833,18.7852,18.6833,18.7428,79800.0
2006-09-20 13:30:00,22.07,22.14,22.06,22.1,50400.0,18.7428,18.8022,18.7343,18.7682,50400.0
2006-09-20 14:00:00,22.09,22.21,21.99,22.0,230300.0,18.7597,18.8616,18.6748,18.6833,230300.0
2006-09-20 14:30:00,22.0,22.09,21.96,22.04,185000.0,18.6833,18.7597,18.6493,18.7173,185000.0
2006-09-20 15:00:00,22.04,22.19,22.01,22.05,134800.0,18.7173,18.8447,18.6918,18.7258,134800.0
2006-09-20 15:30:00,22.05,22.09,21.99,22.01,257800.0,18.7258,18.7597,18.6748,18.6918,257800.0
2006-09-21 09:30:00,21.63,21.83,21.55,21.65,431100.0,18.3691,18.5389,18.3011,18.3861,431100.0
2006-09-21 10:00:00,21.66,21.95,21.64,21.91,222100.0,18.3946,18.6408,18.3776,18.6069,222100.0
2006-09-21 10:30:00,21.92,22.15,21.91,22.11,460300.0,18.6154,18.8107,18.6069,18.7767,460300.0
2006-09-21 11:00:00,22.11,22.15,22.05,22.12,177500.0,18.7767,18.8107,18.7258,18.7852,177500.0
2006-09-21 11:30:00,22.12,22.13,22.03,22.05,176700.0,18.7852,18.7937,18.7088,18.7258,176700.0
2006-09-21 12:00:00,22.05,22.15,22.0,22.04,237700.0,18.7258,18.8107,18.6833,18.7173,237700.0
2006-09-21 12:30:00,22.03,22.09,21.77,21.83,118700.0,18.7088,18.7597,18.488,18.5389,118700.0
2006-09-21 13:00:00,21.84,21.87,21.63,21.64,94600.0,18.5474,18.5729,18.3691,18.3776,94600.0
2006-09-21 13:30:00,21.64,21.7,21.61,21.65,158000.0,18.3776,18.4285,18.3521,18.3861,158000.0
2006-09-21 14:00:00,21.66,21.69,21.52,21.54,279800.0,18.3946,18.42,18.2757,18.2927,279800.0
2006-09-21 14:30:00,21.54,21.55,21.4,21.41,175200.0,18.2927,18.3011,18.1738,18.1823,175200.0
2006-09-21 15:00:00,21.41,21.45,21.15,21.2,490400.0,18.1823,18.2162,17.9614,18.0039,490400.0
2006-09-21 15:30:00,21.2,21.38,21.17,21.36,643100.0,18.0039,18.1568,17.9784,18.1398,643100.0
2006-09-22 09:30:00,21.3,21.42,20.94,21.07,253100.0,18.0888,18.1907,17.7831,17.8935,253100.0
2006-09-22 10:00:00,21.07,21.1,20.83,20.88,232900.0,17.8935,17.919,17.6897,17.7322,232900.0
2006-09-22 10:30:00,20.88,20.88,20.73,20.75,281500.0,17.7322,17.7322,17.6048,17.6218,281500.0
2006-09-22 11:00:00,20.75,20.82,20.68,20.69,517900.0,17.6218,17.6812,17.5623,17.5708,517900.0
2006-09-22 11:30:00,20.69,20.76,20.58,20.67,388700.0,17.5708,17.6302,17.4774,17.5538,388700.0
2006-09-22 12:00:00,20.67,20.68,20.48,20.5,368100.0,17.5538,17.5623,17.3925,17.4094,368100.0
2006-09-22 12:30:00,20.5,20.53,20.39,20.53,447300.0,17.4094,17.4349,17.316,17.4349,447300.0
2006-09-22 13:00:00,20.53,20.6,20.48,20.56,320200.0,17.4349,17.4944,17.3925,17.4604,320200.0
2006-09-22 13:30:00,20.56,20.57,20.43,20.5,279400.0,17.4604,17.4689,17.35,17.4094,279400.0
2006-09-22 14:00:00,20.49,20.6,20.47,20.59,187600.0,17.401,17.4944,17.384,17.4859,187600.0
2006-09-22 14:30:00,20.59,20.7,20.56,20.67,196800.0,17.4859,17.5793,17.4604,17.5538,196800.0
2006-09-22 15:00:00,20.67,20.84,20.64,20.82,243600.0,17.5538,17.6982,17.5283,17.6812,243600.0
2006-09-22 15:30:00,20.82,20.92,20.82,20.91,545100.0,17.6812,17.7661,17.6812,17.7576,545100.0
2006-09-25 09:30:00,20.97,20.97,20.74,20.79,150800.0,17.8086,17.8086,17.6133,17.6557,150800.0
2006-09-25 10:00:00,20.81,20.95,20.67,20.8,194400.0,17.6727,17.7916,17.5538,17.6642,194400.0
2006-09-25 10:30:00,20.81,20.9,20.77,20.82,170100.0,17.6727,17.7491,17.6387,17.6812,170100.0
2006-09-25 11:00:00,20.82,21.01,20.82,20.93,175200.0,17.6812,17.8426,17.6812,17.7746,175200.0
2006-09-25 11:30:00,20.94,21.01,20.89,20.9,90700.0,17.7831,17.8426,17.7406,17.7491,90700.0
2006-09-25 12:00:00,20.9,21.01,20.89,21.01,112700.0,17.7491,17.8426,17.7406,17.8426,112700.0
2006-09-25 12:30:00,21.01,21.07,20.97,21.02,195500.0,17.8426,17.8935,17.8086,17.851,195500.0
2006-09-25 13:00:00,21.01,21.08,20.97,20.98,150900.0,17.8426,17.902,17.8086,17.8171,150900.0
2006-09-25 13:30:00,20.98,21.04,20.94,21.0,91300.0,17.8171,17.868,17.7831,17.8341,91300.0
2006-09-25 14:00:00,21.01,21.07,20.98,21.04,149300.0,17.8426,17.8935,17.8171,17.868,149300.0
2006-09-25 14:30:00,21.04,21.09,20.98,21.02,145400.0,17.868,17.9105,17.8171,17.851,145400.0
2006-09-25 15:00:00,21.02,21.19,21.02,21.14,189700.0,17.851,17.9954,17.851,17.953,189700.0
2006-09-25 15:30:00,21.14,21.19,21.11,21.18,351500.0,17.953,17.9954,17.9275,17.9869,351500.0
2006-09-26 09:30:00,20.96,21.34,20.75,21.2,336700.0,17.8001,18.1228,17.6218,18.0039,336700.0
2006-09-26 10:00:00,21.2,21.23,21.15,21.22,671900.0,18.0039,18.0294,17.9614,18.0209,671900.0
2006-09-26 10:30:00,21.22,21.22,21.02,21.04,668400.0,18.0209,18.0209,17.851,17.868,668400.0
2006-09-26 11:00:00,21.05,21.08,20.92,20.93,385100.0,17.8765,17.902,17.7661,17.7746,385100.0
2006-09-26 11:30:00,20.93,20.95,20.82,20.84,258300.0,17.7746,17.7916,17.6812,17.6982,258300.0
2006-09-26 12:00:00,20.84,20.89,20.75,20.81,389600.0,17.6982,17.7406,17.6218,17.6727,389600.0
2006-09-26 12:30:00,20.81,20.82,20.74,20.75,325600.0,17.6727,17.6812,17.6133,17.6218,325600.0
2006-09-26 13:00:00,20.74,20.82,20.73,20.8,107300.0,17.6133,17.6812,17.6048,17.6642,107300.0
2006-09-26 13:30:00,20.8,21.0,20.79,20.96,135300.0,17.6642,17.8341,17.6557,17.8001,135300.0
2006-09-26 14:00:00,20.95,21.07,20.94,21.0,160200.0,17.7916,17.8935,17.7831,17.8341,160200.0
2006-09-26 14:30:00,20.99,21.22,20.99,21.14,138200.0,17.8256,18.0209,17.8256,17.953,138200.0
2006-09-26 15:00:00,21.14,21.21,21.03,21.21,147800.0,17.953,18.0124,17.8595,18.0124,147800.0
2006-09-26 15:30:00,21.22,21.29,20.95,21.27,357000.0,18.0209,18.0803,17.7916,18.0634,357000.0
2006-09-27 09:30:00,21.09,21.35,21.09,21.29,107200.0,17.9105,18.1313,17.9105,18.0803,107200.0
2006-09-27 10:00:00,21.3,21.41,21.03,21.06,249900.0,18.0888,18.1823,17.8595,17.885,249900.0
2006-09-27 10:30:00,21.07,21.24,21.06,21.23,89100.0,17.8935,18.0379,17.885,18.0294,89100.0
2006-09-27 11:00:00,21.22,21.29,21.12,21.19,91300.0,18.0209,18.0803,17.936,17.9954,91300.0
2006-09-27 11:30:00,21.2,21.26,21.06,21.07,154800.0,18.0039,18.0549,17.885,17.8935,154800.0
2006-09-27 12:00:00,21.06,21.16,21.0,21.03,148400.0,17.885,17.9699,17.8341,17.8595,148400.0
2006-09-27 12:30:00,21.03,21.07,20.99,21.02,112200.0,17.8595,17.8935,17.8256,17.851,112200.0
2006-09-27 13:00:00,21.02,21.05,20.93,20.96,94100.0,17.851,17.8765,17.7746,17.8001,94100.0
2006-09-27 13:30:00,20.96,21.0,20.89,20.95,146100.0,17.8001,17.8341,17.7406,17.7916,146100.0
2006-09-27 14:00:00,20.95,20.99,20.85,20.9,133500.0,17.7916,17.8256,17.7067,17.7491,133500.0
2006-09-27 14:30:00,20.9,20.93,20.82,20.92,207100.0,17.7491,17.7746,17.6812,17.7661,207100.0
2006-09-27 15:00:00,20.93,20.98,20.85,20.91,237000.0,17.7746,17.8171,17.7067,17.7576,237000.0
2006-09-27 15:30:00,20.93,21.02,20.9,20.94,323900.0,17.7746,17.851,17.7491,17.7831,323900.0
2006-09-28 09:30:00,21.0,21.06,20.81,20.84,125100.0,17.8341,17.885,17.6727,17.6982,125100.0
2006-09-28 10:00:00,20.83,20.85,20.78,20.83,89500.0,17.6897,17.7067,17.6472,17.6897,89500.0
2006-09-28 10:30:00,20.82,20.84,20.76,20.8,163800.0,17.6812,17.6982,17.6302,17.6642,163800.0
2006-09-28 11:00:00,20.8,20.8,20.7,20.74,169400.0,17.6642,17.6642,17.5793,17.6133,169400.0
2006-09-28 11:30:00,20.74,20.75,20.6,20.66,144200.0,17.6133,17.6218,17.4944,17.5453,144200.0
2006-09-28 12:00:00,20.65,20.66,20.53,20.57,136000.0,17.5368,17.5453,17.4349,17.4689,136000.0
2006-09-28 12:30:00,20.57,20.61,20.54,20.57,108700.0,17.4689,17.5029,17.4434,17.4689,108700.0
2006-09-28 13:00:00,20.57,20.8,20.57,20.73,273600.0,17.4689,17.6642,17.4689,17.6048,273600.0
2006-09-28 13:30:00,20.74,20.82,20.7,20.79,112800.0,17.6133,17.6812,17.5793,17.6557,112800.0
2006-09-28 14:00:00,20.79,20.93,20.77,20.92,184300.0,17.6557,17.7746,17.6387,17.7661,184300.0
2006-09-28 14:30:00,20.92,20.94,20.85,20.9,134400.0,17.7661,17.7831,17.7067,17.7491,134400.0
2006-09-28 15:00:00,20.89,20.91,20.82,20.87,118200.0,17.7406,17.7576,17.6812,17.7237,118200.0
2006-09-28 15:30:00,20.88,20.96,20.86,20.96,334800.0,17.7322,17.8001,17.7152,17.8001,334800.0
2006-09-29 09:30:00,20.93,20.95,20.59,20.77,97300.0,17.7746,17.7916,17.4859,17.6387,97300.0
2006-09-29 10:00:00,20.77,20.83,20.6,20.65,204200.0,17.6387,17.6897,17.4944,17.5368,204200.0
2006-09-29 10:30:00,20.65,20.71,20.62,20.68,265200.0,17.5368,17.5878,17.5114,17.5623,265200.0
2006-09-29 11:00:00,20.68,20.71,20.63,20.69,121500.0,17.5623,17.5878,17.5198,17.5708,121500.0
2006-09-29 11:30:00,20.68,20.7,20.66,20.68,129200.0,17.5623,17.5793,17.5453,17.5623,129200.0
2006-09-29 12:00:00,20.67,20.7,20.67,20.68,95300.0,17.5538,17.5793,17.5538,17.5623,95300.0
2006-09-29 12:30:00,20.68,20.68,20.67,20.68,53600.0,17.5623,17.5623,17.5538,17.5623,53600.0
2006-09-29 13:00:00,20.68,20.69,20.57,20.57,185600.0,17.5623,17.5708,17.4689,17.4689,185600.0
2006-09-29 13:30:00,20.56,20.59,20.23,20.26,611100.0,17.4604,17.4859,17.1801,17.2056,611100.0
2006-09-29 14:00:00,20.25,20.3,20.1,20.19,611900.0,17.1971,17.2396,17.0697,17.1462,611900.0
2006-09-29 14:30:00,20.2,20.61,20.17,20.21,321300.0,17.1547,17.5029,17.1292,17.1632,321300.0
2006-09-29 15:00:00,20.2,20.21,20.08,20.13,362900.0,17.1547,17.1632,17.0528,17.0952,362900.0
2006-09-29 15:30:00,20.13,20.22,20.05,20.21,1072700.0,17.0952,17.1717,17.0273,17.1632,1072700.0
2006-10-02 09:30:00,20.12,20.2,20.01,20.04,353400.0,17.0867,17.1547,16.9933,17.0188,353400.0
2006-10-02 10:00:00,20.05,20.12,20.03,20.07,334800.0,17.0273,17.0867,17.0103,17.0443,334800.0
2006-10-02 10:30:00,20.07,20.46,20.06,20.45,402600.0,17.0443,17.3755,17.0358,17.367,402600.0
2006-10-02 11:00:00,20.45,20.68,20.43,20.68,326100.0,17.367,17.5623,17.35,17.5623,326100.0
2006-10-02 11:30:00,20.67,20.86,20.66,20.75,423900.0,17.5538,17.7152,17.5453,17.6218,423900.0
2006-10-02 12:00:00,20.75,20.93,20.74,20.9,321000.0,17.6218,17.7746,17.6133,17.7491,321000.0
2006-10-02 12:30:00,20.9,21.06,20.89,20.97,316800.0,17.7491,17.885,17.7406,17.8086,316800.0
2006-10-02 13:00:00,20.97,21.12,20.96,21.12,275500.0,17.8086,17.936,17.8001,17.936,275500.0
2006-10-02 13:30:00,21.12,21.13,20.76,20.82,324200.0,17.936,17.9445,17.6302,17.6812,324200.0
2006-10-02 14:00:00,20.82,20.86,20.72,20.79,309800.0,17.6812,17.7152,17.5963,17.6557,309800.0
2006-10-02 14:30:00,20.8,20.83,20.74,20.81,245900.0,17.6642,17.6897,17.6133,17.6727,245900.0
2006-10-02 15:00:00,20.81,20.82,20.69,20.73,352000.0,17.6727,17.6812,17.5708,17.6048,352000.0
2006-10-02 15:30:00,20.73,20.73,20.63,20.64,506800.0,17.6048,17.6048,17.5198,17.5283,506800.0
2006-10-03 09:30:00,20.62,20.69,20.51,20.59,162900.0,17.5114,17.5708,17.4179,17.4859,162900.0
2006-10-03 10:00:00,20.59,20.62,20.42,20.49,159200.0,17.4859,17.5114,17.3415,17.401,159200.0
2006-10-03 10:30:00,20.5,20.5,20.42,20.43,117100.0,17.4094,17.4094,17.3415,17.35,117100.0
2006-10-03 11:00:00,20.43,20.46,20.35,20.44,149500.0,17.35,17.3755,17.2821,17.3585,149500.0
2006-10-03 11:30:00,20.45,20.45,20.37,20.41,146900.0,17.367,17.367,17.299,17.333,146900.0
2006-10-03 12:00:00,20.41,20.6,20.4,20.54,239300.0,17.333,17.4944,17.3245,17.4434,239300.0
2006-10-03 12:30:00,20.54,20.58,20.45,20.52,146700.0,17.4434,17.4774,17.367,17.4264,146700.0
2006-10-03 13:00:00,20.53,20.55,20.37,20.4,124300.0,17.4349,17.4519,17.299,17.3245,124300.0
2006-10-03 13:30:00,20.39,20.4,20.34,20.37,161700.0,17.316,17.3245,17.2736,17.299,161700.0
2006-10-03 14:00:00,20.38,20.45,20.28,20.28,365600.0,17.3075,17.367,17.2226,17.2226,365600.0
2006-10-03 14:30:00,20.28,20.38,20.27,20.3,217500.0,17.2226,17.3075,17.2141,17.2396,217500.0
2006-10-03 15:00:00,20.3,20.33,20.22,20.23,258800.0,17.2396,17.2651,17.1717,17.1801,258800.0
2006-10-03 15:30:00,20.24,20.25,20.01,20.05,782200.0,17.1886,17.1971,16.9933,17.0273,782200.0
2006-10-04 09:30:00,20.0,20.07,19.9,19.93,330100.0,16.9848,17.0443,16.8999,16.9254,330100.0
2006-10-04 10:00:00,19.94,20.15,19.92,20.14,325500.0,16.9339,17.1122,16.9169,17.1037,325500.0
2006-10-04 10:30:00,20.14,20.31,20.12,20.31,272100.0,17.1037,17.2481,17.0867,17.2481,272100.0
2006-10-04 11:00:00,20.3,20.47,20.26,20.45,370400.0,17.2396,17.384,17.2056,17.367,370400.0
2006-10-04 11:30:00,20.46,20.46,20.29,20.3,225300.0,17.3755,17.3755,17.2311,17.2396,225300.0
2006-10-04 12:00:00,20.3,20.31,20.19,20.2,96100.0,17.2396,17.2481,17.1462,17.1547,96100.0
2006-10-04 12:30:00,20.2,20.2,20.1,20.17,363400.0,17.1547,17.1547,17.0697,17.1292,363400.0
2006-10-04 13:00:00,20.17,20.19,20.15,20.18,117700.0,17.1292,17.1462,17.1122,17.1377,117700.0
2006-10-04 13:30:00,20.19,20.24,20.13,20.17,170500.0,17.1462,17.1886,17.0952,17.1292,170500.0
2006-10-04 14:00:00,20.17,20.26,20.16,20.25,319400.0,17.1292,17.2056,17.1207,17.1971,319400.0
2006-10-04 14:30:00,20.25,20.32,20.25,20.3,301000.0,17.1971,17.2566,17.1971,17.2396,301000.0
2006-10-04 15:00:00,20.3,20.39,20.26,20.33,326900.0,17.2396,17.316,17.2056,17.2651,326900.0
2006-10-04 15:30:00,20.34,20.5,20.34,20.47,670400.0,17.2736,17.4094,17.2736,17.384,670400.0
2006-10-05 09:30:00,20.33,20.8,20.15,20.71,158500.0,17.2651,17.6642,17.1122,17.5878,158500.0
2006-10-05 10:00:00,20.7,20.81,20.61,20.64,188700.0,17.5793,17.6727,17.5029,17.5283,188700.0
2006-10-05 10:30:00,20.64,20.74,20.55,20.73,184800.0,17.5283,17.6133,17.4519,17.6048,184800.0
2006-10-05 11:00:00,20.72,20.75,20.66,20.72,124000.0,17.5963,17.6218,17.5453,17.5963,124000.0
2006-10-05 11:30:00,20.71,20.87,20.71,20.74,210700.0,17.5878,17.7237,17.5878,17.6133,210700.0
2006-10-05 12:00:00,20.75,20.85,20.69,20.69,151800.0,17.6218,17.7067,17.5708,17.5708,151800.0
2006-10-05 12:30:00,20.69,20.72,20.56,20.58,136800.0,17.5708,17.5963,17.4604,17.4774,136800.0
2006-10-05 13:00:00,20.57,20.75,20.51,20.7,171900.0,17.4689,17.6218,17.4179,17.5793,171900.0
2006-10-05 13:30:00,20.7,20.73,20.64,20.69,79500.0,17.5793,17.6048,17.5283,17.5708,79500.0
2006-10-05 14:00:00,20.69,20.73,20.63,20.64,61800.0,17.5708,17.6048,17.5198,17.5283,61800.0
2006-10-05 14:30:00,20.64,20.74,20.63,20.72,124000.0,17.5283,17.6133,17.5198,17.5963,124000.0
2006-10-05 15:00:00,20.71,20.75,20.67,20.72,168200.0,17.5878,17.6218,17.5538,17.5963,168200.0
2006-10-05 15:30:00,20.72,20.72,20.6,20.6,480100.0,17.5963,17.5963,17.4944,17.4944,480100.0
2006-10-06 09:30:00,20.6,20.62,20.35,20.42,154100.0,17.4944,17.5114,17.2821,17.3415,154100.0
2006-10-06 10:00:00,20.41,20.41,20.25,20.25,177600.0,17.333,17.333,17.1971,17.1971,177600.0
2006-10-06 10:30:00,20.25,20.4,20.16,20.35,194300.0,17.1971,17.3245,17.1207,17.2821,194300.0
2006-10-06 11:00:00,20.35,20.39,20.28,20.28,105500.0,17.2821,17.316,17.2226,17.2226,105500.0
2006-10-06 11:30:00,20.29,20.29,20.16,20.18,106900.0,17.2311,17.2311,17.1207,17.1377,106900.0
2006-10-06 12:00:00,20.18,20.18,20.12,20.14,67200.0,17.1377,17.1377,17.0867,17.1037,67200.0
2006-10-06 12:30:00,20.13,20.22,20.11,20.2,81500.0,17.0952,17.1717,17.0782,17.1547,81500.0
2006-10-06 13:00:00,20.2,20.25,20.19,20.22,81200.0,17.1547,17.1971,17.1462,17.1717,81200.0
2006-10-06 13:30:00,20.23,20.32,20.21,20.32,59800.0,17.1801,17.2566,17.1632,17.2566,59800.0
2006-10-06 14:00:00,20.32,20.32,20.19,20.22,109300.0,17.2566,17.2566,17.1462,17.1717,109300.0
2006-10-06 14:30:00,20.22,20.39,20.2,20.29,173500.0,17.1717,17.316,17.1547,17.2311,173500.0
2006-10-06 15:00:00,20.29,20.34,20.19,20.25,206300.0,17.2311,17.2736,17.1462,17.1971,206300.0
2006-10-06 15:30:00,20.24,20.29,20.24,20.29,355600.0,17.1886,17.2311,17.1886,17.2311,355600.0
2006-10-09 09:30:00,20.18,20.28,20.08,20.15,103300.0,17.1377,17.2226,17.0528,17.1122,103300.0
2006-10-09 10:00:00,20.16,20.24,20.15,20.15,92800.0,17.1207,17.1886,17.1122,17.1122,92800.0
2006-10-09 10:30:00,20.15,20.18,20.05,20.14,136600.0,17.1122,17.1377,17.0273,17.1037,136600.0
2006-10-09 11:00:00,20.15,20.15,20.0,20.08,106400.0,17.1122,17.1122,16.9848,17.0528,106400.0
2006-10-09 11:30:00,20.08,20.16,20.06,20.07,125200.0,17.0528,17.1207,17.0358,17.0443,125200.0
2006-10-09 12:00:00,20.07,20.16,20.03,20.15,123200.0,17.0443,17.1207,17.0103,17.1122,123200.0
2006-10-09 12:30:00,20.15,20.17,20.07,20.07,103000.0,17.1122,17.1292,17.0443,17.0443,103000.0
2006-10-09 13:00:00,20.08,20.17,20.02,20.17,71800.0,17.0528,17.1292,17.0018,17.1292,71800.0
2006-10-09 13:30:00,20.17,20.18,20.09,20.1,76200.0,17.1292,17.1377,17.0613,17.0697,76200.0
2006-10-09 14:00:00,20.1,20.23,20.1,20.23,127600.0,17.0697,17.1801,17.0697,17.1801,127600.0
2006-10-09 14:30:00,20.23,20.36,20.22,20.32,125700.0,17.1801,17.2905,17.1717,17.2566,125700.0
2006-10-09 15:00:00,20.33,20.41,20.28,20.35,234800.0,17.2651,17.333,17.2226,17.2821,234800.0
2006-10-09 15:30:00,20.35,20.57,20.35,20.47,499400.0,17.2821,17.4689,17.2821,17.384,499400.0
2006-10-10 09:30:00,20.57,20.57,20.33,20.39,110000.0,17.4689,17.4689,17.2651,17.316,110000.0
2006-10-10 10:00:00,20.39,20.39,20.14,20.31,113800.0,17.316,17.316,17.1037,17.2481,113800.0
2006-10-10 10:30:00,20.31,20.38,20.18,20.24,102700.0,17.2481,17.3075,17.1377,17.1886,102700.0
2006-10-10 11:00:00,20.24,20.39,20.17,20.29,132700.0,17.1886,17.316,17.1292,17.2311,132700.0
2006-10-10 11:30:00,20.3,20.3,20.14,20.19,110000.0,17.2396,17.2396,17.1037,17.1462,110000.0
2006-10-10 12:00:00,20.19,20.26,20.05,20.05,82500.0,17.1462,17.2056,17.0273,17.0273,82500.0
2006-10-10 12:30:00,20.05,20.14,20.02,20.13,98400.0,17.0273,17.1037,17.0018,17.0952,98400.0
2006-10-10 13:00:00,20.14,20.22,20.11,20.13,70000.0,17.1037,17.1717,17.0782,17.0952,70000.0
2006-10-10 13:30:00,20.13,20.14,20.01,20.08,94000.0,17.0952,17.1037,16.9933,17.0528,94000.0
2006-10-10 14:00:00,20.09,20.17,20.09,20.16,140400.0,17.0613,17.1292,17.0613,17.1207,140400.0
2006-10-10 14:30:00,20.17,20.25,20.16,20.2,144900.0,17.1292,17.1971,17.1207,17.1547,144900.0
2006-10-10 15:00:00,20.2,20.27,20.16,20.17,212400.0,17.1547,17.2141,17.1207,17.1292,212400.0
2006-10-10 15:30:00,20.17,20.39,20.11,20.39,657400.0,17.1292,17.316,17.0782,17.316,657400.0
2006-10-11 09:30:00,20.4,20.65,20.35,20.62,234400.0,17.3245,17.5368,17.2821,17.5114,234400.0
2006-10-11 10:00:00,20.61,20.66,20.52,20.56,170300.0,17.5029,17.5453,17.4264,17.4604,170300.0
2006-10-11 10:30:00,20.55,20.68,20.51,20.64,160600.0,17.4519,17.5623,17.4179,17.5283,160600.0
2006-10-11 11:00:00,20.65,20.75,20.64,20.74,146100.0,17.5368,17.6218,17.5283,17.6133,146100.0
2006-10-11 11:30:00,20.73,20.85,20.71,20.73,137200.0,17.6048,17.7067,17.5878,17.6048,137200.0
2006-10-11 12:00:00,20.74,20.74,20.61,20.63,84000.0,17.6133,17.6133,17.5029,17.5198,84000.0
2006-10-11 12:30:00,20.63,20.69,20.6,20.65,95000.0,17.5198,17.5708,17.4944,17.5368,95000.0
2006-10-11 13:00:00,20.66,20.7,20.6,20.61,78600.0,17.5453,17.5793,17.4944,17.5029,78600.0
2006-10-11 13:30:00,20.61,20.63,20.58,20.6,62000.0,17.5029,17.5198,17.4774,17.4944,62000.0
2006-10-11 14:00:00,20.6,20.6,20.4,20.43,198200.0,17.4944,17.4944,17.3245,17.35,198200.0
2006-10-11 14:30:00,20.43,20.43,20.19,20.34,179000.0,17.35,17.35,17.1462,17.2736,179000.0
2006-10-11 15:00:00,20.34,20.43,20.27,20.33,121600.0,17.2736,17.35,17.2141,17.2651,121600.0
2006-10-11 15:30:00,20.33,20.39,20.29,20.33,195900.0,17.2651,17.316,17.2311,17.2651,195900.0
2006-10-12 09:30:00,20.51,20.75,20.39,20.56,103600.0,17.4179,17.6218,17.316,17.4604,103600.0
2006-10-12 10:00:00,20.58,20.67,20.5,20.51,66900.0,17.4774,17.5538,17.4094,17.4179,66900.0
2006-10-12 10:30:00,20.51,20.69,20.46,20.65,140600.0,17.4179,17.5708,17.3755,17.5368,140600.0
2006-10-12 11:00:00,20.64,20.74,20.61,20.73,95000.0,17.5283,17.6133,17.5029,17.6048,95000.0
2006-10-12 11:30:00,20.74,20.84,20.72,20.82,135600.0,17.6133,17.6982,17.5963,17.6812,135600.0
2006-10-12 12:00:00,20.81,20.83,20.73,20.77,131900.0,17.6727,17.6897,17.6048,17.6387,131900.0
2006-10-12 12:30:00,20.77,20.83,20.75,20.77,93200.0,17.6387,17.6897,17.6218,17.6387,93200.0
2006-10-12 13:00:00,20.77,20.77,20.63,20.71,112100.0,17.6387,17.6387,17.5198,17.5878,112100.0
2006-10-12 13:30:00,20.71,20.78,20.7,20.71,112200.0,17.5878,17.6472,17.5793,17.5878,112200.0
2006-10-12 14:00:00,20.71,20.77,20.69,20.71,141700.0,17.5878,17.6387,17.5708,17.5878,141700.0
2006-10-12 14:30:00,20.71,20.87,20.7,20.86,316100.0,17.5878,17.7237,17.5793,17.7152,316100.0
2006-10-12 15:00:00,20.86,21.07,20.86,21.02,258100.0,17.7152,17.8935,17.7152,17.851,258100.0
2006-10-12 15:30:00,21.02,21.07,20.96,21.0,441500.0,17.851,17.8935,17.8001,17.8341,441500.0
2006-10-13 09:30:00,20.98,21.02,20.61,20.65,152100.0,17.8171,17.851,17.5029,17.5368,152100.0
2006-10-13 10:00:00,20.65,20.79,20.61,20.66,184200.0,17.5368,17.6557,17.5029,17.5453,184200.0
2006-10-13 10:30:00,20.65,20.81,20.6,20.73,98700.0,17.5368,17.6727,17.4944,17.6048,98700.0
2006-10-13 11:00:00,20.73,20.74,20.66,20.73,92000.0,17.6048,17.6133,17.5453,17.6048,92000.0
2006-10-13 11:30:00,20.73,20.73,20.64,20.65,68400.0,17.6048,17.6048,17.5283,17.5368,68400.0
2006-10-13 12:00:00,20.66,20.75,20.63,20.75,53100.0,17.5453,17.6218,17.5198,17.6218,53100.0
2006-10-13 12:30:00,20.76,20.87,20.76,20.8,54700.0,17.6302,17.7237,17.6302,17.6642,54700.0
2006-10-13 13:00:00,20.8,20.91,20.8,20.81,147200.0,17.6642,17.7576,17.6642,17.6727,147200.0
2006-10-13 13:30:00,20.81,20.88,20.8,20.81,83400.0,17.6727,17.7322,17.6642,17.6727,83400.0
2006-10-13 14:00:00,20.81,20.84,20.76,20.76,76300.0,17.6727,17.6982,17.6302,17.6302,76300.0
2006-10-13 14:30:00,20.76,20.77,20.69,20.7,75700.0,17.6302,17.6387,17.5708,17.5793,75700.0
2006-10-13 15:00:00,20.69,20.79,20.69,20.73,83900.0,17.5708,17.6557,17.5708,17.6048,83900.0
2006-10-13 15:30:00,20.74,20.74,20.64,20.7,202100.0,17.6133,17.6133,17.5283,17.5793,202100.0
2006-10-16 09:30:00,20.76,20.82,20.52,20.74,111400.0,17.6302,17.6812,17.4264,17.6133,111400.0
2006-10-16 10:00:00,20.75,20.99,20.75,20.9,138700.0,17.6218,17.8256,17.6218,17.7491,138700.0
2006-10-16 10:30:00,20.89,20.96,20.84,20.91,135800.0,17.7406,17.8001,17.6982,17.7576,135800.0
2006-10-16 11:00:00,20.9,21.02,20.9,20.99,140300.0,17.7491,17.851,17.7491,17.8256,140300.0
2006-10-16 11:30:00,20.99,21.06,20.93,20.93,70600.0,17.8256,17.885,17.7746,17.7746,70600.0
2006-10-16 12:00:00,20.93,21.02,20.93,20.98,93600.0,17.7746,17.851,17.7746,17.8171,93600.0
2006-10-16 12:30:00,20.98,21.01,20.89,20.9,122500.0,17.8171,17.8426,17.7406,17.7491,122500.0
2006-10-16 13:00:00,20.9,20.93,20.87,20.92,65800.0,17.7491,17.7746,17.7237,17.7661,65800.0
2006-10-16 13:30:00,20.93,21.09,20.93,21.08,107000.0,17.7746,17.9105,17.7746,17.902,107000.0
2006-10-16 14:00:00,21.07,21.08,21.06,21.08,143000.0,17.8935,17.902,17.885,17.902,143000.0
2006-10-16 14:30:00,21.07,21.07,20.93,20.94,97100.0,17.8935,17.8935,17.7746,17.7831,97100.0
2006-10-16 15:00:00,20.94,21.02,20.91,20.96,142300.0,17.7831,17.851,17.7576,17.8001,142300.0
2006-10-16 15:30:00,20.95,21.02,20.93,21.0,520400.0,17.7916,17.851,17.7746,17.8341,520400.0
2006-10-17 09:30:00,20.84,20.92,20.44,20.49,129900.0,17.6982,17.7661,17.3585,17.401,129900.0
2006-10-17 10:00:00,20.49,20.53,20.33,20.44,157000.0,17.401,17.4349,17.2651,17.3585,157000.0
2006-10-17 10:30:00,20.45,20.51,20.38,20.51,113400.0,17.367,17.4179,17.3075,17.4179,113400.0
2006-10-17 11:00:00,20.51,20.51,20.39,20.39,83400.0,17.4179,17.4179,17.316,17.316,83400.0
2006-10-17 11:30:00,20.39,20.45,20.39,20.39,79700.0,17.316,17.367,17.316,17.316,79700.0
2006-10-17 12:00:00,20.4,20.53,20.36,20.51,132300.0,17.3245,17.4349,17.2905,17.4179,132300.0
2006-10-17 12:30:00,20.51,20.51,20.38,20.44,109800.0,17.4179,17.4179,17.3075,17.3585,109800.0
2006-10-17 13:00:00,20.44,20.52,20.43,20.45,124000.0,17.3585,17.4264,17.35,17.367,124000.0
2006-10-17 13:30:00,20.45,20.51,20.44,20.5,78300.0,17.367,17.4179,17.3585,17.4094,78300.0
2006-10-17 14:00:00,20.51,20.53,20.48,20.5,94200.0,17.4179,17.4349,17.3925,17.4094,94200.0
2006-10-17 14:30:00,20.51,20.66,20.49,20.63,110900.0,17.4179,17.5453,17.401,17.5198,110900.0
2006-10-17 15:00:00,20.62,20.73,20.59,20.71,167800.0,17.5114,17.6048,17.4859,17.5878,167800.0
2006-10-17 15:30:00,20.71,20.82,20.59,20.67,510300.0,17.5878,17.6812,17.4859,17.5538,510300.0
2006-10-18 09:30:00,20.85,21.0,20.8,20.84,128700.0,17.7067,17.8341,17.6642,17.6982,128700.0
2006-10-18 10:00:00,20.84,20.91,20.57,20.64,120600.0,17.6982,17.7576,17.4689,17.5283,120600.0
2006-10-18 10:30:00,20.64,20.64,20.52,20.6,124900.0,17.5283,17.5283,17.4264,17.4944,124900.0
2006-10-18 11:00:00,20.6,20.66,20.53,20.57,75300.0,17.4944,17.5453,17.4349,17.4689,75300.0
2006-10-18 11:30:00,20.59,20.63,20.55,20.59,65400.0,17.4859,17.5198,17.4519,17.4859,65400.0
2006-10-18 12:00:00,20.59,20.69,20.59,20.66,58600.0,17.4859,17.5708,17.4859,17.5453,58600.0
2006-10-18 12:30:00,20.67,20.69,20.65,20.66,68800.0,17.5538,17.5708,17.5368,17.5453,68800.0
2006-10-18 13:00:00,20.66,20.68,20.61,20.63,101300.0,17.5453,17.5623,17.5029,17.5198,101300.0
2006-10-18 13:30:00,20.63,20.64,20.55,20.63,134800.0,17.5198,17.5283,17.4519,17.5198,134800.0
2006-10-18 14:00:00,20.62,20.71,20.55,20.7,107500.0,17.5114,17.5878,17.4519,17.5793,107500.0
2006-10-18 14:30:00,20.71,20.77,20.69,20.69,168800.0,17.5878,17.6387,17.5708,17.5708,168800.0
2006-10-18 15:00:00,20.7,20.81,20.69,20.77,217100.0,17.5793,17.6727,17.5708,17.6387,217100.0
2006-10-18 15:30:00,20.78,20.87,20.77,20.84,384000.0,17.6472,17.7237,17.6387,17.6982,384000.0
2006-10-19 09:30:00,20.7,21.01,20.65,20.99,167600.0,17.5793,17.8426,17.5368,17.8256,167600.0
2006-10-19 10:00:00,20.99,21.21,20.93,21.09,359200.0,17.8256,18.0124,17.7746,17.9105,359200.0
2006-10-19 10:30:00,21.09,21.23,21.03,21.21,227100.0,17.9105,18.0294,17.8595,18.0124,227100.0
2006-10-19 11:00:00,21.22,21.22,21.12,21.15,193300.0,18.0209,18.0209,17.936,17.9614,193300.0
2006-10-19 11:30:00,21.14,21.15,21.03,21.04,158100.0,17.953,17.9614,17.8595,17.868,158100.0
2006-10-19 12:00:00,21.04,21.11,20.98,20.99,207200.0,17.868,17.9275,17.8171,17.8256,207200.0
2006-10-19 12:30:00,20.99,21.03,20.94,20.95,314900.0,17.8256,17.8595,17.7831,17.7916,314900.0
2006-10-19 13:00:00,20.95,21.05,20.94,21.04,163100.0,17.7916,17.8765,17.7831,17.868,163100.0
2006-10-19 13:30:00,21.03,21.03,20.99,20.99,134800.0,17.8595,17.8595,17.8256,17.8256,134800.0
2006-10-19 14:00:00,21.0,21.0,20.91,20.93,228300.0,17.8341,17.8341,17.7576,17.7746,228300.0
2006-10-19 14:30:00,20.93,20.93,20.76,20.83,418100.0,17.7746,17.7746,17.6302,17.6897,418100.0
2006-10-19 15:00:00,20.84,20.84,20.59,20.64,315000.0,17.6982,17.6982,17.4859,17.5283,315000.0
2006-10-19 15:30:00,20.65,20.67,20.44,20.62,688100.0,17.5368,17.5538,17.3585,17.5114,688100.0
2006-10-20 09:30:00,20.84,21.11,20.48,20.54,964400.0,17.6982,17.9275,17.3925,17.4434,964400.0
2006-10-20 10:00:00,20.53,20.7,20.38,20.68,288200.0,17.4349,17.5793,17.3075,17.5623,288200.0
2006-10-20 10:30:00,20.68,20.86,20.56,20.83,258800.0,17.5623,17.7152,17.4604,17.6897,258800.0
2006-10-20 11:00:00,20.83,20.85,20.66,20.74,212600.0,17.6897,17.7067,17.5453,17.6133,212600.0
2006-10-20 11:30:00,20.75,20.8,20.72,20.72,135300.0,17.6218,17.6642,17.5963,17.5963,135300.0
2006-10-20 12:00:00,20.72,20.72,20.45,20.46,322200.0,17.5963,17.5963,17.367,17.3755,322200.0
2006-10-20 12:30:00,20.45,20.51,20.38,20.4,400700.0,17.367,17.4179,17.3075,17.3245,400700.0
2006-10-20 13:00:00,20.4,20.58,20.39,20.57,201100.0,17.3245,17.4774,17.316,17.4689,201100.0
2006-10-20 13:30:00,20.56,20.6,20.47,20.53,261900.0,17.4604,17.4944,17.384,17.4349,261900.0
2006-10-20 14:00:00,20.52,20.53,20.41,20.45,175000.0,17.4264,17.4349,17.333,17.367,175000.0
2006-10-20 14:30:00,20.45,20.46,20.42,20.45,158600.0,17.367,17.3755,17.3415,17.367,158600.0
2006-10-20 15:00:00,20.45,20.55,20.41,20.54,287300.0,17.367,17.4519,17.333,17.4434,287300.0
2006-10-20 15:30:00,20.54,20.59,20.46,20.59,563300.0,17.4434,17.4859,17.3755,17.4859,563300.0
2006-10-23 09:30:00,20.42,20.53,20.35,20.47,174600.0,17.3415,17.4349,17.2821,17.384,174600.0
2006-10-23 10:00:00,20.47,20.64,20.41,20.52,376500.0,17.384,17.5283,17.333,17.4264,376500.0
2006-10-23 10:30:00,20.52,20.53,20.48,20.5,76400.0,17.4264,17.4349,17.3925,17.4094,76400.0
2006-10-23 11:00:00,20.51,20.59,20.49,20.49,74400.0,17.4179,17.4859,17.401,17.401,74400.0
2006-10-23 11:30:00,20.49,20.57,20.48,20.54,112800.0,17.401,17.4689,17.3925,17.4434,112800.0
2006-10-23 12:00:00,20.54,20.64,20.52,20.6,445200.0,17.4434,17.5283,17.4264,17.4944,445200.0
2006-10-23 12:30:00,20.59,20.62,20.52,20.53,155800.0,17.4859,17.5114,17.4264,17.4349,155800.0
2006-10-23 13:00:00,20.54,20.61,20.52,20.61,238500.0,17.4434,17.5029,17.4264,17.5029,238500.0
2006-10-23 13:30:00,20.6,20.62,20.49,20.55,94300.0,17.4944,17.5114,17.401,17.4519,94300.0
2006-10-23 14:00:00,20.56,20.59,20.43,20.45,118800.0,17.4604,17.4859,17.35,17.367,118800.0
2006-10-23 14:30:00,20.45,20.47,20.37,20.4,173900.0,17.367,17.384,17.299,17.3245,173900.0
2006-10-23 15:00:00,20.41,20.52,20.4,20.48,153200.0,17.333,17.4264,17.3245,17.3925,153200.0
2006-10-23 15:30:00,20.48,20.54,20.45,20.52,299400.0,17.3925,17.4434,17.367,17.4264,299400.0
2006-10-24 09:30:00,20.4,20.52,20.38,20.43,100800.0,17.3245,17.4264,17.3075,17.35,100800.0
2006-10-24 10:00:00,20.42,20.48,20.34,20.36,95800.0,17.3415,17.3925,17.2736,17.2905,95800.0
2006-10-24 10:30:00,20.36,20.4,20.28,20.31,132600.0,17.2905,17.3245,17.2226,17.2481,132600.0
2006-10-24 11:00:00,20.31,20.33,20.25,20.26,74800.0,17.2481,17.2651,17.1971,17.2056,74800.0
2006-10-24 11:30:00,20.26,20.33,20.23,20.32,237700.0,17.2056,17.2651,17.1801,17.2566,237700.0
2006-10-24 12:00:00,20.33,20.35,20.27,20.27,151100.0,17.2651,17.2821,17.2141,17.2141,151100.0
2006-10-24 12:30:00,20.27,20.28,20.16,20.16,219800.0,17.2141,17.2226,17.1207,17.1207,219800.0
2006-10-24 13:00:00,20.16,20.2,20.14,20.15,85000.0,17.1207,17.1547,17.1037,17.1122,85000.0
2006-10-24 13:30:00,20.15,20.21,20.15,20.17,108400.0,17.1122,17.1632,17.1122,17.1292,108400.0
2006-10-24 14:00:00,20.17,20.19,20.15,20.19,101300.0,17.1292,17.1462,17.1122,17.1462,101300.0
2006-10-24 14:30:00,20.18,20.22,20.16,20.17,144600.0,17.1377,17.1717,17.1207,17.1292,144600.0
2006-10-24 15:00:00,20.18,20.23,20.14,20.16,156500.0,17.1377,17.1801,17.1037,17.1207,156500.0
2006-10-24 15:30:00,20.16,20.31,20.12,20.28,350200.0,17.1207,17.2481,17.0867,17.2226,350200.0
2006-10-25 09:30:00,20.18,20.29,20.1,20.13,160400.0,17.1377,17.2311,17.0697,17.0952,160400.0
2006-10-25 10:00:00,20.11,20.35,20.11,20.34,127600.0,17.0782,17.2821,17.0782,17.2736,127600.0
2006-10-25 10:30:00,20.34,20.53,20.33,20.53,159100.0,17.2736,17.4349,17.2651,17.4349,159100.0
2006-10-25 11:00:00,20.52,20.59,20.46,20.58,149800.0,17.4264,17.4859,17.3755,17.4774,149800.0
2006-10-25 11:30:00,20.58,20.62,20.53,20.62,110800.0,17.4774,17.5114,17.4349,17.5114,110800.0
2006-10-25 12:00:00,20.61,20.71,20.6,20.67,190000.0,17.5029,17.5878,17.4944,17.5538,190000.0
2006-10-25 12:30:00,20.67,20.8,20.67,20.78,234500.0,17.5538,17.6642,17.5538,17.6472,234500.0
2006-10-25 13:00:00,20.77,20.94,20.76,20.9,201900.0,17.6387,17.7831,17.6302,17.7491,201900.0
2006-10-25 13:30:00,20.9,20.91,20.77,20.77,162100.0,17.7491,17.7576,17.6387,17.6387,162100.0
2006-10-25 14:00:00,20.76,20.79,20.63,20.64,190600.0,17.6302,17.6557,17.5198,17.5283,190600.0
2006-10-25 14:30:00,20.64,20.67,20.44,20.59,300600.0,17.5283,17.5538,17.3585,17.4859,300600.0
2006-10-25 15:00:00,20.59,20.82,20.58,20.77,179300.0,17.4859,17.6812,17.4774,17.6387,179300.0
2006-10-25 15:30:00,20.77,20.82,20.75,20.79,307300.0,17.6387,17.6812,17.6218,17.6557,307300.0
2006-10-26 09:30:00,20.8,21.01,20.62,20.62,139600.0,17.6642,17.8426,17.5114,17.5114,139600.0
2006-10-26 10:00:00,20.62,20.74,20.4,20.4,193700.0,17.5114,17.6133,17.3245,17.3245,193700.0
2006-10-26 10:30:00,20.4,20.59,20.35,20.58,159800.0,17.3245,17.4859,17.2821,17.4774,159800.0
2006-10-26 11:00:00,20.58,20.77,20.48,20.75,137700.0,17.4774,17.6387,17.3925,17.6218,137700.0
2006-10-26 11:30:00,20.75,20.94,20.7,20.85,112100.0,17.6218,17.7831,17.5793,17.7067,112100.0
2006-10-26 12:00:00,20.85,20.95,20.77,20.86,85100.0,17.7067,17.7916,17.6387,17.7152,85100.0
2006-10-26 12:30:00,20.86,20.86,20.74,20.8,101000.0,17.7152,17.7152,17.6133,17.6642,101000.0
2006-10-26 13:00:00,20.81,20.88,20.81,20.85,75200.0,17.6727,17.7322,17.6727,17.7067,75200.0
2006-10-26 13:30:00,20.86,21.11,20.84,21.1,250700.0,17.7152,17.9275,17.6982,17.919,250700.0
2006-10-26 14:00:00,21.1,21.31,21.1,21.29,358100.0,17.919,18.0973,17.919,18.0803,358100.0
2006-10-26 14:30:00,21.3,21.33,21.2,21.32,243600.0,18.0888,18.1143,18.0039,18.1058,243600.0
2006-10-26 15:00:00,21.32,21.43,21.28,21.35,366300.0,18.1058,18.1992,18.0719,18.1313,366300.0
2006-10-26 15:30:00,21.35,21.42,21.3,21.38,384400.0,18.1313,18.1907,18.0888,18.1568,384400.0
2006-10-27 09:30:00,21.25,21.37,21.03,21.37,201100.0,18.0464,18.1483,17.8595,18.1483,201100.0
2006-10-27 10:00:00,21.36,21.4,21.05,21.1,787600.0,18.1398,18.1738,17.8765,17.919,787600.0
2006-10-27 10:30:00,21.09,21.19,21.09,21.15,172800.0,17.9105,17.9954,17.9105,17.9614,172800.0
2006-10-27 11:00:00,21.15,21.17,21.07,21.13,163400.0,17.9614,17.9784,17.8935,17.9445,163400.0
2006-10-27 11:30:00,21.14,21.24,21.12,21.2,146100.0,17.953,18.0379,17.936,18.0039,146100.0
2006-10-27 12:00:00,21.2,21.21,21.15,21.16,107600.0,18.0039,18.0124,17.9614,17.9699,107600.0
2006-10-27 12:30:00,21.16,21.16,21.07,21.07,78800.0,17.9699,17.9699,17.8935,17.8935,78800.0
2006-10-27 13:00:00,21.06,21.07,20.86,20.88,202500.0,17.885,17.8935,17.7152,17.7322,202500.0
2006-10-27 13:30:00,20.88,20.89,20.65,20.75,231000.0,17.7322,17.7406,17.5368,17.6218,231000.0
2006-10-27 14:00:00,20.74,20.95,20.74,20.8,340600.0,17.6133,17.7916,17.6133,17.6642,340600.0
2006-10-27 14:30:00,20.8,20.86,20.75,20.82,207600.0,17.6642,17.7152,17.6218,17.6812,207600.0
2006-10-27 15:00:00,20.81,20.92,20.79,20.9,243400.0,17.6727,17.7661,17.6557,17.7491,243400.0
2006-10-27 15:30:00,20.9,20.93,20.84,20.91,358400.0,17.7491,17.7746,17.6982,17.7576,358400.0
2006-10-30 09:30:00,20.95,20.95,20.65,20.65,134100.0,17.7916,17.7916,17.5368,17.5368,134100.0
2006-10-30 10:00:00,20.64,20.66,20.53,20.54,125000.0,17.5283,17.5453,17.4349,17.4434,125000.0
2006-10-30 10:30:00,20.54,20.7,20.54,20.64,79800.0,17.4434,17.5793,17.4434,17.5283,79800.0
2006-10-30 11:00:00,20.64,20.79,20.64,20.73,100100.0,17.5283,17.6557,17.5283,17.6048,100100.0
2006-10-30 11:30:00,20.73,20.74,20.68,20.71,40700.0,17.6048,17.6133,17.5623,17.5878,40700.0
2006-10-30 12:00:00,20.71,20.71,20.57,20.65,79300.0,17.5878,17.5878,17.4689,17.5368,79300.0
2006-10-30 12:30:00,20.64,20.68,20.63,20.66,59200.0,17.5283,17.5623,17.5198,17.5453,59200.0
2006-10-30 13:00:00,20.66,20.86,20.65,20.86,65500.0,17.5453,17.7152,17.5368,17.7152,65500.0
2006-10-30 13:30:00,20.86,20.96,20.81,20.95,78800.0,17.7152,17.8001,17.6727,17.7916,78800.0
2006-10-30 14:00:00,20.96,21.03,20.94,20.95,87500.0,17.8001,17.8595,17.7831,17.7916,87500.0
2006-10-30 14:30:00,20.94,21.02,20.88,20.98,59600.0,17.7831,17.851,17.7322,17.8171,59600.0
2006-10-30 15:00:00,20.97,21.01,20.94,20.97,160100.0,17.8086,17.8426,17.7831,17.8086,160100.0
2006-10-30 15:30:00,20.96,21.01,20.88,20.89,149300.0,17.8001,17.8426,17.7322,17.7406,149300.0
2006-10-31 09:30:00,21.01,21.02,20.68,20.7,209000.0,17.8426,17.851,17.5623,17.5793,209000.0
2006-10-31 10:00:00,20.69,20.75,20.54,20.75,362700.0,17.5708,17.6218,17.4434,17.6218,362700.0
2006-10-31 10:30:00,20.75,20.86,20.63,20.83,100600.0,17.6218,17.7152,17.5198,17.6897,100600.0
2006-10-31 11:00:00,20.84,20.85,20.64,20.7,73500.0,17.6982,17.7067,17.5283,17.5793,73500.0
2006-10-31 11:30:00,20.71,20.77,20.69,20.72,73600.0,17.5878,17.6387,17.5708,17.5963,73600.0
2006-10-31 12:00:00,20.72,20.74,20.66,20.69,52600.0,17.5963,17.6133,17.5453,17.5708,52600.0
2006-10-31 12:30:00,20.68,20.72,20.54,20.65,97300.0,17.5623,17.5963,17.4434,17.5368,97300.0
2006-10-31 13:00:00,20.65,20.7,20.63,20.66,32800.0,17.5368,17.5793,17.5198,17.5453,32800.0
2006-10-31 13:30:00,20.67,20.7,20.67,20.68,48500.0,17.5538,17.5793,17.5538,17.5623,48500.0
2006-10-31 14:00:00,20.68,20.7,20.65,20.67,78800.0,17.5623,17.5793,17.5368,17.5538,78800.0
2006-10-31 14:30:00,20.67,20.7,20.67,20.7,67200.0,17.5538,17.5793,17.5538,17.5793,67200.0
2006-10-31 15:00:00,20.69,20.7,20.67,20.68,131900.0,17.5708,17.5793,17.5538,17.5623,131900.0
2006-10-31 15:30:00,20.67,20.72,20.65,20.71,346000.0,17.5538,17.5963,17.5368,17.5878,346000.0
2006-11-01 09:30:00,20.8,20.82,20.69,20.72,100200.0,17.6642,17.6812,17.5708,17.5963,100200.0
2006-11-01 10:00:00,20.72,20.8,20.49,20.52,195800.0,17.5963,17.6642,17.401,17.4264,195800.0
2006-11-01 10:30:00,20.52,20.6,20.44,20.57,142500.0,17.4264,17.4944,17.3585,17.4689,142500.0
2006-11-01 11:00:00,20.58,20.65,20.57,20.62,92800.0,17.4774,17.5368,17.4689,17.5114,92800.0
2006-11-01 11:30:00,20.62,20.64,20.55,20.56,124600.0,17.5114,17.5283,17.4519,17.4604,124600.0
2006-11-01 12:00:00,20.57,20.71,20.56,20.69,212900.0,17.4689,17.5878,17.4604,17.5708,212900.0
2006-11-01 12:30:00,20.68,20.75,20.67,20.72,121200.0,17.5623,17.6218,17.5538,17.5963,121200.0
2006-11-01 13:00:00,20.72,21.0,20.72,21.0,338500.0,17.5963,17.8341,17.5963,17.8341,338500.0
2006-11-01 13:30:00,21.0,21.03,20.94,20.97,157800.0,17.8341,17.8595,17.7831,17.8086,157800.0
2006-11-01 14:00:00,20.97,21.02,20.85,20.89,256500.0,17.8086,17.851,17.7067,17.7406,256500.0
2006-11-01 14:30:00,20.89,20.97,20.8,20.81,207300.0,17.7406,17.8086,17.6642,17.6727,207300.0
2006-11-01 15:00:00,20.8,20.81,20.71,20.74,226200.0,17.6642,17.6727,17.5878,17.6133,226200.0
2006-11-01 15:30:00,20.74,20.79,20.72,20.76,320000.0,17.6133,17.6557,17.5963,17.6302,320000.0
2006-11-02 09:30:00,20.62,20.82,20.61,20.82,115000.0,17.5114,17.6812,17.5029,17.6812,115000.0
2006-11-02 10:00:00,20.82,21.1,20.81,21.1,193300.0,17.6812,17.919,17.6727,17.919,193300.0
2006-11-02 10:30:00,21.1,21.23,21.03,21.11,192700.0,17.919,18.0294,17.8595,17.9275,192700.0
2006-11-02 11:00:00,21.11,21.29,21.11,21.28,186300.0,17.9275,18.0803,17.9275,18.0719,186300.0
2006-11-02 11:30:00,21.28,21.29,21.11,21.13,91400.0,18.0719,18.0803,17.9275,17.9445,91400.0
2006-11-02 12:00:00,21.13,21.2,21.06,21.07,123000.0,17.9445,18.0039,17.885,17.8935,123000.0
2006-11-02 12:30:00,21.06,21.08,20.9,21.01,180300.0,17.885,17.902,17.7491,17.8426,180300.0
2006-11-02 13:00:00,21.01,21.14,21.01,21.12,180400.0,17.8426,17.953,17.8426,17.936,180400.0
2006-11-02 13:30:00,21.12,21.18,21.05,21.12,143800.0,17.936,17.9869,17.8765,17.936,143800.0
2006-11-02 14:00:00,21.11,21.2,21.09,21.17,132000.0,17.9275,18.0039,17.9105,17.9784,132000.0
2006-11-02 14:30:00,21.17,21.27,21.17,21.17,172500.0,17.9784,18.0634,17.9784,17.9784,172500.0
2006-11-02 15:00:00,21.17,21.29,21.17,21.21,240100.0,17.9784,18.0803,17.9784,18.0124,240100.0
2006-11-02 15:30:00,21.21,21.21,21.1,21.1,411800.0,18.0124,18.0124,17.919,17.919,411800.0
2006-11-03 09:30:00,21.14,21.21,20.92,21.05,176400.0,17.953,18.0124,17.7661,17.8765,176400.0
2006-11-03 10:00:00,21.05,21.14,21.02,21.07,140600.0,17.8765,17.953,17.851,17.8935,140600.0
2006-11-03 10:30:00,21.07,21.22,21.02,21.17,129300.0,17.8935,18.0209,17.851,17.9784,129300.0
2006-11-03 11:00:00,21.18,21.24,21.04,21.1,121600.0,17.9869,18.0379,17.868,17.919,121600.0
2006-11-03 11:30:00,21.09,21.13,21.0,21.06,87000.0,17.9105,17.9445,17.8341,17.885,87000.0
2006-11-03 12:00:00,21.05,21.11,21.0,21.01,73800.0,17.8765,17.9275,17.8341,17.8426,73800.0
2006-11-03 12:30:00,21.02,21.06,20.99,21.03,83200.0,17.851,17.885,17.8256,17.8595,83200.0
2006-11-03 13:00:00,21.02,21.15,21.0,21.11,75200.0,17.851,17.9614,17.8341,17.9275,75200.0
2006-11-03 13:30:00,21.12,21.18,21.11,21.16,61500.0,17.936,17.9869,17.9275,17.9699,61500.0
2006-11-03 14:00:00,21.15,21.19,21.04,21.17,66700.0,17.9614,17.9954,17.868,17.9784,66700.0
2006-11-03 14:30:00,21.17,21.34,21.17,21.3,194200.0,17.9784,18.1228,17.9784,18.0888,194200.0
2006-11-03 15:00:00,21.3,21.31,21.22,21.23,173200.0,18.0888,18.0973,18.0209,18.0294,173200.0
2006-11-03 15:30:00,21.24,21.39,21.22,21.35,503600.0,18.0379,18.1653,18.0209,18.1313,503600.0
2006-11-06 09:30:00,22.0,22.11,21.8,21.87,409800.0,18.6833,18.7767,18.5135,18.5729,409800.0
2006-11-06 10:00:00,21.87,22.0,21.78,21.81,599700.0,18.5729,18.6833,18.4965,18.5219,599700.0
2006-11-06 10:30:00,21.81,22.04,21.77,22.0,254500.0,18.5219,18.7173,18.488,18.6833,254500.0
2006-11-06 11:00:00,22.0,22.0,21.76,21.86,150800.0,18.6833,18.6833,18.4795,18.5644,150800.0
2006-11-06 11:30:00,21.86,21.86,21.63,21.64,97300.0,18.5644,18.5644,18.3691,18.3776,97300.0
2006-11-06 12:00:00,21.64,21.69,21.54,21.6,117400.0,18.3776,18.42,18.2927,18.3436,117400.0
2006-11-06 12:30:00,21.6,21.66,21.59,21.66,51700.0,18.3436,18.3946,18.3351,18.3946,51700.0
2006-11-06 13:00:00,21.65,21.78,21.65,21.66,81400.0,18.3861,18.4965,18.3861,18.3946,81400.0
2006-11-06 13:30:00,21.66,21.66,21.52,21.53,89200.0,18.3946,18.3946,18.2757,18.2842,89200.0
2006-11-06 14:00:00,21.54,21.78,21.54,21.77,106500.0,18.2927,18.4965,18.2927,18.488,106500.0
2006-11-06 14:30:00,21.78,21.78,21.67,21.73,96600.0,18.4965,18.4965,18.4031,18.454,96600.0
2006-11-06 15:00:00,21.74,21.78,21.7,21.78,137700.0,18.4625,18.4965,18.4285,18.4965,137700.0
2006-11-06 15:30:00,21.77,21.78,21.66,21.71,379500.0,18.488,18.4965,18.3946,18.437,379500.0
2006-11-07 09:30:00,21.64,21.84,21.56,21.68,225500.0,18.3776,18.5474,18.3096,18.4115,225500.0
2006-11-07 10:00:00,21.69,21.85,21.68,21.78,150900.0,18.42,18.5559,18.4115,18.4965,150900.0
2006-11-07 10:30:00,21.76,21.87,21.73,21.79,119800.0,18.4795,18.5729,18.454,18.505,119800.0
2006-11-07 11:00:00,21.79,21.8,21.74,21.79,141200.0,18.505,18.5135,18.4625,18.505,141200.0
2006-11-07 11:30:00,21.8,21.81,21.69,21.78,126200.0,18.5135,18.5219,18.42,18.4965,126200.0
2006-11-07 12:00:00,21.78,21.79,21.74,21.75,86500.0,18.4965,18.505,18.4625,18.471,86500.0
2006-11-07 12:30:00,21.76,21.8,21.75,21.77,97700.0,18.4795,18.5135,18.471,18.488,97700.0
2006-11-07 13:00:00,21.77,21.81,21.74,21.8,104900.0,18.488,18.5219,18.4625,18.5135,104900.0
2006-11-07 13:30:00,21.79,21.83,21.78,21.83,89000.0,18.505,18.5389,18.4965,18.5389,89000.0
2006-11-07 14:00:00,21.83,21.83,21.79,21.79,146300.0,18.5389,18.5389,18.505,18.505,146300.0
2006-11-07 14:30:00,21.79,21.8,21.75,21.79,96000.0,18.505,18.5135,18.471,18.505,96000.0
2006-11-07 15:00:00,21.79,21.84,21.6,21.67,204900.0,18.505,18.5474,18.3436,18.4031,204900.0
2006-11-07 15:30:00,21.67,21.84,21.64,21.81,376100.0,18.4031,18.5474,18.3776,18.5219,376100.0
2006-11-08 09:30:00,21.74,21.74,21.54,21.72,131500.0,18.4625,18.4625,18.2927,18.4455,131500.0
2006-11-08 10:00:00,21.69,21.8,21.59,21.59,155300.0,18.42,18.5135,18.3351,18.3351,155300.0
2006-11-08 10:30:00,21.59,21.69,21.55,21.55,132300.0,18.3351,18.42,18.3011,18.3011,132300.0
2006-11-08 11:00:00,21.56,21.65,21.39,21.56,222900.0,18.3096,18.3861,18.1653,18.3096,222900.0
2006-11-08 11:30:00,21.57,21.57,21.44,21.44,162200.0,18.3181,18.3181,18.2077,18.2077,162200.0
2006-11-08 12:00:00,21.45,21.58,21.45,21.49,163000.0,18.2162,18.3266,18.2162,18.2502,163000.0
2006-11-08 12:30:00,21.49,21.53,21.38,21.42,167500.0,18.2502,18.2842,18.1568,18.1907,167500.0
2006-11-08 13:00:00,21.41,21.42,21.28,21.39,106000.0,18.1823,18.1907,18.0719,18.1653,106000.0
2006-11-08 13:30:00,21.4,21.63,21.4,21.58,151700.0,18.1738,18.3691,18.1738,18.3266,151700.0
2006-11-08 14:00:00,21.59,21.64,21.5,21.55,204300.0,18.3351,18.3776,18.2587,18.3011,204300.0
2006-11-08 14:30:00,21.56,21.6,21.54,21.55,671900.0,18.3096,18.3436,18.2927,18.3011,671900.0
2006-11-08 15:00:00,21.55,21.59,21.52,21.55,139500.0,18.3011,18.3351,18.2757,18.3011,139500.0
2006-11-08 15:30:00,21.54,21.55,21.42,21.51,252900.0,18.2927,18.3011,18.1907,18.2672,252900.0
2006-11-09 09:30:00,21.56,21.74,21.42,21.61,163200.0,18.3096,18.4625,18.1907,18.3521,163200.0
2006-11-09 10:00:00,21.63,21.63,21.45,21.47,104100.0,18.3691,18.3691,18.2162,18.2332,104100.0
2006-11-09 10:30:00,21.46,21.64,21.46,21.55,281800.0,18.2247,18.3776,18.2247,18.3011,281800.0
2006-11-09 11:00:00,21.55,21.58,21.48,21.52,78500.0,18.3011,18.3266,18.2417,18.2757,78500.0
2006-11-09 11:30:00,21.51,21.55,21.42,21.54,79300.0,18.2672,18.3011,18.1907,18.2927,79300.0
2006-11-09 12:00:00,21.55,21.56,21.44,21.55,46900.0,18.3011,18.3096,18.2077,18.3011,46900.0
2006-11-09 12:30:00,21.54,21.56,21.53,21.55,72100.0,18.2927,18.3096,18.2842,18.3011,72100.0
2006-11-09 13:00:00,21.55,21.55,21.38,21.39,63600.0,18.3011,18.3011,18.1568,18.1653,63600.0
2006-11-09 13:30:00,21.38,21.5,21.38,21.47,77700.0,18.1568,18.2587,18.1568,18.2332,77700.0
2006-11-09 14:00:00,21.47,21.5,21.37,21.5,197700.0,18.2332,18.2587,18.1483,18.2587,197700.0
2006-11-09 14:30:00,21.5,21.66,21.49,21.66,732200.0,18.2587,18.3946,18.2502,18.3946,732200.0
2006-11-09 15:00:00,21.65,21.66,21.5,21.5,350900.0,18.3861,18.3946,18.2587,18.2587,350900.0
2006-11-09 15:30:00,21.5,21.51,21.47,21.48,481900.0,18.2587,18.2672,18.2332,18.2417,481900.0
2006-11-10 09:30:00,21.51,21.61,21.45,21.57,275400.0,18.2672,18.3521,18.2162,18.3181,275400.0
2006-11-10 10:00:00,21.57,21.68,21.49,21.5,180400.0,18.3181,18.4115,18.2502,18.2587,180400.0
2006-11-10 10:30:00,21.5,21.89,21.5,21.81,192000.0,18.2587,18.5899,18.2587,18.5219,192000.0
2006-11-10 11:00:00,21.8,21.89,21.76,21.85,311500.0,18.5135,18.5899,18.4795,18.5559,311500.0
2006-11-10 11:30:00,21.85,21.92,21.85,21.87,120800.0,18.5559,18.6154,18.5559,18.5729,120800.0
2006-11-10 12:00:00,21.88,21.93,21.85,21.86,115800.0,18.5814,18.6239,18.5559,18.5644,115800.0
2006-11-10 12:30:00,21.86,22.04,21.85,22.02,261500.0,18.5644,18.7173,18.5559,18.7003,261500.0
2006-11-10 13:00:00,22.02,22.04,22.0,22.01,143400.0,18.7003,18.7173,18.6833,18.6918,143400.0
2006-11-10 13:30:00,22.01,22.08,22.0,22.03,224100.0,18.6918,18.7512,18.6833,18.7088,224100.0
2006-11-10 14:00:00,22.04,22.16,22.03,22.16,187000.0,18.7173,18.8192,18.7088,18.8192,187000.0
2006-11-10 14:30:00,22.15,22.28,22.13,22.21,185100.0,18.8107,18.9211,18.7937,18.8616,185100.0
2006-11-10 15:00:00,22.21,22.27,22.15,22.17,279300.0,18.8616,18.9126,18.8107,18.8277,279300.0
2006-11-10 15:30:00,22.17,22.19,22.01,22.01,567500.0,18.8277,18.8447,18.6918,18.6918,567500.0
2006-11-13 09:30:00,22.25,22.37,22.0,22.26,167700.0,18.8956,18.9975,18.6833,18.9041,167700.0
2006-11-13 10:00:00,22.26,22.37,22.15,22.37,158600.0,18.9041,18.9975,18.8107,18.9975,158600.0
2006-11-13 10:30:00,22.38,22.48,22.33,22.46,191400.0,19.006,19.0909,18.9636,19.074,191400.0
2006-11-13 11:00:00,22.46,22.58,22.44,22.55,180600.0,19.074,19.1759,19.057,19.1504,180600.0
2006-11-13 11:30:00,22.55,22.56,22.46,22.48,288900.0,19.1504,19.1589,19.074,19.0909,288900.0
2006-11-13 12:00:00,22.48,22.56,22.46,22.53,121100.0,19.0909,19.1589,19.074,19.1334,121100.0
2006-11-13 12:30:00,22.54,22.58,22.5,22.56,122500.0,19.1419,19.1759,19.1079,19.1589,122500.0
2006-11-13 13:00:00,22.55,22.68,22.55,22.64,301900.0,19.1504,19.2608,19.1504,19.2268,301900.0
2006-11-13 13:30:00,22.64,22.69,22.56,22.61,216300.0,19.2268,19.2693,19.1589,19.2013,216300.0
2006-11-13 14:00:00,22.6,22.74,22.6,22.73,238000.0,19.1928,19.3117,19.1928,19.3033,238000.0
2006-11-13 14:30:00,22.73,22.78,22.72,22.78,380900.0,19.3033,19.3457,19.2948,19.3457,380900.0
2006-11-13 15:00:00,22.77,22.83,22.74,22.8,361000.0,19.3372,19.3882,19.3117,19.3627,361000.0
2006-11-13 15:30:00,22.8,22.91,22.76,22.88,642800.0,19.3627,19.4561,19.3287,19.4306,642800.0
2006-11-14 09:30:00,22.9,22.99,22.76,22.95,295200.0,19.4476,19.5241,19.3287,19.4901,295200.0
2006-11-14 10:00:00,22.95,23.24,22.93,23.09,461100.0,19.4901,19.7364,19.4731,19.609,461100.0
2006-11-14 10:30:00,23.08,23.1,22.85,22.89,260700.0,19.6005,19.6175,19.4052,19.4391,260700.0
2006-11-14 11:00:00,22.89,23.05,22.89,23.0,192400.0,19.4391,19.575,19.4391,19.5325,192400.0
2006-11-14 11:30:00,23.0,23.07,22.96,23.03,171500.0,19.5325,19.592,19.4986,19.558,171500.0
2006-11-14 12:00:00,23.02,23.04,22.95,23.03,117600.0,19.5495,19.5665,19.4901,19.558,117600.0
2006-11-14 12:30:00,23.03,23.09,23.01,23.06,106600.0,19.558,19.609,19.541,19.5835,106600.0
2006-11-14 13:00:00,23.06,23.16,23.06,23.11,277800.0,19.5835,19.6684,19.5835,19.626,277800.0
2006-11-14 13:30:00,23.11,23.3,23.11,23.22,280400.0,19.626,19.7873,19.626,19.7194,280400.0
2006-11-14 14:00:00,23.22,23.35,23.19,23.23,326100.0,19.7194,19.8298,19.6939,19.7279,326100.0
2006-11-14 14:30:00,23.22,23.38,23.14,23.3,298100.0,19.7194,19.8553,19.6514,19.7873,298100.0
2006-11-14 15:00:00,23.3,23.46,23.29,23.41,336200.0,19.7873,19.9232,19.7788,19.8807,336200.0
2006-11-14 15:30:00,23.4,23.64,23.4,23.54,767800.0,19.8722,20.0761,19.8722,19.9911,767800.0
2006-11-15 09:30:00,23.48,23.59,23.48,23.49,247100.0,19.9402,20.0336,19.9402,19.9487,247100.0
2006-11-15 10:00:00,23.5,23.51,23.45,23.47,410100.0,19.9572,19.9657,19.9147,19.9317,410100.0
2006-11-15 10:30:00,23.47,23.48,23.42,23.42,145700.0,19.9317,19.9402,19.8892,19.8892,145700.0
2006-11-15 11:00:00,23.42,23.52,23.41,23.51,366800.0,19.8892,19.9742,19.8807,19.9657,366800.0
2006-11-15 11:30:00,23.51,23.53,23.49,23.52,215700.0,19.9657,19.9826,19.9487,19.9742,215700.0
2006-11-15 12:00:00,23.52,23.59,23.5,23.54,207000.0,19.9742,20.0336,19.9572,19.9911,207000.0
2006-11-15 12:30:00,23.53,23.53,23.5,23.52,90100.0,19.9826,19.9826,19.9572,19.9742,90100.0
2006-11-15 13:00:00,23.52,23.55,23.52,23.55,94500.0,19.9742,19.9996,19.9742,19.9996,94500.0
2006-11-15 13:30:00,23.55,23.56,23.52,23.55,140700.0,19.9996,20.0081,19.9742,19.9996,140700.0
2006-11-15 14:00:00,23.55,23.67,23.54,23.57,394800.0,19.9996,20.1015,19.9911,20.0166,394800.0
2006-11-15 14:30:00,23.57,23.58,23.54,23.56,195500.0,20.0166,20.0251,19.9911,20.0081,195500.0
2006-11-15 15:00:00,23.56,23.61,23.52,23.54,344700.0,20.0081,20.0506,19.9742,19.9911,344700.0
2006-11-15 15:30:00,23.54,23.54,23.48,23.51,401600.0,19.9911,19.9911,19.9402,19.9657,401600.0
2006-11-16 09:30:00,23.67,23.69,23.46,23.55,245800.0,20.1015,20.1185,19.9232,19.9996,245800.0
2006-11-16 10:00:00,23.55,23.6,23.5,23.51,201200.0,19.9996,20.0421,19.9572,19.9657,201200.0
2006-11-16 10:30:00,23.51,23.55,23.47,23.55,186900.0,19.9657,19.9996,19.9317,19.9996,186900.0
2006-11-16 11:00:00,23.55,23.55,23.5,23.53,258400.0,19.9996,19.9996,19.9572,19.9826,258400.0
2006-11-16 11:30:00,23.53,23.55,23.5,23.53,143200.0,19.9826,19.9996,19.9572,19.9826,143200.0
2006-11-16 12:00:00,23.53,23.55,23.5,23.51,137400.0,19.9826,19.9996,19.9572,19.9657,137400.0
2006-11-16 12:30:00,23.51,23.52,23.5,23.51,97700.0,19.9657,19.9742,19.9572,19.9657,97700.0
2006-11-16 13:00:00,23.51,23.53,23.48,23.5,174100.0,19.9657,19.9826,19.9402,19.9572,174100.0
2006-11-16 13:30:00,23.49,23.55,23.49,23.52,189600.0,19.9487,19.9996,19.9487,19.9742,189600.0
2006-11-16 14:00:00,23.52,23.52,23.5,23.5,165000.0,19.9742,19.9742,19.9572,19.9572,165000.0
2006-11-16 14:30:00,23.5,23.53,23.49,23.52,143700.0,19.9572,19.9826,19.9487,19.9742,143700.0
2006-11-16 15:00:00,23.52,23.55,23.49,23.5,182700.0,19.9742,19.9996,19.9487,19.9572,182700.0
2006-11-16 15:30:00,23.51,23.52,23.46,23.5,256300.0,19.9657,19.9742,19.9232,19.9572,256300.0
2006-11-17 09:30:00,23.52,23.58,23.46,23.55,504300.0,19.9742,20.0251,19.9232,19.9996,504300.0
2006-11-17 10:00:00,23.55,23.57,23.42,23.43,127300.0,19.9996,20.0166,19.8892,19.8977,127300.0
2006-11-17 10:30:00,23.43,23.52,23.4,23.46,160600.0,19.8977,19.9742,19.8722,19.9232,160600.0
2006-11-17 11:00:00,23.47,23.49,23.4,23.44,89100.0,19.9317,19.9487,19.8722,19.9062,89100.0
2006-11-17 11:30:00,23.44,23.44,23.24,23.27,117500.0,19.9062,19.9062,19.7364,19.7618,117500.0
2006-11-17 12:00:00,23.26,23.27,23.21,23.21,140600.0,19.7533,19.7618,19.7109,19.7109,140600.0
2006-11-17 12:30:00,23.22,23.33,23.21,23.32,131700.0,19.7194,19.8128,19.7109,19.8043,131700.0
2006-11-17 13:00:00,23.31,23.32,23.28,23.29,70900.0,19.7958,19.8043,19.7703,19.7788,70900.0
2006-11-17 13:30:00,23.29,23.32,23.27,23.27,84800.0,19.7788,19.8043,19.7618,19.7618,84800.0
2006-11-17 14:00:00,23.28,23.33,23.26,23.33,69600.0,19.7703,19.8128,19.7533,19.8128,69600.0
2006-11-17 14:30:00,23.32,23.32,23.27,23.3,119500.0,19.8043,19.8043,19.7618,19.7873,119500.0
2006-11-17 15:00:00,23.3,23.3,23.26,23.26,144200.0,19.7873,19.7873,19.7533,19.7533,144200.0
2006-11-17 15:30:00,23.27,23.34,23.26,23.34,239400.0,19.7618,19.8213,19.7533,19.8213,239400.0
2006-11-20 09:30:00,23.2,23.25,22.98,23.1,212600.0,19.7024,19.7449,19.5156,19.6175,212600.0
2006-11-20 10:00:00,23.09,23.2,23.04,23.09,188900.0,19.609,19.7024,19.5665,19.609,188900.0
2006-11-20 10:30:00,23.08,23.3,23.08,23.24,147600.0,19.6005,19.7873,19.6005,19.7364,147600.0
2006-11-20 11:00:00,23.24,23.26,23.11,23.19,103000.0,19.7364,19.7533,19.626,19.6939,103000.0
2006-11-20 11:30:00,23.19,23.2,23.12,23.14,68200.0,19.6939,19.7024,19.6345,19.6514,68200.0
2006-11-20 12:00:00,23.13,23.2,23.11,23.16,62200.0,19.6429,19.7024,19.626,19.6684,62200.0
2006-11-20 12:30:00,23.16,23.16,23.08,23.14,62100.0,19.6684,19.6684,19.6005,19.6514,62100.0
2006-11-20 13:00:00,23.13,23.21,23.13,23.16,106100.0,19.6429,19.7109,19.6429,19.6684,106100.0
2006-11-20 13:30:00,23.16,23.17,23.11,23.12,59000.0,19.6684,19.6769,19.626,19.6345,59000.0
2006-11-20 14:00:00,23.12,23.19,22.97,22.99,131700.0,19.6345,19.6939,19.5071,19.5241,131700.0
2006-11-20 14:30:00,22.98,23.07,22.91,23.04,204500.0,19.5156,19.592,19.4561,19.5665,204500.0
2006-11-20 15:00:00,23.03,23.05,22.94,22.96,145200.0,19.558,19.575,19.4816,19.4986,145200.0
2006-11-20 15:30:00,22.96,23.15,22.96,23.1,348000.0,19.4986,19.6599,19.4986,19.6175,348000.0
2006-11-21 09:30:00,23.07,23.23,22.92,23.2,192100.0,19.592,19.7279,19.4646,19.7024,192100.0
2006-11-21 10:00:00,23.2,23.28,23.2,23.23,191900.0,19.7024,19.7703,19.7024,19.7279,191900.0
2006-11-21 10:30:00,23.23,23.24,23.08,23.08,124300.0,19.7279,19.7364,19.6005,19.6005,124300.0
2006-11-21 11:00:00,23.08,23.12,23.04,23.12,101500.0,19.6005,19.6345,19.5665,19.6345,101500.0
2006-11-21 11:30:00,23.11,23.11,23.05,23.08,118700.0,19.626,19.626,19.575,19.6005,118700.0
2006-11-21 12:00:00,23.08,23.19,23.08,23.16,106900.0,19.6005,19.6939,19.6005,19.6684,106900.0
2006-11-21 12:30:00,23.16,23.16,23.1,23.13,69100.0,19.6684,19.6684,19.6175,19.6429,69100.0
2006-11-21 13:00:00,23.14,23.16,23.13,23.16,68300.0,19.6514,19.6684,19.6429,19.6684,68300.0
2006-11-21 13:30:00,23.16,23.21,23.13,23.16,178300.0,19.6684,19.7109,19.6429,19.6684,178300.0
2006-11-21 14:00:00,23.17,23.27,23.17,23.26,107500.0,19.6769,19.7618,19.6769,19.7533,107500.0
2006-11-21 14:30:00,23.27,23.32,23.22,23.29,132400.0,19.7618,19.8043,19.7194,19.7788,132400.0
2006-11-21 15:00:00,23.29,23.31,23.24,23.29,99600.0,19.7788,19.7958,19.7364,19.7788,99600.0
2006-11-21 15:30:00,23.29,23.32,23.24,23.28,186700.0,19.7788,19.8043,19.7364,19.7703,186700.0
2006-11-22 09:30:00,23.24,23.34,23.17,23.34,157900.0,19.7364,19.8213,19.6769,19.8213,157900.0
2006-11-22 10:00:00,23.34,23.57,23.3,23.5,494800.0,19.8213,20.0166,19.7873,19.9572,494800.0
2006-11-22 10:30:00,23.5,23.64,23.46,23.62,438600.0,19.9572,20.0761,19.9232,20.0591,438600.0
2006-11-22 11:00:00,23.62,23.75,23.61,23.71,177100.0,20.0591,20.1695,20.0506,20.1355,177100.0
2006-11-22 11:30:00,23.71,23.98,23.71,23.98,374800.0,20.1355,20.3648,20.1355,20.3648,374800.0
2006-11-22 12:00:00,23.98,24.04,23.84,23.93,462700.0,20.3648,20.4158,20.2459,20.3223,462700.0
2006-11-22 12:30:00,23.93,24.0,23.85,23.97,349400.0,20.3223,20.3818,20.2544,20.3563,349400.0
2006-11-22 13:00:00,23.97,24.08,23.95,24.03,170200.0,20.3563,20.4497,20.3393,20.4073,170200.0
2006-11-22 13:30:00,24.03,24.05,23.94,24.0,134000.0,20.4073,20.4242,20.3308,20.3818,134000.0
2006-11-22 14:00:00,24.0,24.02,23.96,23.99,122300.0,20.3818,20.3988,20.3478,20.3733,122300.0
2006-11-22 14:30:00,23.99,24.06,23.96,23.96,159000.0,20.3733,20.4327,20.3478,20.3478,159000.0
2006-11-22 15:00:00,23.96,24.12,23.96,24.05,567500.0,20.3478,20.4837,20.3478,20.4242,567500.0
2006-11-22 15:30:00,24.04,24.06,23.95,24.0,464500.0,20.4158,20.4327,20.3393,20.3818,464500.0
2006-11-24 09:30:00,23.9,24.0,23.73,23.95,192800.0,20.2969,20.3818,20.1525,20.3393,192800.0
2006-11-24 10:00:00,23.95,24.06,23.9,24.01,182200.0,20.3393,20.4327,20.2969,20.3903,182200.0
2006-11-24 10:30:00,24.02,24.04,23.98,24.0,77300.0,20.3988,20.4158,20.3648,20.3818,77300.0
2006-11-24 11:00:00,24.0,24.06,23.96,23.99,192700.0,20.3818,20.4327,20.3478,20.3733,192700.0
2006-11-24 11:30:00,24.0,24.02,23.95,24.02,136800.0,20.3818,20.3988,20.3393,20.3988,136800.0
2006-11-24 12:00:00,24.01,24.01,23.97,24.01,120600.0,20.3903,20.3903,20.3563,20.3903,120600.0
2006-11-24 12:30:00,24.01,24.01,23.94,24.0,309500.0,20.3903,20.3903,20.3308,20.3818,309500.0
2006-11-27 09:30:00,23.9,23.9,23.57,23.7,241000.0,20.2969,20.2969,20.0166,20.127,241000.0
2006-11-27 10:00:00,23.7,23.7,23.43,23.44,229900.0,20.127,20.127,19.8977,19.9062,229900.0
2006-11-27 10:30:00,23.43,23.5,23.23,23.32,336900.0,19.8977,19.9572,19.7279,19.8043,336900.0
2006-11-27 11:00:00,23.32,23.37,22.94,22.99,292900.0,19.8043,19.8468,19.4816,19.5241,292900.0
2006-11-27 11:30:00,22.99,23.01,22.91,22.95,134100.0,19.5241,19.541,19.4561,19.4901,134100.0
2006-11-27 12:00:00,22.95,22.98,22.87,22.96,160400.0,19.4901,19.5156,19.4221,19.4986,160400.0
2006-11-27 12:30:00,22.96,22.96,22.82,22.89,153100.0,19.4986,19.4986,19.3797,19.4391,153100.0
2006-11-27 13:00:00,22.89,22.9,22.8,22.88,147500.0,19.4391,19.4476,19.3627,19.4306,147500.0
2006-11-27 13:30:00,22.89,23.07,22.85,23.07,217700.0,19.4391,19.592,19.4052,19.592,217700.0
2006-11-27 14:00:00,23.07,23.08,22.93,22.97,171300.0,19.592,19.6005,19.4731,19.5071,171300.0
2006-11-27 14:30:00,22.96,23.08,22.95,22.98,226800.0,19.4986,19.6005,19.4901,19.5156,226800.0
2006-11-27 15:00:00,22.99,23.05,22.94,22.98,182300.0,19.5241,19.575,19.4816,19.5156,182300.0
2006-11-27 15:30:00,22.98,23.07,22.94,22.99,341200.0,19.5156,19.592,19.4816,19.5241,341200.0
2006-11-28 09:30:00,22.89,23.06,22.77,22.96,209900.0,19.4391,19.5835,19.3372,19.4986,209900.0
2006-11-28 10:00:00,22.96,23.14,22.87,23.14,202000.0,19.4986,19.6514,19.4221,19.6514,202000.0
2006-11-28 10:30:00,23.13,23.31,23.13,23.28,212600.0,19.6429,19.7958,19.6429,19.7703,212600.0
2006-11-28 11:00:00,23.28,23.44,22.41,23.22,231100.0,19.7703,19.9062,19.0315,19.7194,231100.0
2006-11-28 11:30:00,23.22,23.24,23.03,23.07,103700.0,19.7194,19.7364,19.558,19.592,103700.0
2006-11-28 12:00:00,23.07,23.31,23.07,23.22,78600.0,19.592,19.7958,19.592,19.7194,78600.0
2006-11-28 12:30:00,23.21,23.21,23.07,23.08,70900.0,19.7109,19.7109,19.592,19.6005,70900.0
2006-11-28 13:00:00,23.09,23.14,22.98,23.0,121700.0,19.609,19.6514,19.5156,19.5325,121700.0
2006-11-28 13:30:00,23.01,23.04,22.99,23.0,65500.0,19.541,19.5665,19.5241,19.5325,65500.0
2006-11-28 14:00:00,23.01,23.1,23.0,23.09,110500.0,19.541,19.6175,19.5325,19.609,110500.0
2006-11-28 14:30:00,23.1,23.13,23.07,23.08,105600.0,19.6175,19.6429,19.592,19.6005,105600.0
2006-11-28 15:00:00,23.09,23.27,23.07,23.26,155200.0,19.609,19.7618,19.592,19.7533,155200.0
2006-11-28 15:30:00,23.25,23.25,23.15,23.15,593100.0,19.7449,19.7449,19.6599,19.6599,593100.0
2006-11-29 09:30:00,23.26,23.69,23.15,23.52,229900.0,19.7533,20.1185,19.6599,19.9742,229900.0
2006-11-29 10:00:00,23.51,23.61,23.4,23.52,136900.0,19.9657,20.0506,19.8722,19.9742,136900.0
2006-11-29 10:30:00,23.53,23.58,23.42,23.56,117000.0,19.9826,20.0251,19.8892,20.0081,117000.0
2006-11-29 11:00:00,23.56,23.91,23.56,23.91,391100.0,20.0081,20.3054,20.0081,20.3054,391100.0
2006-11-29 11:30:00,23.9,23.95,23.89,23.9,190500.0,20.2969,20.3393,20.2884,20.2969,190500.0
2006-11-29 12:00:00,23.9,24.01,23.9,23.98,181500.0,20.2969,20.3903,20.2969,20.3648,181500.0
2006-11-29 12:30:00,23.98,23.99,23.87,23.9,220200.0,20.3648,20.3733,20.2714,20.2969,220200.0
2006-11-29 13:00:00,23.9,24.05,23.89,24.0,411200.0,20.2969,20.4242,20.2884,20.3818,411200.0
2006-11-29 13:30:00,24.0,24.09,23.95,24.0,422200.0,20.3818,20.4582,20.3393,20.3818,422200.0
2006-11-29 14:00:00,24.0,24.06,24.0,24.01,203900.0,20.3818,20.4327,20.3818,20.3903,203900.0
2006-11-29 14:30:00,24.0,24.48,23.4,24.46,548500.0,20.3818,20.7894,19.8722,20.7724,548500.0
2006-11-29 15:00:00,24.47,24.53,24.3,24.47,546100.0,20.7809,20.8319,20.6366,20.7809,546100.0
2006-11-29 15:30:00,24.48,24.58,24.19,24.28,1222800.0,20.7894,20.8743,20.5431,20.6196,1222800.0
2006-11-30 09:30:00,24.15,24.3,24.0,24.2,437500.0,20.5092,20.6366,20.3818,20.5516,437500.0
2006-11-30 10:00:00,24.22,24.28,24.1,24.25,747800.0,20.5686,20.6196,20.4667,20.5941,747800.0
2006-11-30 10:30:00,24.24,24.46,24.11,24.45,299500.0,20.5856,20.7724,20.4752,20.7639,299500.0
2006-11-30 11:00:00,24.45,24.64,24.19,24.32,331700.0,20.7639,20.9253,20.5431,20.6535,331700.0
2006-11-30 11:30:00,24.33,24.38,24.15,24.21,164200.0,20.662,20.7045,20.5092,20.5601,164200.0
2006-11-30 12:00:00,24.21,24.25,24.1,24.19,111400.0,20.5601,20.5941,20.4667,20.5431,111400.0
2006-11-30 12:30:00,24.2,25.96,24.19,25.29,2443500.0,20.5516,22.0463,20.5431,21.4773,2443500.0
2006-11-30 13:00:00,25.29,26.34,25.26,26.29,1802400.0,21.4773,22.369,21.4518,22.3265,1802400.0
2006-11-30 13:30:00,26.29,26.77,26.15,26.39,1549900.0,22.3265,22.7342,22.2077,22.4115,1549900.0
2006-11-30 14:00:00,26.38,26.54,26.11,26.15,1154500.0,22.403,22.5389,22.1737,22.2077,1154500.0
2006-11-30 14:30:00,26.16,26.43,26.0,26.05,957000.0,22.2161,22.4454,22.0803,22.1227,957000.0
2006-11-30 15:00:00,26.04,26.31,25.96,26.24,854000.0,22.1142,22.3435,22.0463,22.2841,854000.0
2006-11-30 15:30:00,26.24,26.26,25.82,26.06,1768700.0,22.2841,22.3011,21.9274,22.1312,1768700.0
2006-12-01 09:30:00,25.62,26.0,25.33,25.51,662000.0,21.7576,22.0803,21.5113,21.6641,662000.0
2006-12-01 10:00:00,25.5,25.59,25.3,25.51,893300.0,21.6556,21.7321,21.4858,21.6641,893300.0
2006-12-01 10:30:00,25.49,25.49,25.35,25.37,453900.0,21.6472,21.6472,21.5283,21.5452,453900.0
2006-12-01 11:00:00,25.37,25.73,25.37,25.64,500600.0,21.5452,21.851,21.5452,21.7745,500600.0
2006-12-01 11:30:00,25.65,25.66,25.39,25.5,438100.0,21.783,21.7915,21.5622,21.6556,438100.0
2006-12-01 12:00:00,25.5,25.52,25.38,25.46,226600.0,21.6556,21.6726,21.5537,21.6217,226600.0
2006-12-01 12:30:00,25.45,25.46,25.3,25.35,132500.0,21.6132,21.6217,21.4858,21.5283,132500.0
2006-12-01 13:00:00,25.35,25.37,25.1,25.15,623700.0,21.5283,21.5452,21.316,21.3584,623700.0
2006-12-01 13:30:00,25.15,25.15,24.96,25.1,226600.0,21.3584,21.3584,21.1971,21.316,226600.0
2006-12-01 14:00:00,25.11,25.23,25.08,25.13,236000.0,21.3244,21.4264,21.299,21.3414,236000.0
2006-12-01 14:30:00,25.14,25.18,25.05,25.14,210800.0,21.3499,21.3839,21.2735,21.3499,210800.0
2006-12-01 15:00:00,25.14,25.28,25.12,25.26,257500.0,21.3499,21.4688,21.3329,21.4518,257500.0
2006-12-01 15:30:00,25.27,25.27,25.19,25.22,573500.0,21.4603,21.4603,21.3924,21.4179,573500.0
2006-12-04 09:30:00,25.0,25.59,24.95,25.57,465900.0,21.231,21.7321,21.1886,21.7151,465900.0
2006-12-04 10:00:00,25.57,25.77,25.51,25.66,494100.0,21.7151,21.8849,21.6641,21.7915,494100.0
2006-12-04 10:30:00,25.67,25.85,25.59,25.8,206600.0,21.8,21.9529,21.7321,21.9104,206600.0
2006-12-04 11:00:00,25.8,25.9,25.67,25.76,371100.0,21.9104,21.9953,21.8,21.8765,371100.0
2006-12-04 11:30:00,25.76,25.8,25.71,25.76,152300.0,21.8765,21.9104,21.834,21.8765,152300.0
2006-12-04 12:00:00,25.76,25.76,25.56,25.59,156600.0,21.8765,21.8765,21.7066,21.7321,156600.0
2006-12-04 12:30:00,25.59,25.66,25.59,25.64,95500.0,21.7321,21.7915,21.7321,21.7745,95500.0
2006-12-04 13:00:00,25.65,25.65,25.53,25.54,113700.0,21.783,21.783,21.6811,21.6896,113700.0
2006-12-04 13:30:00,25.54,25.64,25.53,25.63,157700.0,21.6896,21.7745,21.6811,21.766,157700.0
2006-12-04 14:00:00,25.62,25.63,25.53,25.55,117000.0,21.7576,21.766,21.6811,21.6981,117000.0
2006-12-04 14:30:00,25.54,25.57,25.48,25.54,264000.0,21.6896,21.7151,21.6387,21.6896,264000.0
2006-12-04 15:00:00,25.54,25.54,25.34,25.36,380200.0,21.6896,21.6896,21.5198,21.5368,380200.0
2006-12-04 15:30:00,25.36,25.42,25.3,25.33,486700.0,21.5368,21.5877,21.4858,21.5113,486700.0
2006-12-05 09:30:00,25.34,25.49,24.5,25.25,379300.0,21.5198,21.6472,20.8064,21.4433,379300.0
2006-12-05 10:00:00,25.25,25.38,25.2,25.28,425100.0,21.4433,21.5537,21.4009,21.4688,425100.0
2006-12-05 10:30:00,25.27,25.46,25.27,25.39,395300.0,21.4603,21.6217,21.4603,21.5622,395300.0
2006-12-05 11:00:00,25.4,25.4,25.36,25.4,281600.0,21.5707,21.5707,21.5368,21.5707,281600.0
2006-12-05 11:30:00,25.4,25.49,25.26,25.33,191200.0,21.5707,21.6472,21.4518,21.5113,191200.0
2006-12-05 12:00:00,25.34,25.37,25.3,25.31,162100.0,21.5198,21.5452,21.4858,21.4943,162100.0
2006-12-05 12:30:00,25.32,25.35,25.3,25.31,155000.0,21.5028,21.5283,21.4858,21.4943,155000.0
2006-12-05 13:00:00,25.32,25.35,25.3,25.3,156600.0,21.5028,21.5283,21.4858,21.4858,156600.0
2006-12-05 13:30:00,25.3,25.35,25.3,25.34,104300.0,21.4858,21.5283,21.4858,21.5198,104300.0
2006-12-05 14:00:00,25.33,25.46,25.33,25.4,399700.0,21.5113,21.6217,21.5113,21.5707,399700.0
2006-12-05 14:30:00,25.39,25.45,25.36,25.41,264900.0,21.5622,21.6132,21.5368,21.5792,264900.0
2006-12-05 15:00:00,25.41,25.48,25.4,25.43,359100.0,21.5792,21.6387,21.5707,21.5962,359100.0
2006-12-05 15:30:00,25.43,25.56,25.4,25.54,594800.0,21.5962,21.7066,21.5707,21.6896,594800.0
2006-12-06 09:30:00,25.57,25.66,25.21,25.33,226200.0,21.7151,21.7915,21.4094,21.5113,226200.0
2006-12-06 10:00:00,25.33,25.53,25.2,25.51,215100.0,21.5113,21.6811,21.4009,21.6641,215100.0
2006-12-06 10:30:00,25.51,25.6,25.46,25.5,254600.0,21.6641,21.7406,21.6217,21.6556,254600.0
2006-12-06 11:00:00,25.5,25.58,25.5,25.55,107100.0,21.6556,21.7236,21.6556,21.6981,107100.0
2006-12-06 11:30:00,25.54,25.55,25.44,25.47,115600.0,21.6896,21.6981,21.6047,21.6302,115600.0
2006-12-06 12:00:00,25.47,25.51,25.42,25.5,79800.0,21.6302,21.6641,21.5877,21.6556,79800.0
2006-12-06 12:30:00,25.5,25.55,25.45,25.52,78600.0,21.6556,21.6981,21.6132,21.6726,78600.0
2006-12-06 13:00:00,25.51,25.53,25.47,25.48,68700.0,21.6641,21.6811,21.6302,21.6387,68700.0
2006-12-06 13:30:00,25.47,25.5,25.38,25.44,185500.0,21.6302,21.6556,21.5537,21.6047,185500.0
2006-12-06 14:00:00,25.44,25.51,25.44,25.51,148000.0,21.6047,21.6641,21.6047,21.6641,148000.0
2006-12-06 14:30:00,25.51,25.69,25.5,25.64,390100.0,21.6641,21.817,21.6556,21.7745,390100.0
2006-12-06 15:00:00,25.64,25.7,25.57,25.57,502400.0,21.7745,21.8255,21.7151,21.7151,502400.0
2006-12-06 15:30:00,25.57,25.58,25.49,25.53,423400.0,21.7151,21.7236,21.6472,21.6811,423400.0
2006-12-07 09:30:00,25.48,25.84,25.48,25.59,249700.0,21.6387,21.9444,21.6387,21.7321,249700.0
2006-12-07 10:00:00,25.58,25.59,25.4,25.56,215500.0,21.7236,21.7321,21.5707,21.7066,215500.0
2006-12-07 10:30:00,25.56,25.62,25.34,25.52,206900.0,21.7066,21.7576,21.5198,21.6726,206900.0
2006-12-07 11:00:00,25.52,25.61,25.49,25.52,152400.0,21.6726,21.7491,21.6472,21.6726,152400.0
2006-12-07 11:30:00,25.52,25.68,25.51,25.67,106400.0,21.6726,21.8085,21.6641,21.8,106400.0
2006-12-07 12:00:00,25.67,25.68,25.54,25.56,197500.0,21.8,21.8085,21.6896,21.7066,197500.0
2006-12-07 12:30:00,25.56,25.6,25.5,25.53,80200.0,21.7066,21.7406,21.6556,21.6811,80200.0
2006-12-07 13:00:00,25.54,25.59,25.5,25.56,88200.0,21.6896,21.7321,21.6556,21.7066,88200.0
2006-12-07 13:30:00,25.57,25.59,25.52,25.52,89000.0,21.7151,21.7321,21.6726,21.6726,89000.0
2006-12-07 14:00:00,25.52,25.53,25.44,25.45,161500.0,21.6726,21.6811,21.6047,21.6132,161500.0
2006-12-07 14:30:00,25.45,25.52,25.43,25.48,273200.0,21.6132,21.6726,21.5962,21.6387,273200.0
2006-12-07 15:00:00,25.48,25.57,25.41,25.53,254600.0,21.6387,21.7151,21.5792,21.6811,254600.0
2006-12-07 15:30:00,25.53,25.54,25.43,25.45,385400.0,21.6811,21.6896,21.5962,21.6132,385400.0
2006-12-08 09:30:00,25.41,25.71,25.34,25.43,229900.0,21.5792,21.834,21.5198,21.5962,229900.0
2006-12-08 10:00:00,25.42,25.43,25.26,25.43,205900.0,21.5877,21.5962,21.4518,21.5962,205900.0
2006-12-08 10:30:00,25.42,25.43,25.28,25.38,274300.0,21.5877,21.5962,21.4688,21.5537,274300.0
2006-12-08 11:00:00,25.37,25.65,25.35,25.55,333800.0,21.5452,21.783,21.5283,21.6981,333800.0
2006-12-08 11:30:00,25.55,25.63,25.44,25.45,166100.0,21.6981,21.766,21.6047,21.6132,166100.0
2006-12-08 12:00:00,25.45,25.59,25.45,25.51,125700.0,21.6132,21.7321,21.6132,21.6641,125700.0
2006-12-08 12:30:00,25.51,25.55,25.45,25.47,84800.0,21.6641,21.6981,21.6132,21.6302,84800.0
2006-12-08 13:00:00,25.47,25.6,25.46,25.49,53100.0,21.6302,21.7406,21.6217,21.6472,53100.0
2006-12-08 13:30:00,25.48,25.53,25.42,25.42,116700.0,21.6387,21.6811,21.5877,21.5877,116700.0
2006-12-08 14:00:00,25.41,25.52,25.41,25.44,77300.0,21.5792,21.6726,21.5792,21.6047,77300.0
2006-12-08 14:30:00,25.44,25.54,25.44,25.46,147500.0,21.6047,21.6896,21.6047,21.6217,147500.0
2006-12-08 15:00:00,25.47,25.47,25.41,25.42,159300.0,21.6302,21.6302,21.5792,21.5877,159300.0
2006-12-08 15:30:00,25.43,25.45,25.36,25.4,348500.0,21.5962,21.6132,21.5368,21.5707,348500.0
2006-12-11 09:30:00,25.29,25.43,25.12,25.39,331700.0,21.4773,21.5962,21.3329,21.5622,331700.0
2006-12-11 10:00:00,25.42,25.54,25.3,25.36,357400.0,21.5877,21.6896,21.4858,21.5368,357400.0
2006-12-11 10:30:00,25.36,25.43,25.31,25.37,103200.0,21.5368,21.5962,21.4943,21.5452,103200.0
2006-12-11 11:00:00,25.37,25.49,25.35,25.35,177700.0,21.5452,21.6472,21.5283,21.5283,177700.0
2006-12-11 11:30:00,25.36,25.4,25.22,25.27,131400.0,21.5368,21.5707,21.4179,21.4603,131400.0
2006-12-11 12:00:00,25.27,25.33,25.2,25.32,107800.0,21.4603,21.5113,21.4009,21.5028,107800.0
2006-12-11 12:30:00,25.33,25.39,25.26,25.27,70400.0,21.5113,21.5622,21.4518,21.4603,70400.0
2006-12-11 13:00:00,25.27,25.42,25.27,25.33,65400.0,21.4603,21.5877,21.4603,21.5113,65400.0
2006-12-11 13:30:00,25.33,25.37,25.28,25.33,49300.0,21.5113,21.5452,21.4688,21.5113,49300.0
2006-12-11 14:00:00,25.33,25.38,25.33,25.36,57400.0,21.5113,21.5537,21.5113,21.5368,57400.0
2006-12-11 14:30:00,25.35,25.42,25.26,25.32,148300.0,21.5283,21.5877,21.4518,21.5028,148300.0
2006-12-11 15:00:00,25.32,25.4,25.3,25.32,80100.0,21.5028,21.5707,21.4858,21.5028,80100.0
2006-12-11 15:30:00,25.32,25.4,25.25,25.31,218400.0,21.5028,21.5707,21.4433,21.4943,218400.0
2006-12-12 09:30:00,25.43,25.47,25.0,25.34,265200.0,21.5962,21.6302,21.231,21.5198,265200.0
2006-12-12 10:00:00,25.35,25.35,25.08,25.14,178100.0,21.5283,21.5283,21.299,21.3499,178100.0
2006-12-12 10:30:00,25.14,25.34,25.14,25.28,274500.0,21.3499,21.5198,21.3499,21.4688,274500.0
2006-12-12 11:00:00,25.29,25.32,25.15,25.31,108400.0,21.4773,21.5028,21.3584,21.4943,108400.0
2006-12-12 11:30:00,25.31,25.34,25.2,25.31,126800.0,21.4943,21.5198,21.4009,21.4943,126800.0
2006-12-12 12:00:00,25.32,25.33,25.15,25.22,249400.0,21.5028,21.5113,21.3584,21.4179,249400.0
2006-12-12 12:30:00,25.23,25.3,25.2,25.23,95700.0,21.4264,21.4858,21.4009,21.4264,95700.0
2006-12-12 13:00:00,25.23,25.26,25.14,25.17,78900.0,21.4264,21.4518,21.3499,21.3754,78900.0
2006-12-12 13:30:00,25.17,25.29,25.16,25.25,36700.0,21.3754,21.4773,21.3669,21.4433,36700.0
2006-12-12 14:00:00,25.25,25.41,25.16,25.31,175800.0,21.4433,21.5792,21.3669,21.4943,175800.0
2006-12-12 14:30:00,25.3,25.38,25.23,25.32,118700.0,21.4858,21.5537,21.4264,21.5028,118700.0
2006-12-12 15:00:00,25.32,25.4,25.26,25.34,239100.0,21.5028,21.5707,21.4518,21.5198,239100.0
2006-12-12 15:30:00,25.34,25.48,25.26,25.35,1545900.0,21.5198,21.6387,21.4518,21.5283,1545900.0
2006-12-13 09:30:00,25.31,25.4,25.11,25.34,270700.0,21.4943,21.5707,21.3244,21.5198,270700.0
2006-12-13 10:00:00,25.34,25.36,25.17,25.17,96000.0,21.5198,21.5368,21.3754,21.3754,96000.0
2006-12-13 10:30:00,25.19,25.19,25.01,25.08,165200.0,21.3924,21.3924,21.2395,21.299,165200.0
2006-12-13 11:00:00,25.09,25.2,25.0,25.2,119000.0,21.3075,21.4009,21.231,21.4009,119000.0
2006-12-13 11:30:00,25.2,25.2,25.06,25.08,59700.0,21.4009,21.4009,21.282,21.299,59700.0
2006-12-13 12:00:00,25.07,25.11,25.0,25.08,84800.0,21.2905,21.3244,21.231,21.299,84800.0
2006-12-13 12:30:00,25.07,25.19,25.03,25.18,35900.0,21.2905,21.3924,21.2565,21.3839,35900.0
2006-12-13 13:00:00,25.19,25.3,25.18,25.29,92400.0,21.3924,21.4858,21.3839,21.4773,92400.0
2006-12-13 13:30:00,25.29,25.29,25.11,25.29,54500.0,21.4773,21.4773,21.3244,21.4773,54500.0
2006-12-13 14:00:00,25.29,25.34,25.26,25.27,102000.0,21.4773,21.5198,21.4518,21.4603,102000.0
2006-12-13 14:30:00,25.27,25.28,25.18,25.23,74100.0,21.4603,21.4688,21.3839,21.4264,74100.0
2006-12-13 15:00:00,25.23,25.26,25.17,25.25,52000.0,21.4264,21.4518,21.3754,21.4433,52000.0
2006-12-13 15:30:00,25.25,25.3,25.18,25.19,189900.0,21.4433,21.4858,21.3839,21.3924,189900.0
2006-12-14 09:30:00,25.31,25.9,25.22,25.75,374300.0,21.4943,21.9953,21.4179,21.868,374300.0
2006-12-14 10:00:00,25.77,25.79,25.6,25.66,251800.0,21.8849,21.9019,21.7406,21.7915,251800.0
2006-12-14 10:30:00,25.64,25.89,25.56,25.8,183400.0,21.7745,21.9869,21.7066,21.9104,183400.0
2006-12-14 11:00:00,25.79,25.85,25.62,25.66,265700.0,21.9019,21.9529,21.7576,21.7915,265700.0
2006-12-14 11:30:00,25.66,25.71,25.52,25.55,167100.0,21.7915,21.834,21.6726,21.6981,167100.0
2006-12-14 12:00:00,25.55,25.55,25.39,25.41,165600.0,21.6981,21.6981,21.5622,21.5792,165600.0
2006-12-14 12:30:00,25.4,25.47,25.38,25.46,124800.0,21.5707,21.6302,21.5537,21.6217,124800.0
2006-12-14 13:00:00,25.47,25.49,25.4,25.47,121100.0,21.6302,21.6472,21.5707,21.6302,121100.0
2006-12-14 13:30:00,25.48,25.51,25.47,25.48,120400.0,21.6387,21.6641,21.6302,21.6387,120400.0
2006-12-14 14:00:00,25.49,25.49,25.4,25.4,101600.0,21.6472,21.6472,21.5707,21.5707,101600.0
2006-12-14 14:30:00,25.41,25.47,25.38,25.44,98100.0,21.5792,21.6302,21.5537,21.6047,98100.0
2006-12-14 15:00:00,25.44,25.45,25.34,25.35,109900.0,21.6047,21.6132,21.5198,21.5283,109900.0
2006-12-14 15:30:00,25.35,25.38,25.32,25.34,214200.0,21.5283,21.5537,21.5028,21.5198,214200.0
2006-12-15 09:30:00,25.38,25.76,25.38,25.7,2088400.0,21.5537,21.8765,21.5537,21.8255,2088400.0
2006-12-15 10:00:00,25.7,25.74,25.58,25.69,361300.0,21.8255,21.8595,21.7236,21.817,361300.0
2006-12-15 10:30:00,25.69,25.81,25.67,25.78,198100.0,21.817,21.9189,21.8,21.8934,198100.0
2006-12-15 11:00:00,25.77,25.81,25.71,25.75,206600.0,21.8849,21.9189,21.834,21.868,206600.0
2006-12-15 11:30:00,25.75,25.8,25.71,25.71,124500.0,21.868,21.9104,21.834,21.834,124500.0
2006-12-15 12:00:00,25.71,25.73,25.54,25.55,168700.0,21.834,21.851,21.6896,21.6981,168700.0
2006-12-15 12:30:00,25.56,25.57,25.46,25.49,177600.0,21.7066,21.7151,21.6217,21.6472,177600.0
2006-12-15 13:00:00,25.48,25.49,25.41,25.41,133200.0,21.6387,21.6472,21.5792,21.5792,133200.0
2006-12-15 13:30:00,25.41,25.46,25.24,25.36,233500.0,21.5792,21.6217,21.4348,21.5368,233500.0
2006-12-15 14:00:00,25.36,25.39,25.32,25.33,88000.0,21.5368,21.5622,21.5028,21.5113,88000.0
2006-12-15 14:30:00,25.32,25.38,25.31,25.38,81900.0,21.5028,21.5537,21.4943,21.5537,81900.0
2006-12-15 15:00:00,25.37,25.4,25.33,25.39,193700.0,21.5452,21.5707,21.5113,21.5622,193700.0
2006-12-15 15:30:00,25.38,25.44,25.32,25.38,295800.0,21.5537,21.6047,21.5028,21.5537,295800.0
2006-12-18 09:30:00,25.25,25.61,25.24,25.5,321800.0,21.4433,21.7491,21.4348,21.6556,321800.0
2006-12-18 10:00:00,25.5,25.53,25.33,25.33,92900.0,21.6556,21.6811,21.5113,21.5113,92900.0
2006-12-18 10:30:00,25.33,25.37,25.08,25.17,218500.0,21.5113,21.5452,21.299,21.3754,218500.0
2006-12-18 11:00:00,25.18,25.19,25.07,25.09,93900.0,21.3839,21.3924,21.2905,21.3075,93900.0
2006-12-18 11:30:00,25.09,25.09,24.89,24.94,177800.0,21.3075,21.3075,21.1376,21.1801,177800.0
2006-12-18 12:00:00,24.94,24.99,24.81,24.97,215600.0,21.1801,21.2225,21.0697,21.2056,215600.0
2006-12-18 12:30:00,24.96,24.98,24.89,24.9,63000.0,21.1971,21.214,21.1376,21.1461,63000.0
2006-12-18 13:00:00,24.9,24.9,24.84,24.9,66500.0,21.1461,21.1461,21.0951,21.1461,66500.0
2006-12-18 13:30:00,24.9,24.92,24.86,24.9,87400.0,21.1461,21.1631,21.1121,21.1461,87400.0
2006-12-18 14:00:00,24.91,24.93,24.82,24.83,85500.0,21.1546,21.1716,21.0782,21.0867,85500.0
2006-12-18 14:30:00,24.82,24.83,24.51,24.65,372200.0,21.0782,21.0867,20.8149,20.9338,372200.0
2006-12-18 15:00:00,24.65,24.69,24.57,24.66,190000.0,20.9338,20.9678,20.8659,20.9423,190000.0
2006-12-18 15:30:00,24.66,24.87,24.66,24.87,461200.0,20.9423,21.1206,20.9423,21.1206,461200.0
2006-12-19 09:30:00,25.02,25.06,24.46,24.6,480700.0,21.248,21.282,20.7724,20.8913,480700.0
2006-12-19 10:00:00,24.59,24.74,24.57,24.72,197700.0,20.8828,21.0102,20.8659,20.9932,197700.0
2006-12-19 10:30:00,24.72,24.72,24.55,24.65,173700.0,20.9932,20.9932,20.8489,20.9338,173700.0
2006-12-19 11:00:00,24.66,24.73,24.48,24.52,190100.0,20.9423,21.0017,20.7894,20.8234,190100.0
2006-12-19 11:30:00,24.52,24.65,24.52,24.58,79800.0,20.8234,20.9338,20.8234,20.8743,79800.0
2006-12-19 12:00:00,24.58,24.59,24.48,24.5,111900.0,20.8743,20.8828,20.7894,20.8064,111900.0
2006-12-19 12:30:00,24.5,24.59,24.5,24.54,57300.0,20.8064,20.8828,20.8064,20.8404,57300.0
2006-12-19 13:00:00,24.54,24.59,24.45,24.45,96700.0,20.8404,20.8828,20.7639,20.7639,96700.0
2006-12-19 13:30:00,24.45,24.61,24.45,24.57,69800.0,20.7639,20.8998,20.7639,20.8659,69800.0
2006-12-19 14:00:00,24.57,24.7,24.57,24.59,100400.0,20.8659,20.9763,20.8659,20.8828,100400.0
2006-12-19 14:30:00,24.59,24.72,24.57,24.71,148800.0,20.8828,20.9932,20.8659,20.9847,148800.0
2006-12-19 15:00:00,24.72,24.89,24.71,24.74,177900.0,20.9932,21.1376,20.9847,21.0102,177900.0
2006-12-19 15:30:00,24.75,24.87,24.72,24.86,328300.0,21.0187,21.1206,20.9932,21.1121,328300.0
2006-12-20 09:30:00,24.76,24.93,24.68,24.82,131400.0,21.0272,21.1716,20.9593,21.0782,131400.0
2006-12-20 10:00:00,24.81,24.82,24.74,24.79,91900.0,21.0697,21.0782,21.0102,21.0527,91900.0
2006-12-20 10:30:00,24.78,24.86,24.76,24.83,87500.0,21.0442,21.1121,21.0272,21.0867,87500.0
2006-12-20 11:00:00,24.82,24.83,24.75,24.77,79200.0,21.0782,21.0867,21.0187,21.0357,79200.0
2006-12-20 11:30:00,24.78,24.81,24.68,24.81,80900.0,21.0442,21.0697,20.9593,21.0697,80900.0
2006-12-20 12:00:00,24.81,24.83,24.79,24.82,76400.0,21.0697,21.0867,21.0527,21.0782,76400.0
2006-12-20 12:30:00,24.82,24.84,24.8,24.82,75900.0,21.0782,21.0951,21.0612,21.0782,75900.0
2006-12-20 13:00:00,24.82,24.82,24.65,24.69,77000.0,21.0782,21.0782,20.9338,20.9678,77000.0
2006-12-20 13:30:00,24.69,24.69,24.56,24.62,72000.0,20.9678,20.9678,20.8574,20.9083,72000.0
2006-12-20 14:00:00,24.62,24.69,24.61,24.68,65400.0,20.9083,20.9678,20.8998,20.9593,65400.0
2006-12-20 14:30:00,24.68,24.74,24.66,24.7,59700.0,20.9593,21.0102,20.9423,20.9763,59700.0
2006-12-20 15:00:00,24.69,24.75,24.69,24.72,41200.0,20.9678,21.0187,20.9678,20.9932,41200.0
2006-12-20 15:30:00,24.71,24.72,24.61,24.62,230300.0,20.9847,20.9932,20.8998,20.9083,230300.0
2006-12-21 09:30:00,24.72,24.73,24.56,24.58,423900.0,20.9932,21.0017,20.8574,20.8743,423900.0
2006-12-21 10:00:00,24.58,24.74,24.57,24.6,260300.0,20.8743,21.0102,20.8659,20.8913,260300.0
2006-12-21 10:30:00,24.6,24.75,24.6,24.62,335500.0,20.8913,21.0187,20.8913,20.9083,335500.0
2006-12-21 11:00:00,24.62,24.72,24.6,24.63,173500.0,20.9083,20.9932,20.8913,20.9168,173500.0
2006-12-21 11:30:00,24.63,24.75,24.6,24.6,172000.0,20.9168,21.0187,20.8913,20.8913,172000.0
2006-12-21 12:00:00,24.6,24.61,24.31,24.36,426600.0,20.8913,20.8998,20.6451,20.6875,426600.0
2006-12-21 12:30:00,24.36,24.38,24.15,24.19,310400.0,20.6875,20.7045,20.5092,20.5431,310400.0
2006-12-21 13:00:00,24.18,24.29,24.1,24.27,229200.0,20.5347,20.6281,20.4667,20.6111,229200.0
2006-12-21 13:30:00,24.27,24.3,24.2,24.25,104800.0,20.6111,20.6366,20.5516,20.5941,104800.0
2006-12-21 14:00:00,24.25,24.31,24.19,24.3,94000.0,20.5941,20.6451,20.5431,20.6366,94000.0
2006-12-21 14:30:00,24.3,24.4,24.27,24.28,111000.0,20.6366,20.7215,20.6111,20.6196,111000.0
2006-12-21 15:00:00,24.29,24.39,24.28,24.35,103700.0,20.6281,20.713,20.6196,20.679,103700.0
2006-12-21 15:30:00,24.35,24.39,24.3,24.33,237900.0,20.679,20.713,20.6366,20.662,237900.0
2006-12-22 09:30:00,24.09,24.39,24.0,24.09,152100.0,20.4582,20.713,20.3818,20.4582,152100.0
2006-12-22 10:00:00,24.11,24.31,24.03,24.29,136700.0,20.4752,20.6451,20.4073,20.6281,136700.0
2006-12-22 10:30:00,24.29,24.31,24.18,24.24,158800.0,20.6281,20.6451,20.5347,20.5856,158800.0
2006-12-22 11:00:00,24.25,24.35,24.24,24.31,167000.0,20.5941,20.679,20.5856,20.6451,167000.0
2006-12-22 11:30:00,24.31,24.36,24.27,24.3,309400.0,20.6451,20.6875,20.6111,20.6366,309400.0
2006-12-22 12:00:00,24.29,24.33,24.27,24.3,153300.0,20.6281,20.662,20.6111,20.6366,153300.0
2006-12-22 12:30:00,24.3,24.35,24.3,24.31,107200.0,20.6366,20.679,20.6366,20.6451,107200.0
2006-12-22 13:00:00,24.3,24.31,24.3,24.31,55900.0,20.6366,20.6451,20.6366,20.6451,55900.0
2006-12-22 13:30:00,24.31,24.33,24.28,24.31,248600.0,20.6451,20.662,20.6196,20.6451,248600.0
2006-12-22 14:00:00,24.3,24.33,24.25,24.29,153400.0,20.6366,20.662,20.5941,20.6281,153400.0
2006-12-22 14:30:00,24.28,24.35,24.26,24.3,213400.0,20.6196,20.679,20.6026,20.6366,213400.0
2006-12-22 15:00:00,24.31,24.34,24.3,24.33,209000.0,20.6451,20.6705,20.6366,20.662,209000.0
2006-12-22 15:30:00,24.32,24.34,24.19,24.22,373500.0,20.6535,20.6705,20.5431,20.5686,373500.0
2006-12-26 09:30:00,24.89,24.89,24.13,24.25,263800.0,21.1376,21.1376,20.4922,20.5941,263800.0
2006-12-26 10:00:00,24.25,24.27,24.21,24.26,109700.0,20.5941,20.6111,20.5601,20.6026,109700.0
2006-12-26 10:30:00,24.26,24.26,24.15,24.15,112100.0,20.6026,20.6026,20.5092,20.5092,112100.0
2006-12-26 11:00:00,24.15,24.24,24.15,24.21,78800.0,20.5092,20.5856,20.5092,20.5601,78800.0
2006-12-26 11:30:00,24.21,24.21,24.17,24.18,46400.0,20.5601,20.5601,20.5262,20.5347,46400.0
2006-12-26 12:00:00,24.19,24.19,24.16,24.18,47400.0,20.5431,20.5431,20.5177,20.5347,47400.0
2006-12-26 12:30:00,24.19,24.25,24.18,24.24,157500.0,20.5431,20.5941,20.5347,20.5856,157500.0
2006-12-26 13:00:00,24.23,24.25,24.22,24.23,141600.0,20.5771,20.5941,20.5686,20.5771,141600.0
2006-12-26 13:30:00,24.24,24.24,24.18,24.19,107600.0,20.5856,20.5856,20.5347,20.5431,107600.0
2006-12-26 14:00:00,24.18,24.2,24.09,24.16,114100.0,20.5347,20.5516,20.4582,20.5177,114100.0
2006-12-26 14:30:00,24.16,24.17,24.11,24.13,50000.0,20.5177,20.5262,20.4752,20.4922,50000.0
2006-12-26 15:00:00,24.12,24.13,24.1,24.12,85700.0,20.4837,20.4922,20.4667,20.4837,85700.0
2006-12-26 15:30:00,24.13,24.22,24.12,24.16,530700.0,20.4922,20.5686,20.4837,20.5177,530700.0
2006-12-27 09:30:00,24.17,24.34,24.09,24.23,263400.0,20.5262,20.6705,20.4582,20.5771,263400.0
2006-12-27 10:00:00,24.25,24.39,24.22,24.37,128800.0,20.5941,20.713,20.5686,20.696,128800.0
2006-12-27 10:30:00,24.36,24.38,24.34,24.35,97000.0,20.6875,20.7045,20.6705,20.679,97000.0
2006-12-27 11:00:00,24.36,24.42,24.34,24.34,113900.0,20.6875,20.7385,20.6705,20.6705,113900.0
2006-12-27 11:30:00,24.35,24.35,24.26,24.27,73100.0,20.679,20.679,20.6026,20.6111,73100.0
2006-12-27 12:00:00,24.26,24.31,24.26,24.31,43000.0,20.6026,20.6451,20.6026,20.6451,43000.0
2006-12-27 12:30:00,24.3,24.32,24.3,24.32,33700.0,20.6366,20.6535,20.6366,20.6535,33700.0
2006-12-27 13:00:00,24.32,24.34,24.25,24.25,71000.0,20.6535,20.6705,20.5941,20.5941,71000.0
2006-12-27 13:30:00,24.26,24.33,24.25,24.33,59900.0,20.6026,20.662,20.5941,20.662,59900.0
2006-12-27 14:00:00,24.33,24.36,24.28,24.34,118800.0,20.662,20.6875,20.6196,20.6705,118800.0
2006-12-27 14:30:00,24.34,24.34,24.2,24.3,142500.0,20.6705,20.6705,20.5516,20.6366,142500.0
2006-12-27 15:00:00,24.3,24.31,24.21,24.21,154800.0,20.6366,20.6451,20.5601,20.5601,154800.0
2006-12-27 15:30:00,24.21,24.22,24.11,24.13,489300.0,20.5601,20.5686,20.4752,20.4922,489300.0
2006-12-28 09:30:00,24.13,24.23,24.05,24.15,135000.0,20.4922,20.5771,20.4242,20.5092,135000.0
2006-12-28 10:00:00,24.15,24.29,24.07,24.17,167400.0,20.5092,20.6281,20.4412,20.5262,167400.0
2006-12-28 10:30:00,24.16,24.23,24.06,24.07,129500.0,20.5177,20.5771,20.4327,20.4412,129500.0
2006-12-28 11:00:00,24.07,24.13,24.02,24.07,126100.0,20.4412,20.4922,20.3988,20.4412,126100.0
2006-12-28 11:30:00,24.07,24.1,24.06,24.1,86400.0,20.4412,20.4667,20.4327,20.4667,86400.0
2006-12-28 12:00:00,24.09,24.18,24.06,24.07,129300.0,20.4582,20.5347,20.4327,20.4412,129300.0
2006-12-28 12:30:00,24.08,24.15,24.03,24.03,82200.0,20.4497,20.5092,20.4073,20.4073,82200.0
2006-12-28 13:00:00,24.04,24.05,24.03,24.04,44700.0,20.4158,20.4242,20.4073,20.4158,44700.0
2006-12-28 13:30:00,24.04,24.06,24.03,24.04,54400.0,20.4158,20.4327,20.4073,20.4158,54400.0
2006-12-28 14:00:00,24.05,24.14,24.0,24.04,224400.0,20.4242,20.5007,20.3818,20.4158,224400.0
2006-12-28 14:30:00,24.05,24.18,24.05,24.18,60000.0,20.4242,20.5347,20.4242,20.5347,60000.0
2006-12-28 15:00:00,24.18,24.21,24.1,24.11,189000.0,20.5347,20.5601,20.4667,20.4752,189000.0
2006-12-28 15:30:00,24.1,24.18,24.07,24.09,293600.0,20.4667,20.5347,20.4412,20.4582,293600.0
2006-12-29 09:30:00,24.0,24.2,23.99,24.1,225300.0,20.3818,20.5516,20.3733,20.4667,225300.0
2006-12-29 10:00:00,24.1,24.31,24.1,24.29,257800.0,20.4667,20.6451,20.4667,20.6281,257800.0
2006-12-29 10:30:00,24.29,24.3,24.17,24.23,136200.0,20.6281,20.6366,20.5262,20.5771,136200.0
2006-12-29 11:00:00,24.22,24.25,24.21,24.22,126500.0,20.5686,20.5941,20.5601,20.5686,126500.0
2006-12-29 11:30:00,24.22,24.24,24.21,24.22,58900.0,20.5686,20.5856,20.5601,20.5686,58900.0
2006-12-29 12:00:00,24.22,24.24,24.21,24.23,60100.0,20.5686,20.5856,20.5601,20.5771,60100.0
2006-12-29 12:30:00,24.23,24.24,24.22,24.23,112900.0,20.5771,20.5856,20.5686,20.5771,112900.0
2006-12-29 13:00:00,24.24,24.24,24.22,24.22,94100.0,20.5856,20.5856,20.5686,20.5686,94100.0
2006-12-29 13:30:00,24.22,24.23,24.15,24.17,94100.0,20.5686,20.5771,20.5092,20.5262,94100.0
2006-12-29 14:00:00,24.18,24.18,24.09,24.09,83100.0,20.5347,20.5347,20.4582,20.4582,83100.0
2006-12-29 14:30:00,24.08,24.13,24.03,24.07,110100.0,20.4497,20.4922,20.4073,20.4412,110100.0
2006-12-29 15:00:00,24.08,24.12,24.05,24.06,157300.0,20.4497,20.4837,20.4242,20.4327,157300.0
2006-12-29 15:30:00,24.06,24.12,24.02,24.05,427300.0,20.4327,20.4837,20.3988,20.4242,427300.0
2007-01-03 09:30:00,24.24,24.46,24.07,24.16,394900.0,20.5856,20.7724,20.4412,20.5177,394900.0
2007-01-03 10:00:00,24.16,24.41,24.1,24.36,305500.0,20.5177,20.73,20.4667,20.6875,305500.0
2007-01-03 10:30:00,24.35,24.39,24.28,24.32,396400.0,20.679,20.713,20.6196,20.6535,396400.0
2007-01-03 11:00:00,24.33,24.47,24.32,24.38,325700.0,20.662,20.7809,20.6535,20.7045,325700.0
2007-01-03 11:30:00,24.38,24.55,24.38,24.51,134800.0,20.7045,20.8489,20.7045,20.8149,134800.0
2007-01-03 12:00:00,24.52,24.55,24.34,24.35,351800.0,20.8234,20.8489,20.6705,20.679,351800.0
2007-01-03 12:30:00,24.36,24.41,24.35,24.4,136300.0,20.6875,20.73,20.679,20.7215,136300.0
2007-01-03 13:00:00,24.41,24.52,24.4,24.52,175600.0,20.73,20.8234,20.7215,20.8234,175600.0
2007-01-03 13:30:00,24.52,24.52,24.49,24.5,238400.0,20.8234,20.8234,20.7979,20.8064,238400.0
2007-01-03 14:00:00,24.5,24.54,24.15,24.17,1087500.0,20.8064,20.8404,20.5092,20.5262,1087500.0
2007-01-03 14:30:00,24.16,24.18,23.84,23.86,412600.0,20.5177,20.5347,20.2459,20.2629,412600.0
2007-01-03 15:00:00,23.86,24.07,23.84,24.06,240100.0,20.2629,20.4412,20.2459,20.4327,240100.0
2007-01-03 15:30:00,24.06,24.12,23.99,24.12,416400.0,20.4327,20.4837,20.3733,20.4837,416400.0
2007-01-04 09:30:00,24.23,24.26,23.98,24.16,365700.0,20.5771,20.6026,20.3648,20.5177,365700.0
2007-01-04 10:00:00,24.17,24.18,23.84,23.91,243600.0,20.5262,20.5347,20.2459,20.3054,243600.0
2007-01-04 10:30:00,23.92,24.15,23.92,24.14,279400.0,20.3138,20.5092,20.3138,20.5007,279400.0
2007-01-04 11:00:00,24.13,24.24,24.1,24.16,301200.0,20.4922,20.5856,20.4667,20.5177,301200.0
2007-01-04 11:30:00,24.15,24.21,24.13,24.18,160000.0,20.5092,20.5601,20.4922,20.5347,160000.0
2007-01-04 12:00:00,24.18,24.18,24.14,24.16,163400.0,20.5347,20.5347,20.5007,20.5177,163400.0
2007-01-04 12:30:00,24.16,24.21,24.15,24.17,157300.0,20.5177,20.5601,20.5092,20.5262,157300.0
2007-01-04 13:00:00,24.18,24.23,24.12,24.21,191200.0,20.5347,20.5771,20.4837,20.5601,191200.0
2007-01-04 13:30:00,24.2,24.22,24.1,24.19,155900.0,20.5516,20.5686,20.4667,20.5431,155900.0
2007-01-04 14:00:00,24.18,24.22,24.14,24.18,118100.0,20.5347,20.5686,20.5007,20.5347,118100.0
2007-01-04 14:30:00,24.19,24.4,24.18,24.36,437800.0,20.5431,20.7215,20.5347,20.6875,437800.0
2007-01-04 15:00:00,24.36,24.51,24.34,24.51,302700.0,20.6875,20.8149,20.6705,20.8149,302700.0
2007-01-04 15:30:00,24.51,24.63,24.51,24.58,658300.0,20.8149,20.9168,20.8149,20.8743,658300.0
2007-01-05 09:30:00,24.59,24.62,24.2,24.2,375900.0,20.8828,20.9083,20.5516,20.5516,375900.0
2007-01-05 10:00:00,24.2,24.45,24.2,24.38,196800.0,20.5516,20.7639,20.5516,20.7045,196800.0
2007-01-05 10:30:00,24.39,24.55,24.39,24.41,176000.0,20.713,20.8489,20.713,20.73,176000.0
2007-01-05 11:00:00,24.42,24.42,24.21,24.26,158000.0,20.7385,20.7385,20.5601,20.6026,158000.0
2007-01-05 11:30:00,24.26,24.43,24.25,24.39,130600.0,20.6026,20.747,20.5941,20.713,130600.0
2007-01-05 12:00:00,24.39,24.44,24.38,24.43,64600.0,20.713,20.7555,20.7045,20.747,64600.0
2007-01-05 12:30:00,24.44,24.55,24.4,24.54,104900.0,20.7555,20.8489,20.7215,20.8404,104900.0
2007-01-05 13:00:00,24.54,24.62,24.51,24.55,307900.0,20.8404,20.9083,20.8149,20.8489,307900.0
2007-01-05 13:30:00,24.55,24.61,24.51,24.59,245000.0,20.8489,20.8998,20.8149,20.8828,245000.0
2007-01-05 14:00:00,24.6,24.62,24.55,24.57,303000.0,20.8913,20.9083,20.8489,20.8659,303000.0
2007-01-05 14:30:00,24.58,24.62,24.46,24.48,135900.0,20.8743,20.9083,20.7724,20.7894,135900.0
2007-01-05 15:00:00,24.47,24.61,24.42,24.49,349200.0,20.7809,20.8998,20.7385,20.7979,349200.0
2007-01-05 15:30:00,24.48,24.61,24.44,24.59,708700.0,20.7894,20.8998,20.7555,20.8828,708700.0
2007-01-08 09:30:00,24.43,24.69,24.29,24.42,437100.0,20.747,20.9678,20.6281,20.7385,437100.0
2007-01-08 10:00:00,24.41,24.5,24.37,24.46,217400.0,20.73,20.8064,20.696,20.7724,217400.0
2007-01-08 10:30:00,24.46,24.61,24.42,24.42,276700.0,20.7724,20.8998,20.7385,20.7385,276700.0
2007-01-08 11:00:00,24.42,24.65,24.41,24.57,251400.0,20.7385,20.9338,20.73,20.8659,251400.0
2007-01-08 11:30:00,24.56,24.7,24.55,24.62,407900.0,20.8574,20.9763,20.8489,20.9083,407900.0
2007-01-08 12:00:00,24.61,24.66,24.49,24.5,143800.0,20.8998,20.9423,20.7979,20.8064,143800.0
2007-01-08 12:30:00,24.5,24.52,24.4,24.49,87600.0,20.8064,20.8234,20.7215,20.7979,87600.0
2007-01-08 13:00:00,24.49,24.5,24.4,24.44,82300.0,20.7979,20.8064,20.7215,20.7555,82300.0
2007-01-08 13:30:00,24.44,24.6,24.42,24.56,108600.0,20.7555,20.8913,20.7385,20.8574,108600.0
2007-01-08 14:00:00,24.55,24.6,24.51,24.53,126000.0,20.8489,20.8913,20.8149,20.8319,126000.0
2007-01-08 14:30:00,24.54,24.54,24.48,24.5,112500.0,20.8404,20.8404,20.7894,20.8064,112500.0
2007-01-08 15:00:00,24.5,24.56,24.5,24.51,75200.0,20.8064,20.8574,20.8064,20.8149,75200.0
2007-01-08 15:30:00,24.5,24.57,24.41,24.41,353400.0,20.8064,20.8659,20.73,20.73,353400.0
2007-01-09 09:30:00,24.45,24.63,24.43,24.5,245600.0,20.7639,20.9168,20.747,20.8064,245600.0
2007-01-09 10:00:00,24.5,24.6,24.4,24.59,180100.0,20.8064,20.8913,20.7215,20.8828,180100.0
2007-01-09 10:30:00,24.59,24.61,24.5,24.54,261800.0,20.8828,20.8998,20.8064,20.8404,261800.0
2007-01-09 11:00:00,24.55,24.55,24.3,24.31,157100.0,20.8489,20.8489,20.6366,20.6451,157100.0
2007-01-09 11:30:00,24.32,24.4,24.27,24.38,179300.0,20.6535,20.7215,20.6111,20.7045,179300.0
2007-01-09 12:00:00,24.38,24.43,24.34,24.35,249100.0,20.7045,20.747,20.6705,20.679,249100.0
2007-01-09 12:30:00,24.34,24.37,24.27,24.28,160300.0,20.6705,20.696,20.6111,20.6196,160300.0
2007-01-09 13:00:00,24.28,24.36,24.28,24.35,183900.0,20.6196,20.6875,20.6196,20.679,183900.0
2007-01-09 13:30:00,24.35,24.5,24.35,24.46,257900.0,20.679,20.8064,20.679,20.7724,257900.0
2007-01-09 14:00:00,24.47,24.51,24.41,24.41,174700.0,20.7809,20.8149,20.73,20.73,174700.0
2007-01-09 14:30:00,24.42,24.48,24.35,24.47,101600.0,20.7385,20.7894,20.679,20.7809,101600.0
2007-01-09 15:00:00,24.46,24.5,24.41,24.5,139300.0,20.7724,20.8064,20.73,20.8064,139300.0
2007-01-09 15:30:00,24.49,24.5,24.37,24.42,285400.0,20.7979,20.8064,20.696,20.7385,285400.0
2007-01-10 09:30:00,24.18,24.3,23.93,23.96,339500.0,20.5347,20.6366,20.3223,20.3478,339500.0
2007-01-10 10:00:00,23.96,24.32,23.94,24.3,259000.0,20.3478,20.6535,20.3308,20.6366,259000.0
2007-01-10 10:30:00,24.29,24.43,24.23,24.43,146300.0,20.6281,20.747,20.5771,20.747,146300.0
2007-01-10 11:00:00,24.42,24.43,24.26,24.27,117800.0,20.7385,20.747,20.6026,20.6111,117800.0
2007-01-10 11:30:00,24.27,24.4,24.25,24.39,78800.0,20.6111,20.7215,20.5941,20.713,78800.0
2007-01-10 12:00:00,24.39,24.39,24.32,24.32,62000.0,20.713,20.713,20.6535,20.6535,62000.0
2007-01-10 12:30:00,24.32,24.44,24.31,24.41,91300.0,20.6535,20.7555,20.6451,20.73,91300.0
2007-01-10 13:00:00,24.41,24.53,24.41,24.44,295800.0,20.73,20.8319,20.73,20.7555,295800.0
2007-01-10 13:30:00,24.44,24.48,24.39,24.39,219200.0,20.7555,20.7894,20.713,20.713,219200.0
2007-01-10 14:00:00,24.39,24.48,24.37,24.46,328200.0,20.713,20.7894,20.696,20.7724,328200.0
2007-01-10 14:30:00,24.46,24.52,24.45,24.48,240400.0,20.7724,20.8234,20.7639,20.7894,240400.0
2007-01-10 15:00:00,24.49,24.52,24.46,24.52,200700.0,20.7979,20.8234,20.7724,20.8234,200700.0
2007-01-10 15:30:00,24.52,24.56,24.43,24.46,317600.0,20.8234,20.8574,20.747,20.7724,317600.0
2007-01-11 09:30:00,24.56,24.6,24.38,24.45,221400.0,20.8574,20.8913,20.7045,20.7639,221400.0
2007-01-11 10:00:00,24.44,24.51,24.39,24.39,142100.0,20.7555,20.8149,20.713,20.713,142100.0
2007-01-11 10:30:00,24.39,24.46,24.31,24.4,238200.0,20.713,20.7724,20.6451,20.7215,238200.0
2007-01-11 11:00:00,24.41,24.54,24.39,24.47,324700.0,20.73,20.8404,20.713,20.7809,324700.0
2007-01-11 11:30:00,24.48,24.56,24.47,24.56,161500.0,20.7894,20.8574,20.7809,20.8574,161500.0
2007-01-11 12:00:00,24.55,24.58,24.55,24.56,261400.0,20.8489,20.8743,20.8489,20.8574,261400.0
2007-01-11 12:30:00,24.55,24.6,24.54,24.59,248400.0,20.8489,20.8913,20.8404,20.8828,248400.0
2007-01-11 13:00:00,24.58,24.61,24.55,24.6,143400.0,20.8743,20.8998,20.8489,20.8913,143400.0
2007-01-11 13:30:00,24.61,24.67,24.56,24.63,261800.0,20.8998,20.9508,20.8574,20.9168,261800.0
2007-01-11 14:00:00,24.63,24.64,24.55,24.62,182300.0,20.9168,20.9253,20.8489,20.9083,182300.0
2007-01-11 14:30:00,24.63,24.7,24.63,24.69,198700.0,20.9168,20.9763,20.9168,20.9678,198700.0
2007-01-11 15:00:00,24.68,24.7,24.51,24.56,228500.0,20.9593,20.9763,20.8149,20.8574,228500.0
2007-01-11 15:30:00,24.56,24.66,24.54,24.63,278800.0,20.8574,20.9423,20.8404,20.9168,278800.0
2007-01-12 09:30:00,24.6,24.79,24.56,24.66,224200.0,20.8913,21.0527,20.8574,20.9423,224200.0
2007-01-12 10:00:00,24.66,24.67,24.51,24.56,290800.0,20.9423,20.9508,20.8149,20.8574,290800.0
2007-01-12 10:30:00,24.56,24.58,24.44,24.45,309500.0,20.8574,20.8743,20.7555,20.7639,309500.0
2007-01-12 11:00:00,24.46,24.55,24.44,24.52,161300.0,20.7724,20.8489,20.7555,20.8234,161300.0
2007-01-12 11:30:00,24.51,24.53,24.44,24.47,209000.0,20.8149,20.8319,20.7555,20.7809,209000.0
2007-01-12 12:00:00,24.47,24.5,24.45,24.49,68000.0,20.7809,20.8064,20.7639,20.7979,68000.0
2007-01-12 12:30:00,24.49,24.49,24.45,24.45,104500.0,20.7979,20.7979,20.7639,20.7639,104500.0
2007-01-12 13:00:00,24.45,24.46,24.36,24.4,134300.0,20.7639,20.7724,20.6875,20.7215,134300.0
2007-01-12 13:30:00,24.4,24.55,24.4,24.55,98500.0,20.7215,20.8489,20.7215,20.8489,98500.0
2007-01-12 14:00:00,24.55,24.55,24.44,24.45,150900.0,20.8489,20.8489,20.7555,20.7639,150900.0
2007-01-12 14:30:00,24.45,24.46,24.34,24.36,110100.0,20.7639,20.7724,20.6705,20.6875,110100.0
2007-01-12 15:00:00,24.35,24.48,24.35,24.48,157400.0,20.679,20.7894,20.679,20.7894,157400.0
2007-01-12 15:30:00,24.48,24.52,24.43,24.52,204500.0,20.7894,20.8234,20.747,20.8234,204500.0
2007-01-16 09:30:00,24.49,24.54,24.27,24.51,311700.0,20.7979,20.8404,20.6111,20.8149,311700.0
2007-01-16 10:00:00,24.51,24.53,24.39,24.52,175900.0,20.8149,20.8319,20.713,20.8234,175900.0
2007-01-16 10:30:00,24.52,24.56,24.39,24.39,226900.0,20.8234,20.8574,20.713,20.713,226900.0
2007-01-16 11:00:00,24.39,24.55,24.39,24.54,126400.0,20.713,20.8489,20.713,20.8404,126400.0
2007-01-16 11:30:00,24.55,24.57,24.5,24.52,164500.0,20.8489,20.8659,20.8064,20.8234,164500.0
2007-01-16 12:00:00,24.53,24.6,24.53,24.57,204700.0,20.8319,20.8913,20.8319,20.8659,204700.0
2007-01-16 12:30:00,24.58,24.65,24.54,24.6,207500.0,20.8743,20.9338,20.8404,20.8913,207500.0
2007-01-16 13:00:00,24.6,24.68,24.6,24.67,100800.0,20.8913,20.9593,20.8913,20.9508,100800.0
2007-01-16 13:30:00,24.67,24.67,24.6,24.64,144700.0,20.9508,20.9508,20.8913,20.9253,144700.0
2007-01-16 14:00:00,24.64,24.68,24.62,24.64,191000.0,20.9253,20.9593,20.9083,20.9253,191000.0
2007-01-16 14:30:00,24.64,24.71,24.64,24.68,134000.0,20.9253,20.9847,20.9253,20.9593,134000.0
2007-01-16 15:00:00,24.69,24.69,24.63,24.63,152000.0,20.9678,20.9678,20.9168,20.9168,152000.0
2007-01-16 15:30:00,24.62,24.64,24.56,24.61,319200.0,20.9083,20.9253,20.8574,20.8998,319200.0
2007-01-17 09:30:00,24.57,24.57,24.43,24.46,189700.0,20.8659,20.8659,20.747,20.7724,189700.0
2007-01-17 10:00:00,24.47,24.54,24.43,24.53,153600.0,20.7809,20.8404,20.747,20.8319,153600.0
2007-01-17 10:30:00,24.54,24.54,24.44,24.46,137000.0,20.8404,20.8404,20.7555,20.7724,137000.0
2007-01-17 11:00:00,24.46,24.5,24.43,24.49,194400.0,20.7724,20.8064,20.747,20.7979,194400.0
2007-01-17 11:30:00,24.5,24.54,24.44,24.51,130800.0,20.8064,20.8404,20.7555,20.8149,130800.0
2007-01-17 12:00:00,24.5,24.61,24.49,24.59,290500.0,20.8064,20.8998,20.7979,20.8828,290500.0
2007-01-17 12:30:00,24.59,24.63,24.59,24.63,158600.0,20.8828,20.9168,20.8828,20.9168,158600.0
2007-01-17 13:00:00,24.63,24.64,24.55,24.6,186600.0,20.9168,20.9253,20.8489,20.8913,186600.0
2007-01-17 13:30:00,24.59,24.62,24.51,24.59,360600.0,20.8828,20.9083,20.8149,20.8828,360600.0
2007-01-17 14:00:00,24.58,24.6,24.48,24.5,307400.0,20.8743,20.8913,20.7894,20.8064,307400.0
2007-01-17 14:30:00,24.5,24.51,24.43,24.45,266600.0,20.8064,20.8149,20.747,20.7639,266600.0
2007-01-17 15:00:00,24.45,24.46,24.27,24.35,448400.0,20.7639,20.7724,20.6111,20.679,448400.0
2007-01-17 15:30:00,24.34,24.35,24.19,24.27,678500.0,20.6705,20.679,20.5431,20.6111,678500.0
2007-01-18 09:30:00,24.15,24.25,23.97,23.98,543800.0,20.5092,20.5941,20.3563,20.3648,543800.0
2007-01-18 10:00:00,23.98,23.98,23.73,23.92,517900.0,20.3648,20.3648,20.1525,20.3138,517900.0
2007-01-18 10:30:00,23.91,23.92,23.85,23.88,179100.0,20.3054,20.3138,20.2544,20.2799,179100.0
2007-01-18 11:00:00,23.87,23.93,23.85,23.91,131300.0,20.2714,20.3223,20.2544,20.3054,131300.0
2007-01-18 11:30:00,23.92,23.94,23.78,23.8,170700.0,20.3138,20.3308,20.195,20.2119,170700.0
2007-01-18 12:00:00,23.81,23.86,23.69,23.69,142000.0,20.2204,20.2629,20.1185,20.1185,142000.0
2007-01-18 12:30:00,23.7,23.77,23.61,23.73,128000.0,20.127,20.1865,20.0506,20.1525,128000.0
2007-01-18 13:00:00,23.73,23.77,23.71,23.74,140900.0,20.1525,20.1865,20.1355,20.161,140900.0
2007-01-18 13:30:00,23.74,23.79,23.68,23.71,158600.0,20.161,20.2034,20.11,20.1355,158600.0
2007-01-18 14:00:00,23.7,23.74,23.67,23.69,179000.0,20.127,20.161,20.1015,20.1185,179000.0
2007-01-18 14:30:00,23.7,23.73,23.6,23.68,375600.0,20.127,20.1525,20.0421,20.11,375600.0
2007-01-18 15:00:00,23.69,23.69,23.57,23.64,200400.0,20.1185,20.1185,20.0166,20.0761,200400.0
2007-01-18 15:30:00,23.64,23.66,23.56,23.6,411500.0,20.0761,20.093,20.0081,20.0421,411500.0
2007-01-19 09:30:00,23.43,23.49,23.21,23.27,658600.0,19.8977,19.9487,19.7109,19.7618,658600.0
2007-01-19 10:00:00,23.28,23.41,23.28,23.29,223000.0,19.7703,19.8807,19.7703,19.7788,223000.0
2007-01-19 10:30:00,23.3,23.6,23.3,23.57,185600.0,19.7873,20.0421,19.7873,20.0166,185600.0
2007-01-19 11:00:00,23.57,23.6,23.52,23.53,125400.0,20.0166,20.0421,19.9742,19.9826,125400.0
2007-01-19 11:30:00,23.54,23.54,23.36,23.49,136100.0,19.9911,19.9911,19.8383,19.9487,136100.0
2007-01-19 12:00:00,23.48,23.59,23.44,23.44,179300.0,19.9402,20.0336,19.9062,19.9062,179300.0
2007-01-19 12:30:00,23.44,23.48,23.4,23.4,160400.0,19.9062,19.9402,19.8722,19.8722,160400.0
2007-01-19 13:00:00,23.4,23.45,23.35,23.36,170700.0,19.8722,19.9147,19.8298,19.8383,170700.0
2007-01-19 13:30:00,23.36,23.38,23.3,23.32,137100.0,19.8383,19.8553,19.7873,19.8043,137100.0
2007-01-19 14:00:00,23.32,23.42,23.32,23.38,213700.0,19.8043,19.8892,19.8043,19.8553,213700.0
2007-01-19 14:30:00,23.38,23.41,23.35,23.39,162200.0,19.8553,19.8807,19.8298,19.8637,162200.0
2007-01-19 15:00:00,23.39,23.4,23.33,23.36,243400.0,19.8637,19.8722,19.8128,19.8383,243400.0
2007-01-19 15:30:00,23.35,23.42,23.31,23.37,625000.0,19.8298,19.8892,19.7958,19.8468,625000.0
2007-01-22 09:30:00,24.5,24.5,23.23,23.34,206500.0,20.8064,20.8064,19.7279,19.8213,206500.0
2007-01-22 10:00:00,23.34,23.35,22.98,23.03,341500.0,19.8213,19.8298,19.5156,19.558,341500.0
2007-01-22 10:30:00,23.02,23.07,23.0,23.05,213000.0,19.5495,19.592,19.5325,19.575,213000.0
2007-01-22 11:00:00,23.04,23.05,23.0,23.05,188600.0,19.5665,19.575,19.5325,19.575,188600.0
2007-01-22 11:30:00,23.05,23.17,23.04,23.15,209400.0,19.575,19.6769,19.5665,19.6599,209400.0
2007-01-22 12:00:00,23.15,23.2,23.12,23.19,97300.0,19.6599,19.7024,19.6345,19.6939,97300.0
2007-01-22 12:30:00,23.19,23.22,23.12,23.13,103200.0,19.6939,19.7194,19.6345,19.6429,103200.0
2007-01-22 13:00:00,23.13,23.16,23.1,23.14,129300.0,19.6429,19.6684,19.6175,19.6514,129300.0
2007-01-22 13:30:00,23.13,23.23,23.13,23.22,200100.0,19.6429,19.7279,19.6429,19.7194,200100.0
2007-01-22 14:00:00,23.23,23.31,23.16,23.17,200600.0,19.7279,19.7958,19.6684,19.6769,200600.0
2007-01-22 14:30:00,23.16,23.33,23.12,23.24,310400.0,19.6684,19.8128,19.6345,19.7364,310400.0
2007-01-22 15:00:00,23.24,23.92,23.12,23.12,307600.0,19.7364,20.3138,19.6345,19.6345,307600.0
2007-01-22 15:30:00,23.13,23.17,23.06,23.12,505800.0,19.6429,19.6769,19.5835,19.6345,505800.0
2007-01-23 09:30:00,23.13,23.33,23.09,23.26,267400.0,19.6429,19.8128,19.609,19.7533,267400.0
2007-01-23 10:00:00,23.25,23.3,23.15,23.22,204000.0,19.7449,19.7873,19.6599,19.7194,204000.0
2007-01-23 10:30:00,23.21,23.23,23.15,23.17,94900.0,19.7109,19.7279,19.6599,19.6769,94900.0
2007-01-23 11:00:00,23.16,23.23,23.16,23.2,132700.0,19.6684,19.7279,19.6684,19.7024,132700.0
2007-01-23 11:30:00,23.2,23.21,23.07,23.13,85700.0,19.7024,19.7109,19.592,19.6429,85700.0
2007-01-23 12:00:00,23.12,23.12,23.08,23.11,31700.0,19.6345,19.6345,19.6005,19.626,31700.0
2007-01-23 12:30:00,23.12,23.13,23.05,23.12,111700.0,19.6345,19.6429,19.575,19.6345,111700.0
2007-01-23 13:00:00,23.12,23.13,23.08,23.11,98900.0,19.6345,19.6429,19.6005,19.626,98900.0
2007-01-23 13:30:00,23.11,23.11,23.02,23.04,104600.0,19.626,19.626,19.5495,19.5665,104600.0
2007-01-23 14:00:00,23.04,23.05,22.95,22.97,202300.0,19.5665,19.575,19.4901,19.5071,202300.0
2007-01-23 14:30:00,22.97,23.02,22.92,23.01,297600.0,19.5071,19.5495,19.4646,19.541,297600.0
2007-01-23 15:00:00,23.02,23.04,22.94,22.94,132600.0,19.5495,19.5665,19.4816,19.4816,132600.0
2007-01-23 15:30:00,22.94,22.99,22.93,22.93,332800.0,19.4816,19.5241,19.4731,19.4731,332800.0
2007-01-24 09:30:00,23.1,23.5,23.03,23.12,265700.0,19.6175,19.9572,19.558,19.6345,265700.0
2007-01-24 10:00:00,23.12,23.25,23.11,23.22,187400.0,19.6345,19.7449,19.626,19.7194,187400.0
2007-01-24 10:30:00,23.23,23.58,23.23,23.56,275500.0,19.7279,20.0251,19.7279,20.0081,275500.0
2007-01-24 11:00:00,23.55,23.59,23.47,23.52,169900.0,19.9996,20.0336,19.9317,19.9742,169900.0
2007-01-24 11:30:00,23.51,23.61,23.51,23.58,166000.0,19.9657,20.0506,19.9657,20.0251,166000.0
2007-01-24 12:00:00,23.58,23.65,23.57,23.65,109400.0,20.0251,20.0846,20.0166,20.0846,109400.0
2007-01-24 12:30:00,23.64,23.73,23.57,23.57,231700.0,20.0761,20.1525,20.0166,20.0166,231700.0
2007-01-24 13:00:00,23.57,23.58,23.42,23.45,126400.0,20.0166,20.0251,19.8892,19.9147,126400.0
2007-01-24 13:30:00,23.44,23.5,23.42,23.48,126200.0,19.9062,19.9572,19.8892,19.9402,126200.0
2007-01-24 14:00:00,23.48,23.57,23.48,23.57,220900.0,19.9402,20.0166,19.9402,20.0166,220900.0
2007-01-24 14:30:00,23.57,23.69,23.55,23.69,245700.0,20.0166,20.1185,19.9996,20.1185,245700.0
2007-01-24 15:00:00,23.69,23.71,23.58,23.59,244300.0,20.1185,20.1355,20.0251,20.0336,244300.0
2007-01-24 15:30:00,23.58,23.6,23.46,23.52,443200.0,20.0251,20.0421,19.9232,19.9742,443200.0
2007-01-25 09:30:00,23.28,23.78,23.23,23.76,377400.0,19.7703,20.195,19.7279,20.178,377400.0
2007-01-25 10:00:00,23.76,23.81,23.69,23.7,316800.0,20.178,20.2204,20.1185,20.127,316800.0
2007-01-25 10:30:00,23.71,23.79,23.64,23.64,176000.0,20.1355,20.2034,20.0761,20.0761,176000.0
2007-01-25 11:00:00,23.64,23.88,23.64,23.74,170600.0,20.0761,20.2799,20.0761,20.161,170600.0
2007-01-25 11:30:00,23.75,23.77,23.61,23.64,155400.0,20.1695,20.1865,20.0506,20.0761,155400.0
2007-01-25 12:00:00,23.64,23.69,23.5,23.51,189400.0,20.0761,20.1185,19.9572,19.9657,189400.0
2007-01-25 12:30:00,23.51,23.52,23.45,23.46,83400.0,19.9657,19.9742,19.9147,19.9232,83400.0
2007-01-25 13:00:00,23.46,23.52,23.43,23.51,93400.0,19.9232,19.9742,19.8977,19.9657,93400.0
2007-01-25 13:30:00,23.52,23.52,23.28,23.28,128300.0,19.9742,19.9742,19.7703,19.7703,128300.0
2007-01-25 14:00:00,23.28,23.29,23.2,23.21,206400.0,19.7703,19.7788,19.7024,19.7109,206400.0
2007-01-25 14:30:00,23.21,23.25,23.14,23.25,158700.0,19.7109,19.7449,19.6514,19.7449,158700.0
2007-01-25 15:00:00,23.24,23.24,23.15,23.18,257600.0,19.7364,19.7364,19.6599,19.6854,257600.0
2007-01-25 15:30:00,23.18,23.29,23.12,23.24,473300.0,19.6854,19.7788,19.6345,19.7364,473300.0
2007-01-26 09:30:00,23.36,23.75,23.31,23.5,399900.0,19.8383,20.1695,19.7958,19.9572,399900.0
2007-01-26 10:00:00,23.5,23.56,23.3,23.49,219500.0,19.9572,20.0081,19.7873,19.9487,219500.0
2007-01-26 10:30:00,23.49,23.78,23.48,23.66,404700.0,19.9487,20.195,19.9402,20.093,404700.0
2007-01-26 11:00:00,23.66,23.67,23.54,23.59,165700.0,20.093,20.1015,19.9911,20.0336,165700.0
2007-01-26 11:30:00,23.59,23.62,23.53,23.62,185000.0,20.0336,20.0591,19.9826,20.0591,185000.0
2007-01-26 12:00:00,23.63,23.93,23.62,23.92,312700.0,20.0676,20.3223,20.0591,20.3138,312700.0
2007-01-26 12:30:00,23.92,24.0,23.86,23.97,439800.0,20.3138,20.3818,20.2629,20.3563,439800.0
2007-01-26 13:00:00,23.97,24.04,23.86,23.86,299300.0,20.3563,20.4158,20.2629,20.2629,299300.0
2007-01-26 13:30:00,23.86,24.02,23.86,23.92,246700.0,20.2629,20.3988,20.2629,20.3138,246700.0
2007-01-26 14:00:00,23.92,24.12,23.88,23.99,263300.0,20.3138,20.4837,20.2799,20.3733,263300.0
2007-01-26 14:30:00,23.99,24.08,23.97,24.04,291100.0,20.3733,20.4497,20.3563,20.4158,291100.0
2007-01-26 15:00:00,24.04,24.14,23.96,23.97,291500.0,20.4158,20.5007,20.3478,20.3563,291500.0
2007-01-26 15:30:00,23.96,23.96,23.88,23.93,443500.0,20.3478,20.3478,20.2799,20.3223,443500.0
2007-01-29 09:30:00,24.15,24.17,23.84,23.88,315100.0,20.5092,20.5262,20.2459,20.2799,315100.0
2007-01-29 10:00:00,23.89,23.94,23.63,23.7,328500.0,20.2884,20.3308,20.0676,20.127,328500.0
2007-01-29 10:30:00,23.71,23.88,23.64,23.81,396400.0,20.1355,20.2799,20.0761,20.2204,396400.0
2007-01-29 11:00:00,23.81,24.04,23.79,24.03,198200.0,20.2204,20.4158,20.2034,20.4073,198200.0
2007-01-29 11:30:00,24.04,24.17,24.02,24.1,285600.0,20.4158,20.5262,20.3988,20.4667,285600.0
2007-01-29 12:00:00,24.09,24.22,24.06,24.08,398000.0,20.4582,20.5686,20.4327,20.4497,398000.0
2007-01-29 12:30:00,24.08,24.2,23.99,24.19,173400.0,20.4497,20.5516,20.3733,20.5431,173400.0
2007-01-29 13:00:00,24.19,24.25,24.09,24.1,119600.0,20.5431,20.5941,20.4582,20.4667,119600.0
2007-01-29 13:30:00,24.09,24.11,23.89,23.89,228300.0,20.4582,20.4752,20.2884,20.2884,228300.0
2007-01-29 14:00:00,23.89,23.99,23.8,23.98,385700.0,20.2884,20.3733,20.2119,20.3648,385700.0
2007-01-29 14:30:00,23.98,24.03,23.78,23.81,271700.0,20.3648,20.4073,20.195,20.2204,271700.0
2007-01-29 15:00:00,23.81,23.88,23.79,23.87,302600.0,20.2204,20.2799,20.2034,20.2714,302600.0
2007-01-29 15:30:00,23.87,23.91,23.79,23.9,357200.0,20.2714,20.3054,20.2034,20.2969,357200.0
2007-01-30 09:30:00,23.89,24.58,23.77,24.43,392700.0,20.2884,20.8743,20.1865,20.747,392700.0
2007-01-30 10:00:00,24.43,24.63,24.15,24.54,550800.0,20.747,20.9168,20.5092,20.8404,550800.0
2007-01-30 10:30:00,24.53,24.59,24.41,24.43,139800.0,20.8319,20.8828,20.73,20.747,139800.0
2007-01-30 11:00:00,24.44,24.51,24.36,24.46,274300.0,20.7555,20.8149,20.6875,20.7724,274300.0
2007-01-30 11:30:00,24.47,24.47,24.33,24.33,202700.0,20.7809,20.7809,20.662,20.662,202700.0
2007-01-30 12:00:00,24.34,24.34,24.13,24.14,106300.0,20.6705,20.6705,20.4922,20.5007,106300.0
2007-01-30 12:30:00,24.13,24.2,24.09,24.1,293500.0,20.4922,20.5516,20.4582,20.4667,293500.0
2007-01-30 13:00:00,24.1,24.11,23.98,24.07,166100.0,20.4667,20.4752,20.3648,20.4412,166100.0
2007-01-30 13:30:00,24.07,24.36,24.07,24.27,229200.0,20.4412,20.6875,20.4412,20.6111,229200.0
2007-01-30 14:00:00,24.27,24.29,24.15,24.19,122700.0,20.6111,20.6281,20.5092,20.5431,122700.0
2007-01-30 14:30:00,24.19,24.25,24.13,24.15,56600.0,20.5431,20.5941,20.4922,20.5092,56600.0
2007-01-30 15:00:00,24.15,24.23,24.1,24.11,91200.0,20.5092,20.5771,20.4667,20.4752,91200.0
2007-01-30 15:30:00,24.12,24.24,24.1,24.22,233700.0,20.4837,20.5856,20.4667,20.5686,233700.0
2007-01-31 09:30:00,24.23,24.23,23.22,23.35,672100.0,20.5771,20.5771,19.7194,19.8298,672100.0
2007-01-31 10:00:00,23.34,23.45,23.33,23.45,372000.0,19.8213,19.9147,19.8128,19.9147,372000.0
2007-01-31 10:30:00,23.45,23.83,23.42,23.76,424600.0,19.9147,20.2374,19.8892,20.178,424600.0
2007-01-31 11:00:00,23.77,23.81,23.67,23.77,191500.0,20.1865,20.2204,20.1015,20.1865,191500.0
2007-01-31 11:30:00,23.76,23.84,23.74,23.75,120600.0,20.178,20.2459,20.161,20.1695,120600.0
2007-01-31 12:00:00,23.78,23.8,23.69,23.7,121600.0,20.195,20.2119,20.1185,20.127,121600.0
2007-01-31 12:30:00,23.7,23.73,23.46,23.6,212100.0,20.127,20.1525,19.9232,20.0421,212100.0
2007-01-31 13:00:00,23.6,23.69,23.6,23.69,106700.0,20.0421,20.1185,20.0421,20.1185,106700.0
2007-01-31 13:30:00,23.69,23.69,23.5,23.55,142500.0,20.1185,20.1185,19.9572,19.9996,142500.0
2007-01-31 14:00:00,23.56,23.76,23.49,23.69,183700.0,20.0081,20.178,19.9487,20.1185,183700.0
2007-01-31 14:30:00,23.68,24.08,23.68,24.03,611500.0,20.11,20.4497,20.11,20.4073,611500.0
2007-01-31 15:00:00,24.03,24.15,23.97,24.14,291100.0,20.4073,20.5092,20.3563,20.5007,291100.0
2007-01-31 15:30:00,24.14,24.15,23.83,23.88,513400.0,20.5007,20.5092,20.2374,20.2799,513400.0
2007-02-01 09:30:00,24.85,25.88,24.82,25.32,2164500.0,21.1036,21.9784,21.0782,21.5028,2164500.0
2007-02-01 10:00:00,25.31,25.74,25.16,25.22,878800.0,21.4943,21.8595,21.3669,21.4179,878800.0
2007-02-01 10:30:00,25.2,25.65,25.14,25.27,520100.0,21.4009,21.783,21.3499,21.4603,520100.0
2007-02-01 11:00:00,25.24,25.3,25.14,25.24,530100.0,21.4348,21.4858,21.3499,21.4348,530100.0
2007-02-01 11:30:00,25.24,25.4,25.18,25.23,259300.0,21.4348,21.5707,21.3839,21.4264,259300.0
2007-02-01 12:00:00,25.23,25.65,25.22,25.59,652700.0,21.4264,21.783,21.4179,21.7321,652700.0
2007-02-01 12:30:00,25.6,25.6,25.42,25.45,237400.0,21.7406,21.7406,21.5877,21.6132,237400.0
2007-02-01 13:00:00,25.45,25.71,25.43,25.7,507600.0,21.6132,21.834,21.5962,21.8255,507600.0
2007-02-01 13:30:00,25.7,41.65,25.69,25.81,582200.0,21.8255,35.3709,21.817,21.9189,582200.0
2007-02-01 14:00:00,25.82,26.01,25.77,25.95,776400.0,21.9274,22.0888,21.8849,22.0378,776400.0
2007-02-01 14:30:00,25.95,26.01,25.78,25.85,650600.0,22.0378,22.0888,21.8934,21.9529,650600.0
2007-02-01 15:00:00,25.85,25.92,25.75,25.86,564200.0,21.9529,22.0123,21.868,21.9614,564200.0
2007-02-01 15:30:00,25.86,26.0,25.71,25.98,1123800.0,21.9614,22.0803,21.834,22.0633,1123800.0
2007-02-02 09:30:00,25.88,26.09,25.66,25.67,560000.0,21.9784,22.1567,21.7915,21.8,560000.0
2007-02-02 10:00:00,25.67,25.76,25.55,25.7,385400.0,21.8,21.8765,21.6981,21.8255,385400.0
2007-02-02 10:30:00,25.7,25.84,25.6,25.6,272200.0,21.8255,21.9444,21.7406,21.7406,272200.0
2007-02-02 11:00:00,25.6,25.64,25.55,25.61,342400.0,21.7406,21.7745,21.6981,21.7491,342400.0
2007-02-02 11:30:00,25.62,25.62,25.5,25.55,229700.0,21.7576,21.7576,21.6556,21.6981,229700.0
2007-02-02 12:00:00,25.56,25.69,25.54,25.61,169100.0,21.7066,21.817,21.6896,21.7491,169100.0
2007-02-02 12:30:00,25.61,25.67,25.57,25.67,151300.0,21.7491,21.8,21.7151,21.8,151300.0
2007-02-02 13:00:00,25.67,25.75,25.62,25.64,164200.0,21.8,21.868,21.7576,21.7745,164200.0
2007-02-02 13:30:00,25.63,25.64,25.56,25.57,184800.0,21.766,21.7745,21.7066,21.7151,184800.0
2007-02-02 14:00:00,25.57,25.65,25.5,25.64,386900.0,21.7151,21.783,21.6556,21.7745,386900.0
2007-02-02 14:30:00,25.64,25.66,25.52,25.55,336600.0,21.7745,21.7915,21.6726,21.6981,336600.0
2007-02-02 15:00:00,25.55,25.58,25.49,25.54,253600.0,21.6981,21.7236,21.6472,21.6896,253600.0
2007-02-02 15:30:00,25.54,25.64,25.46,25.57,750200.0,21.6896,21.7745,21.6217,21.7151,750200.0
2007-02-05 09:30:00,25.5,25.83,25.49,25.64,193300.0,21.6556,21.9359,21.6472,21.7745,193300.0
2007-02-05 10:00:00,25.65,25.78,25.56,25.71,265300.0,21.783,21.8934,21.7066,21.834,265300.0
2007-02-05 10:30:00,25.7,25.86,25.66,25.7,234400.0,21.8255,21.9614,21.7915,21.8255,234400.0
2007-02-05 11:00:00,25.69,25.69,25.49,25.55,164400.0,21.817,21.817,21.6472,21.6981,164400.0
2007-02-05 11:30:00,25.56,25.6,25.51,25.53,108200.0,21.7066,21.7406,21.6641,21.6811,108200.0
2007-02-05 12:00:00,25.52,25.6,25.52,25.58,65300.0,21.6726,21.7406,21.6726,21.7236,65300.0
2007-02-05 12:30:00,25.57,25.63,25.54,25.6,162600.0,21.7151,21.766,21.6896,21.7406,162600.0
2007-02-05 13:00:00,25.61,25.68,25.54,25.55,122500.0,21.7491,21.8085,21.6896,21.6981,122500.0
2007-02-05 13:30:00,25.54,25.64,25.54,25.61,110000.0,21.6896,21.7745,21.6896,21.7491,110000.0
2007-02-05 14:00:00,25.6,25.77,25.6,25.77,160700.0,21.7406,21.8849,21.7406,21.8849,160700.0
2007-02-05 14:30:00,25.76,25.81,25.76,25.77,179800.0,21.8765,21.9189,21.8765,21.8849,179800.0
2007-02-05 15:00:00,25.76,25.78,25.69,25.71,155900.0,21.8765,21.8934,21.817,21.834,155900.0
2007-02-05 15:30:00,25.71,25.76,25.61,25.7,361800.0,21.834,21.8765,21.7491,21.8255,361800.0
2007-02-06 09:30:00,25.6,25.7,25.35,25.4,122400.0,21.7406,21.8255,21.5283,21.5707,122400.0
2007-02-06 10:00:00,25.4,25.49,25.36,25.47,111300.0,21.5707,21.6472,21.5368,21.6302,111300.0
2007-02-06 10:30:00,25.46,25.64,25.26,25.32,240300.0,21.6217,21.7745,21.4518,21.5028,240300.0
2007-02-06 11:00:00,25.31,25.41,25.26,25.34,98000.0,21.4943,21.5792,21.4518,21.5198,98000.0
2007-02-06 11:30:00,25.34,25.35,25.15,25.15,158600.0,21.5198,21.5283,21.3584,21.3584,158600.0
2007-02-06 12:00:00,25.16,25.45,25.16,25.44,131800.0,21.3669,21.6132,21.3669,21.6047,131800.0
2007-02-06 12:30:00,25.44,25.53,25.44,25.49,50700.0,21.6047,21.6811,21.6047,21.6472,50700.0
2007-02-06 13:00:00,25.5,25.62,25.49,25.52,124600.0,21.6556,21.7576,21.6472,21.6726,124600.0
2007-02-06 13:30:00,25.53,25.73,25.53,25.53,142800.0,21.6811,21.851,21.6811,21.6811,142800.0
2007-02-06 14:00:00,25.54,25.58,25.44,25.54,126300.0,21.6896,21.7236,21.6047,21.6896,126300.0
2007-02-06 14:30:00,25.54,25.72,25.53,25.7,257400.0,21.6896,21.8425,21.6811,21.8255,257400.0
2007-02-06 15:00:00,25.7,25.79,25.68,25.74,413200.0,21.8255,21.9019,21.8085,21.8595,413200.0
2007-02-06 15:30:00,25.73,25.84,25.72,25.77,404500.0,21.851,21.9444,21.8425,21.8849,404500.0
2007-02-07 09:30:00,25.66,25.84,25.64,25.71,148700.0,21.7915,21.9444,21.7745,21.834,148700.0
2007-02-07 10:00:00,25.71,25.85,25.66,25.85,172700.0,21.834,21.9529,21.7915,21.9529,172700.0
2007-02-07 10:30:00,25.84,26.18,25.82,26.16,289700.0,21.9444,22.2331,21.9274,22.2161,289700.0
2007-02-07 11:00:00,26.16,26.3,26.15,26.3,306400.0,22.2161,22.335,22.2077,22.335,306400.0
2007-02-07 11:30:00,26.29,26.29,26.06,26.08,183300.0,22.3265,22.3265,22.1312,22.1482,183300.0
2007-02-07 12:00:00,26.09,26.2,26.08,26.18,99300.0,22.1567,22.2501,22.1482,22.2331,99300.0
2007-02-07 12:30:00,26.18,26.19,26.07,26.15,105100.0,22.2331,22.2416,22.1397,22.2077,105100.0
2007-02-07 13:00:00,26.15,26.17,26.1,26.15,120200.0,22.2077,22.2246,22.1652,22.2077,120200.0
2007-02-07 13:30:00,26.15,26.23,26.14,26.15,222000.0,22.2077,22.2756,22.1992,22.2077,222000.0
2007-02-07 14:00:00,26.15,26.29,26.13,26.27,175700.0,22.2077,22.3265,22.1907,22.3096,175700.0
2007-02-07 14:30:00,26.28,26.28,25.99,26.02,243100.0,22.3181,22.3181,22.0718,22.0973,243100.0
2007-02-07 15:00:00,26.01,26.09,26.01,26.04,138600.0,22.0888,22.1567,22.0888,22.1142,138600.0
2007-02-07 15:30:00,26.04,26.13,26.02,26.13,257900.0,22.1142,22.1907,22.0973,22.1907,257900.0
2007-02-08 09:30:00,26.01,26.28,25.89,25.92,222300.0,22.0888,22.3181,21.9869,22.0123,222300.0
2007-02-08 10:00:00,25.91,26.1,25.87,25.98,142700.0,22.0038,22.1652,21.9699,22.0633,142700.0
2007-02-08 10:30:00,25.98,26.13,25.97,26.0,136700.0,22.0633,22.1907,22.0548,22.0803,136700.0
2007-02-08 11:00:00,26.0,26.08,25.93,26.06,129500.0,22.0803,22.1482,22.0208,22.1312,129500.0
2007-02-08 11:30:00,26.07,26.08,26.0,26.01,67800.0,22.1397,22.1482,22.0803,22.0888,67800.0
2007-02-08 12:00:00,26.0,26.14,25.98,26.05,146300.0,22.0803,22.1992,22.0633,22.1227,146300.0
2007-02-08 12:30:00,26.06,26.06,26.01,26.04,167300.0,22.1312,22.1312,22.0888,22.1142,167300.0
2007-02-08 13:00:00,26.04,26.05,25.92,25.97,110400.0,22.1142,22.1227,22.0123,22.0548,110400.0
2007-02-08 13:30:00,25.97,26.04,25.97,25.98,63200.0,22.0548,22.1142,22.0548,22.0633,63200.0
2007-02-08 14:00:00,25.99,26.0,25.89,25.95,210000.0,22.0718,22.0803,21.9869,22.0378,210000.0
2007-02-08 14:30:00,25.95,26.09,25.91,26.06,193300.0,22.0378,22.1567,22.0038,22.1312,193300.0
2007-02-08 15:00:00,26.06,26.06,25.97,26.04,115200.0,22.1312,22.1312,22.0548,22.1142,115200.0
2007-02-08 15:30:00,26.03,26.07,25.98,26.07,212500.0,22.1057,22.1397,22.0633,22.1397,212500.0
2007-02-09 09:30:00,26.12,26.44,26.1,26.36,296600.0,22.1822,22.4539,22.1652,22.386,296600.0
2007-02-09 10:00:00,26.37,26.78,26.37,26.6,629600.0,22.3945,22.7427,22.3945,22.5898,629600.0
2007-02-09 10:30:00,26.59,26.7,26.52,26.6,421200.0,22.5813,22.6747,22.5219,22.5898,421200.0
2007-02-09 11:00:00,26.61,26.61,26.25,26.25,381200.0,22.5983,22.5983,22.2926,22.2926,381200.0
2007-02-09 11:30:00,26.26,26.26,26.18,26.23,122100.0,22.3011,22.3011,22.2331,22.2756,122100.0
2007-02-09 12:00:00,26.22,26.23,26.11,26.11,72300.0,22.2671,22.2756,22.1737,22.1737,72300.0
2007-02-09 12:30:00,26.11,26.11,25.77,25.82,224400.0,22.1737,22.1737,21.8849,21.9274,224400.0
2007-02-09 13:00:00,25.81,25.82,25.71,25.76,147100.0,21.9189,21.9274,21.834,21.8765,147100.0
2007-02-09 13:30:00,25.76,25.83,25.67,25.79,180900.0,21.8765,21.9359,21.8,21.9019,180900.0
2007-02-09 14:00:00,25.79,25.82,25.6,25.69,115300.0,21.9019,21.9274,21.7406,21.817,115300.0
2007-02-09 14:30:00,25.69,25.73,25.62,25.72,169200.0,21.817,21.851,21.7576,21.8425,169200.0
2007-02-09 15:00:00,25.73,25.9,25.73,25.86,129500.0,21.851,21.9953,21.851,21.9614,129500.0
2007-02-09 15:30:00,25.87,25.88,25.73,25.74,209800.0,21.9699,21.9784,21.851,21.8595,209800.0
2007-02-12 09:30:00,25.84,25.88,25.64,25.69,197800.0,21.9444,21.9784,21.7745,21.817,197800.0
2007-02-12 10:00:00,25.69,25.81,25.64,25.75,138000.0,21.817,21.9189,21.7745,21.868,138000.0
2007-02-12 10:30:00,25.75,25.78,25.62,25.66,122200.0,21.868,21.8934,21.7576,21.7915,122200.0
2007-02-12 11:00:00,25.65,25.75,25.63,25.73,431500.0,21.783,21.868,21.766,21.851,431500.0
2007-02-12 11:30:00,25.73,25.8,25.7,25.74,60400.0,21.851,21.9104,21.8255,21.8595,60400.0
2007-02-12 12:00:00,25.74,25.82,25.72,25.8,105000.0,21.8595,21.9274,21.8425,21.9104,105000.0
2007-02-12 12:30:00,25.8,26.0,25.79,25.87,158300.0,21.9104,22.0803,21.9019,21.9699,158300.0
2007-02-12 13:00:00,25.87,25.88,25.7,25.73,53000.0,21.9699,21.9784,21.8255,21.851,53000.0
2007-02-12 13:30:00,25.74,25.75,25.7,25.72,51000.0,21.8595,21.868,21.8255,21.8425,51000.0
2007-02-12 14:00:00,25.71,25.82,25.71,25.72,69900.0,21.834,21.9274,21.834,21.8425,69900.0
2007-02-12 14:30:00,25.72,25.78,25.72,25.74,79600.0,21.8425,21.8934,21.8425,21.8595,79600.0
2007-02-12 15:00:00,25.73,25.8,25.72,25.77,72100.0,21.851,21.9104,21.8425,21.8849,72100.0
2007-02-12 15:30:00,25.77,25.77,25.7,25.73,135100.0,21.8849,21.8849,21.8255,21.851,135100.0
2007-02-13 09:30:00,25.71,26.04,25.57,25.89,119100.0,21.834,22.1142,21.7151,21.9869,119100.0
2007-02-13 10:00:00,25.9,25.95,25.83,25.87,65900.0,21.9953,22.0378,21.9359,21.9699,65900.0
2007-02-13 10:30:00,25.89,25.9,25.73,25.77,84400.0,21.9869,21.9953,21.851,21.8849,84400.0
2007-02-13 11:00:00,25.77,25.78,25.74,25.75,72500.0,21.8849,21.8934,21.8595,21.868,72500.0
2007-02-13 11:30:00,25.75,25.76,25.72,25.72,91200.0,21.868,21.8765,21.8425,21.8425,91200.0
2007-02-13 12:00:00,25.72,25.79,25.72,25.72,85700.0,21.8425,21.9019,21.8425,21.8425,85700.0
2007-02-13 12:30:00,25.71,25.77,25.71,25.73,145400.0,21.834,21.8849,21.834,21.851,145400.0
2007-02-13 13:00:00,25.74,25.75,25.71,25.72,58000.0,21.8595,21.868,21.834,21.8425,58000.0
2007-02-13 13:30:00,25.72,25.75,25.66,25.7,74200.0,21.8425,21.868,21.7915,21.8255,74200.0
2007-02-13 14:00:00,25.7,25.73,25.67,25.73,83500.0,21.8255,21.851,21.8,21.851,83500.0
2007-02-13 14:30:00,25.73,25.73,25.62,25.63,121500.0,21.851,21.851,21.7576,21.766,121500.0
2007-02-13 15:00:00,25.64,25.7,25.49,25.54,319600.0,21.7745,21.8255,21.6472,21.6896,319600.0
2007-02-13 15:30:00,25.53,25.83,25.49,25.53,406500.0,21.6811,21.9359,21.6472,21.6811,406500.0
2007-02-14 09:30:00,25.7,26.11,25.56,26.09,267000.0,21.8255,22.1737,21.7066,22.1567,267000.0
2007-02-14 10:00:00,26.09,26.58,26.08,26.52,418900.0,22.1567,22.5728,22.1482,22.5219,418900.0
2007-02-14 10:30:00,26.52,26.53,26.27,26.33,341600.0,22.5219,22.5304,22.3096,22.3605,341600.0
2007-02-14 11:00:00,26.33,26.48,26.28,26.4,191900.0,22.3605,22.4879,22.3181,22.42,191900.0
2007-02-14 11:30:00,26.4,26.4,26.23,26.32,112400.0,22.42,22.42,22.2756,22.352,112400.0
2007-02-14 12:00:00,26.31,26.36,26.19,26.24,107500.0,22.3435,22.386,22.2416,22.2841,107500.0
2007-02-14 12:30:00,26.25,26.35,26.25,26.33,56400.0,22.2926,22.3775,22.2926,22.3605,56400.0
2007-02-14 13:00:00,26.32,26.35,26.32,26.33,40000.0,22.352,22.3775,22.352,22.3605,40000.0
2007-02-14 13:30:00,26.33,26.45,26.32,26.34,148600.0,22.3605,22.4624,22.352,22.369,148600.0
2007-02-14 14:00:00,26.33,26.35,26.27,26.27,149200.0,22.3605,22.3775,22.3096,22.3096,149200.0
2007-02-14 14:30:00,26.26,26.33,26.18,26.22,139200.0,22.3011,22.3605,22.2331,22.2671,139200.0
2007-02-14 15:00:00,26.22,26.23,26.13,26.17,159900.0,22.2671,22.2756,22.1907,22.2246,159900.0
2007-02-14 15:30:00,26.17,26.19,26.08,26.15,360000.0,22.2246,22.2416,22.1482,22.2077,360000.0
2007-02-15 09:30:00,26.25,26.25,25.99,26.19,136500.0,22.2926,22.2926,22.0718,22.2416,136500.0
2007-02-15 10:00:00,26.2,26.2,26.12,26.16,116200.0,22.2501,22.2501,22.1822,22.2161,116200.0
2007-02-15 10:30:00,26.16,26.2,25.96,25.97,100400.0,22.2161,22.2501,22.0463,22.0548,100400.0
2007-02-15 11:00:00,25.97,26.09,25.94,26.07,155700.0,22.0548,22.1567,22.0293,22.1397,155700.0
2007-02-15 11:30:00,26.07,26.13,26.04,26.12,53400.0,22.1397,22.1907,22.1142,22.1822,53400.0
2007-02-15 12:00:00,26.12,26.15,26.04,26.08,75900.0,22.1822,22.2077,22.1142,22.1482,75900.0
2007-02-15 12:30:00,26.09,26.15,26.08,26.14,57400.0,22.1567,22.2077,22.1482,22.1992,57400.0
2007-02-15 13:00:00,26.15,26.15,26.07,26.11,67900.0,22.2077,22.2077,22.1397,22.1737,67900.0
2007-02-15 13:30:00,26.11,26.15,26.09,26.13,69400.0,22.1737,22.2077,22.1567,22.1907,69400.0
2007-02-15 14:00:00,26.12,26.2,26.12,26.17,117200.0,22.1822,22.2501,22.1822,22.2246,117200.0
2007-02-15 14:30:00,26.18,26.2,26.18,26.19,115900.0,22.2331,22.2501,22.2331,22.2416,115900.0
2007-02-15 15:00:00,26.2,26.21,26.16,26.16,189400.0,22.2501,22.2586,22.2161,22.2161,189400.0
2007-02-15 15:30:00,26.17,26.2,26.12,26.2,522700.0,22.2246,22.2501,22.1822,22.2501,522700.0
2007-02-16 09:30:00,26.19,26.52,26.08,26.46,840200.0,22.2416,22.5219,22.1482,22.4709,840200.0
2007-02-16 10:00:00,26.45,26.48,26.33,26.35,153300.0,22.4624,22.4879,22.3605,22.3775,153300.0
2007-02-16 10:30:00,26.36,26.37,26.24,26.25,92700.0,22.386,22.3945,22.2841,22.2926,92700.0
2007-02-16 11:00:00,26.26,26.28,26.17,26.2,104700.0,22.3011,22.3181,22.2246,22.2501,104700.0
2007-02-16 11:30:00,26.2,26.31,26.2,26.29,61100.0,22.2501,22.3435,22.2501,22.3265,61100.0
2007-02-16 12:00:00,26.29,26.31,26.27,26.3,43400.0,22.3265,22.3435,22.3096,22.335,43400.0
2007-02-16 12:30:00,26.3,26.31,26.2,26.27,69600.0,22.335,22.3435,22.2501,22.3096,69600.0
2007-02-16 13:00:00,26.26,26.28,26.15,26.2,129400.0,22.3011,22.3181,22.2077,22.2501,129400.0
2007-02-16 13:30:00,26.2,26.27,26.2,26.24,267700.0,22.2501,22.3096,22.2501,22.2841,267700.0
2007-02-16 14:00:00,26.24,26.24,26.18,26.18,116800.0,22.2841,22.2841,22.2331,22.2331,116800.0
2007-02-16 14:30:00,26.18,26.2,26.12,26.17,247600.0,22.2331,22.2501,22.1822,22.2246,247600.0
2007-02-16 15:00:00,26.18,26.21,26.15,26.19,154100.0,22.2331,22.2586,22.2077,22.2416,154100.0
2007-02-16 15:30:00,26.19,26.2,26.1,26.1,318200.0,22.2416,22.2501,22.1652,22.1652,318200.0
2007-02-20 09:30:00,26.01,26.01,25.59,25.9,293000.0,22.0888,22.0888,21.7321,21.9953,293000.0
2007-02-20 10:00:00,25.89,26.09,25.75,26.09,225600.0,21.9869,22.1567,21.868,22.1567,225600.0
2007-02-20 10:30:00,26.09,26.27,26.04,26.21,109300.0,22.1567,22.3096,22.1142,22.2586,109300.0
2007-02-20 11:00:00,26.21,26.49,26.16,26.49,118800.0,22.2586,22.4964,22.2161,22.4964,118800.0
2007-02-20 11:30:00,26.49,26.5,26.31,26.32,87200.0,22.4964,22.5049,22.3435,22.352,87200.0
2007-02-20 12:00:00,26.33,26.51,26.32,26.4,44400.0,22.3605,22.5134,22.352,22.42,44400.0
2007-02-20 12:30:00,26.4,26.4,26.3,26.36,35600.0,22.42,22.42,22.335,22.386,35600.0
2007-02-20 13:00:00,26.36,26.38,26.12,26.15,126500.0,22.386,22.403,22.1822,22.2077,126500.0
2007-02-20 13:30:00,26.15,26.21,26.09,26.18,95200.0,22.2077,22.2586,22.1567,22.2331,95200.0
2007-02-20 14:00:00,26.18,26.25,26.15,26.23,91800.0,22.2331,22.2926,22.2077,22.2756,91800.0
2007-02-20 14:30:00,26.22,26.32,26.17,26.28,124500.0,22.2671,22.352,22.2246,22.3181,124500.0
2007-02-20 15:00:00,26.28,26.29,26.2,26.25,90400.0,22.3181,22.3265,22.2501,22.2926,90400.0
2007-02-20 15:30:00,26.25,26.28,26.2,26.24,153700.0,22.2926,22.3181,22.2501,22.2841,153700.0
2007-02-21 09:30:00,26.16,26.3,26.03,26.21,113000.0,22.2161,22.335,22.1057,22.2586,113000.0
2007-02-21 10:00:00,26.22,26.34,26.22,26.3,113800.0,22.2671,22.369,22.2671,22.335,113800.0
2007-02-21 10:30:00,26.3,26.32,26.12,26.32,129000.0,22.335,22.352,22.1822,22.352,129000.0
2007-02-21 11:00:00,26.31,26.31,26.2,26.25,88600.0,22.3435,22.3435,22.2501,22.2926,88600.0
2007-02-21 11:30:00,26.25,26.29,26.24,26.28,52900.0,22.2926,22.3265,22.2841,22.3181,52900.0
2007-02-21 12:00:00,26.28,26.28,26.2,26.22,88600.0,22.3181,22.3181,22.2501,22.2671,88600.0
2007-02-21 12:30:00,26.23,26.29,26.18,26.25,42600.0,22.2756,22.3265,22.2331,22.2926,42600.0
2007-02-21 13:00:00,26.25,26.34,26.25,26.31,41400.0,22.2926,22.369,22.2926,22.3435,41400.0
2007-02-21 13:30:00,26.32,26.35,26.22,26.24,75500.0,22.352,22.3775,22.2671,22.2841,75500.0
2007-02-21 14:00:00,26.24,26.3,26.19,26.25,109200.0,22.2841,22.335,22.2416,22.2926,109200.0
2007-02-21 14:30:00,26.25,26.27,26.2,26.21,119100.0,22.2926,22.3096,22.2501,22.2586,119100.0
2007-02-21 15:00:00,26.2,26.3,26.19,26.28,121400.0,22.2501,22.335,22.2416,22.3181,121400.0
2007-02-21 15:30:00,26.28,26.3,26.22,26.29,133200.0,22.3181,22.335,22.2671,22.3265,133200.0
2007-02-22 09:30:00,26.27,26.39,26.22,26.26,172800.0,22.3096,22.4115,22.2671,22.3011,172800.0
2007-02-22 10:00:00,26.27,26.3,26.2,26.29,75500.0,22.3096,22.335,22.2501,22.3265,75500.0
2007-02-22 10:30:00,26.28,26.39,26.27,26.32,187300.0,22.3181,22.4115,22.3096,22.352,187300.0
2007-02-22 11:00:00,26.32,26.37,26.2,26.28,284300.0,22.352,22.3945,22.2501,22.3181,284300.0
2007-02-22 11:30:00,26.27,26.36,26.2,26.34,172500.0,22.3096,22.386,22.2501,22.369,172500.0
2007-02-22 12:00:00,26.35,26.35,26.25,26.31,45000.0,22.3775,22.3775,22.2926,22.3435,45000.0
2007-02-22 12:30:00,26.31,26.39,26.27,26.3,82100.0,22.3435,22.4115,22.3096,22.335,82100.0
2007-02-22 13:00:00,26.3,26.39,26.3,26.34,50400.0,22.335,22.4115,22.335,22.369,50400.0
2007-02-22 13:30:00,26.34,26.36,26.3,26.31,48800.0,22.369,22.386,22.335,22.3435,48800.0
2007-02-22 14:00:00,26.31,26.38,26.3,26.33,155400.0,22.3435,22.403,22.335,22.3605,155400.0
2007-02-22 14:30:00,26.32,26.36,26.25,26.25,137700.0,22.352,22.386,22.2926,22.2926,137700.0
2007-02-22 15:00:00,26.25,26.4,26.24,26.36,173300.0,22.2926,22.42,22.2841,22.386,173300.0
2007-02-22 15:30:00,26.35,26.43,26.25,26.34,274100.0,22.3775,22.4454,22.2926,22.369,274100.0
2007-02-23 09:30:00,26.4,26.44,26.35,26.36,103800.0,22.42,22.4539,22.3775,22.386,103800.0
2007-02-23 10:00:00,26.36,26.55,26.35,26.41,208200.0,22.386,22.5474,22.3775,22.4285,208200.0
2007-02-23 10:30:00,26.4,26.42,26.28,26.34,325900.0,22.42,22.437,22.3181,22.369,325900.0
2007-02-23 11:00:00,26.35,26.47,26.29,26.37,93200.0,22.3775,22.4794,22.3265,22.3945,93200.0
2007-02-23 11:30:00,26.37,26.49,26.34,26.37,120600.0,22.3945,22.4964,22.369,22.3945,120600.0
2007-02-23 12:00:00,26.36,26.4,26.28,26.32,119000.0,22.386,22.42,22.3181,22.352,119000.0
2007-02-23 12:30:00,26.33,26.33,26.23,26.3,133700.0,22.3605,22.3605,22.2756,22.335,133700.0
2007-02-23 13:00:00,26.29,26.3,26.19,26.27,187500.0,22.3265,22.335,22.2416,22.3096,187500.0
2007-02-23 13:30:00,26.27,26.27,26.23,26.25,193500.0,22.3096,22.3096,22.2756,22.2926,193500.0
2007-02-23 14:00:00,26.24,26.28,26.21,26.24,198200.0,22.2841,22.3181,22.2586,22.2841,198200.0
2007-02-23 14:30:00,26.24,26.24,26.14,26.15,287000.0,22.2841,22.2841,22.1992,22.2077,287000.0
2007-02-23 15:00:00,26.15,26.17,26.07,26.14,867100.0,22.2077,22.2246,22.1397,22.1992,867100.0
2007-02-23 15:30:00,26.13,26.25,26.12,26.18,381900.0,22.1907,22.2926,22.1822,22.2331,381900.0
2007-02-26 09:30:00,26.29,26.42,26.21,26.21,112800.0,22.3265,22.437,22.2586,22.2586,112800.0
2007-02-26 10:00:00,26.21,26.32,26.14,26.24,100900.0,22.2586,22.352,22.1992,22.2841,100900.0
2007-02-26 10:30:00,26.24,26.26,26.11,26.17,111100.0,22.2841,22.3011,22.1737,22.2246,111100.0
2007-02-26 11:00:00,26.17,26.2,26.06,26.07,101100.0,22.2246,22.2501,22.1312,22.1397,101100.0
2007-02-26 11:30:00,26.08,26.09,25.97,26.09,131200.0,22.1482,22.1567,22.0548,22.1567,131200.0
2007-02-26 12:00:00,26.08,26.08,25.88,25.89,111400.0,22.1482,22.1482,21.9784,21.9869,111400.0
2007-02-26 12:30:00,25.89,25.93,25.81,25.86,193500.0,21.9869,22.0208,21.9189,21.9614,193500.0
2007-02-26 13:00:00,25.85,25.89,25.85,25.85,67000.0,21.9529,21.9869,21.9529,21.9529,67000.0
2007-02-26 13:30:00,25.86,25.9,25.85,25.88,88600.0,21.9614,21.9953,21.9529,21.9784,88600.0
2007-02-26 14:00:00,25.87,25.95,25.87,25.93,86900.0,21.9699,22.0378,21.9699,22.0208,86900.0
2007-02-26 14:30:00,25.94,26.12,25.93,26.1,295600.0,22.0293,22.1822,22.0208,22.1652,295600.0
2007-02-26 15:00:00,26.1,26.25,26.0,26.01,159800.0,22.1652,22.2926,22.0803,22.0888,159800.0
2007-02-26 15:30:00,26.01,26.11,26.01,26.08,121200.0,22.0888,22.1737,22.0888,22.1482,121200.0
2007-02-27 09:30:00,25.95,26.09,25.72,25.82,318400.0,22.0378,22.1567,21.8425,21.9274,318400.0
2007-02-27 10:00:00,25.83,25.91,25.6,25.72,195100.0,21.9359,22.0038,21.7406,21.8425,195100.0
2007-02-27 10:30:00,25.72,25.79,25.57,25.57,90500.0,21.8425,21.9019,21.7151,21.7151,90500.0
2007-02-27 11:00:00,25.56,25.62,25.47,25.57,83900.0,21.7066,21.7576,21.6302,21.7151,83900.0
2007-02-27 11:30:00,25.57,25.75,25.52,25.52,141900.0,21.7151,21.868,21.6726,21.6726,141900.0
2007-02-27 12:00:00,25.53,25.53,25.44,25.49,167000.0,21.6811,21.6811,21.6047,21.6472,167000.0
2007-02-27 12:30:00,25.48,25.67,25.47,25.5,95100.0,21.6387,21.8,21.6302,21.6556,95100.0
2007-02-27 13:00:00,25.51,25.52,25.29,25.3,83400.0,21.6641,21.6726,21.4773,21.4858,83400.0
2007-02-27 13:30:00,25.3,25.52,25.27,25.37,218300.0,21.4858,21.6726,21.4603,21.5452,218300.0
2007-02-27 14:00:00,25.38,25.47,25.23,25.25,350700.0,21.5537,21.6302,21.4264,21.4433,350700.0
2007-02-27 14:30:00,25.25,25.35,25.07,25.31,385000.0,21.4433,21.5283,21.2905,21.4943,385000.0
2007-02-27 15:00:00,25.3,25.57,25.1,25.11,420200.0,21.4858,21.7151,21.316,21.3244,420200.0
2007-02-27 15:30:00,25.13,25.45,25.11,25.12,612300.0,21.3414,21.6132,21.3244,21.3329,612300.0
2007-02-28 09:30:00,24.78,25.36,24.78,24.95,500800.0,21.0442,21.5368,21.0442,21.1886,500800.0
2007-02-28 10:00:00,24.94,25.02,24.72,25.0,315400.0,21.1801,21.248,20.9932,21.231,315400.0
2007-02-28 10:30:00,25.0,25.43,24.97,25.29,641400.0,21.231,21.5962,21.2056,21.4773,641400.0
2007-02-28 11:00:00,25.28,25.38,25.2,25.24,268600.0,21.4688,21.5537,21.4009,21.4348,268600.0
2007-02-28 11:30:00,25.22,25.29,25.16,25.2,280000.0,21.4179,21.4773,21.3669,21.4009,280000.0
2007-02-28 12:00:00,25.2,25.24,25.09,25.14,203400.0,21.4009,21.4348,21.3075,21.3499,203400.0
2007-02-28 12:30:00,25.15,25.29,25.12,25.25,267300.0,21.3584,21.4773,21.3329,21.4433,267300.0
2007-02-28 13:00:00,25.25,25.32,25.14,25.28,141400.0,21.4433,21.5028,21.3499,21.4688,141400.0
2007-02-28 13:30:00,25.27,25.27,25.06,25.18,185400.0,21.4603,21.4603,21.282,21.3839,185400.0
2007-02-28 14:00:00,25.17,25.28,25.13,25.27,175000.0,21.3754,21.4688,21.3414,21.4603,175000.0
2007-02-28 14:30:00,25.28,25.37,25.2,25.21,101000.0,21.4688,21.5452,21.4009,21.4094,101000.0
2007-02-28 15:00:00,25.22,25.44,25.2,25.42,136500.0,21.4179,21.6047,21.4009,21.5877,136500.0
2007-02-28 15:30:00,25.42,25.45,25.27,25.32,329700.0,21.5877,21.6132,21.4603,21.5028,329700.0
2007-03-01 09:30:00,24.34,25.0,24.16,24.67,420400.0,20.6705,21.231,20.5177,20.9508,420400.0
2007-03-01 10:00:00,24.66,25.14,24.47,25.14,506700.0,20.9423,21.3499,20.7809,21.3499,506700.0
2007-03-01 10:30:00,25.14,25.15,24.75,24.92,240700.0,21.3499,21.3584,21.0187,21.1631,240700.0
2007-03-01 11:00:00,24.9,24.96,24.8,24.93,147700.0,21.1461,21.1971,21.0612,21.1716,147700.0
2007-03-01 11:30:00,24.94,25.06,24.72,24.74,121500.0,21.1801,21.282,20.9932,21.0102,121500.0
2007-03-01 12:00:00,24.75,24.81,24.72,24.76,184200.0,21.0187,21.0697,20.9932,21.0272,184200.0
2007-03-01 12:30:00,24.76,24.83,24.73,24.83,100200.0,21.0272,21.0867,21.0017,21.0867,100200.0
2007-03-01 13:00:00,24.83,24.85,24.81,24.84,97000.0,21.0867,21.1036,21.0697,21.0951,97000.0
2007-03-01 13:30:00,24.84,24.93,24.79,24.93,181300.0,21.0951,21.1716,21.0527,21.1716,181300.0
2007-03-01 14:00:00,24.94,25.12,24.94,25.0,220000.0,21.1801,21.3329,21.1801,21.231,220000.0
2007-03-01 14:30:00,25.0,25.12,25.0,25.06,130400.0,21.231,21.3329,21.231,21.282,130400.0
2007-03-01 15:00:00,25.07,25.07,24.8,24.84,225000.0,21.2905,21.2905,21.0612,21.0951,225000.0
2007-03-01 15:30:00,24.84,24.9,24.69,24.69,535800.0,21.0951,21.1461,20.9678,20.9678,535800.0
2007-03-02 09:30:00,24.73,25.02,24.45,24.72,299000.0,21.0017,21.248,20.7639,20.9932,299000.0
2007-03-02 10:00:00,24.72,24.87,24.64,24.78,142000.0,20.9932,21.1206,20.9253,21.0442,142000.0
2007-03-02 10:30:00,24.77,24.93,24.74,24.78,197100.0,21.0357,21.1716,21.0102,21.0442,197100.0
2007-03-02 11:00:00,24.8,24.86,24.72,24.83,113400.0,21.0612,21.1121,20.9932,21.0867,113400.0
2007-03-02 11:30:00,24.82,24.92,24.8,24.83,122700.0,21.0782,21.1631,21.0612,21.0867,122700.0
2007-03-02 12:00:00,24.82,24.86,24.55,24.57,99000.0,21.0782,21.1121,20.8489,20.8659,99000.0
2007-03-02 12:30:00,24.57,24.64,24.52,24.59,161500.0,20.8659,20.9253,20.8234,20.8828,161500.0
2007-03-02 13:00:00,24.58,24.64,24.47,24.51,107200.0,20.8743,20.9253,20.7809,20.8149,107200.0
2007-03-02 13:30:00,24.53,24.56,24.45,24.52,174600.0,20.8319,20.8574,20.7639,20.8234,174600.0
2007-03-02 14:00:00,24.53,24.56,24.46,24.54,119100.0,20.8319,20.8574,20.7724,20.8404,119100.0
2007-03-02 14:30:00,24.55,24.7,24.54,24.61,141100.0,20.8489,20.9763,20.8404,20.8998,141100.0
2007-03-02 15:00:00,24.61,24.7,24.57,24.61,172300.0,20.8998,20.9763,20.8659,20.8998,172300.0
2007-03-02 15:30:00,24.61,24.65,24.4,24.42,259800.0,20.8998,20.9338,20.7215,20.7385,259800.0
2007-03-05 09:30:00,24.18,24.34,24.08,24.32,204100.0,20.5347,20.6705,20.4497,20.6535,204100.0
2007-03-05 10:00:00,24.33,24.58,24.19,24.32,182500.0,20.662,20.8743,20.5431,20.6535,182500.0
2007-03-05 10:30:00,24.31,24.39,24.17,24.39,207100.0,20.6451,20.713,20.5262,20.713,207100.0
2007-03-05 11:00:00,24.39,24.54,24.36,24.42,97100.0,20.713,20.8404,20.6875,20.7385,97100.0
2007-03-05 11:30:00,24.41,24.47,24.28,24.29,143000.0,20.73,20.7809,20.6196,20.6281,143000.0
2007-03-05 12:00:00,24.29,24.36,24.24,24.24,73800.0,20.6281,20.6875,20.5856,20.5856,73800.0
2007-03-05 12:30:00,24.23,24.33,24.16,24.25,133900.0,20.5771,20.662,20.5177,20.5941,133900.0
2007-03-05 13:00:00,24.24,24.33,24.23,24.31,60600.0,20.5856,20.662,20.5771,20.6451,60600.0
2007-03-05 13:30:00,24.32,24.52,24.31,24.51,128300.0,20.6535,20.8234,20.6451,20.8149,128300.0
2007-03-05 14:00:00,24.52,24.57,24.39,24.4,181000.0,20.8234,20.8659,20.713,20.7215,181000.0
2007-03-05 14:30:00,24.4,24.41,24.27,24.32,113000.0,20.7215,20.73,20.6111,20.6535,113000.0
2007-03-05 15:00:00,24.33,24.38,24.18,24.35,174500.0,20.662,20.7045,20.5347,20.679,174500.0
2007-03-05 15:30:00,24.36,24.37,24.1,24.14,285900.0,20.6875,20.696,20.4667,20.5007,285900.0
2007-03-06 09:30:00,24.18,24.48,24.15,24.43,258900.0,20.5347,20.7894,20.5092,20.747,258900.0
2007-03-06 10:00:00,24.41,24.44,24.25,24.44,191900.0,20.73,20.7555,20.5941,20.7555,191900.0
2007-03-06 10:30:00,24.45,24.45,24.21,24.27,168000.0,20.7639,20.7639,20.5601,20.6111,168000.0
2007-03-06 11:00:00,24.29,24.44,24.28,24.43,69800.0,20.6281,20.7555,20.6196,20.747,69800.0
2007-03-06 11:30:00,24.44,24.47,24.29,24.34,103200.0,20.7555,20.7809,20.6281,20.6705,103200.0
2007-03-06 12:00:00,24.34,24.49,24.33,24.44,92800.0,20.6705,20.7979,20.662,20.7555,92800.0
2007-03-06 12:30:00,24.42,24.47,24.35,24.41,58100.0,20.7385,20.7809,20.679,20.73,58100.0
2007-03-06 13:00:00,24.41,24.42,24.3,24.34,53300.0,20.73,20.7385,20.6366,20.6705,53300.0
2007-03-06 13:30:00,24.33,24.56,24.3,24.54,96900.0,20.662,20.8574,20.6366,20.8404,96900.0
2007-03-06 14:00:00,24.55,24.59,24.47,24.51,103700.0,20.8489,20.8828,20.7809,20.8149,103700.0
2007-03-06 14:30:00,24.51,24.59,24.5,24.59,85800.0,20.8149,20.8828,20.8064,20.8828,85800.0
2007-03-06 15:00:00,24.58,24.7,24.57,24.6,176700.0,20.8743,20.9763,20.8659,20.8913,176700.0
2007-03-06 15:30:00,24.59,24.6,24.5,24.5,254700.0,20.8828,20.8913,20.8064,20.8064,254700.0
2007-03-07 09:30:00,24.36,24.6,24.25,24.49,223300.0,20.6875,20.8913,20.5941,20.7979,223300.0
2007-03-07 10:00:00,24.48,24.6,24.39,24.55,134700.0,20.7894,20.8913,20.713,20.8489,134700.0
2007-03-07 10:30:00,24.55,24.58,24.38,24.44,114300.0,20.8489,20.8743,20.7045,20.7555,114300.0
2007-03-07 11:00:00,24.44,24.6,24.31,24.48,136900.0,20.7555,20.8913,20.6451,20.7894,136900.0
2007-03-07 11:30:00,24.47,24.53,24.38,24.43,128100.0,20.7809,20.8319,20.7045,20.747,128100.0
2007-03-07 12:00:00,24.43,24.59,24.39,24.57,117400.0,20.747,20.8828,20.713,20.8659,117400.0
2007-03-07 12:30:00,24.57,24.68,24.32,24.65,213500.0,20.8659,20.9593,20.6535,20.9338,213500.0
2007-03-07 13:00:00,24.64,24.68,24.47,24.54,67100.0,20.9253,20.9593,20.7809,20.8404,67100.0
2007-03-07 13:30:00,24.53,24.58,24.52,24.53,110100.0,20.8319,20.8743,20.8234,20.8319,110100.0
2007-03-07 14:00:00,24.52,24.53,24.41,24.47,206300.0,20.8234,20.8319,20.73,20.7809,206300.0
2007-03-07 14:30:00,24.46,24.58,24.46,24.51,129300.0,20.7724,20.8743,20.7724,20.8149,129300.0
2007-03-07 15:00:00,24.51,24.57,24.48,24.5,153700.0,20.8149,20.8659,20.7894,20.8064,153700.0
2007-03-07 15:30:00,24.5,24.54,24.45,24.5,571100.0,20.8064,20.8404,20.7639,20.8064,571100.0
2007-03-08 09:30:00,24.68,24.8,24.56,24.59,151200.0,20.9593,21.0612,20.8574,20.8828,151200.0
2007-03-08 10:00:00,24.58,24.63,24.56,24.59,142200.0,20.8743,20.9168,20.8574,20.8828,142200.0
2007-03-08 10:30:00,24.59,24.62,24.53,24.55,142700.0,20.8828,20.9083,20.8319,20.8489,142700.0
2007-03-08 11:00:00,24.54,24.64,24.54,24.58,72400.0,20.8404,20.9253,20.8404,20.8743,72400.0
2007-03-08 11:30:00,24.57,24.62,24.57,24.61,66100.0,20.8659,20.9083,20.8659,20.8998,66100.0
2007-03-08 12:00:00,24.6,24.63,24.58,24.6,93600.0,20.8913,20.9168,20.8743,20.8913,93600.0
2007-03-08 12:30:00,24.6,24.65,24.6,24.62,67000.0,20.8913,20.9338,20.8913,20.9083,67000.0
2007-03-08 13:00:00,24.62,24.62,24.5,24.52,85500.0,20.9083,20.9083,20.8064,20.8234,85500.0
2007-03-08 13:30:00,24.52,24.6,24.51,24.6,124900.0,20.8234,20.8913,20.8149,20.8913,124900.0
2007-03-08 14:00:00,24.59,24.64,24.53,24.61,182400.0,20.8828,20.9253,20.8319,20.8998,182400.0
2007-03-08 14:30:00,24.61,24.62,24.47,24.56,191800.0,20.8998,20.9083,20.7809,20.8574,191800.0
2007-03-08 15:00:00,24.57,24.6,24.56,24.58,97000.0,20.8659,20.8913,20.8574,20.8743,97000.0
2007-03-08 15:30:00,24.58,24.68,24.58,24.6,434100.0,20.8743,20.9593,20.8743,20.8913,434100.0
2007-03-09 09:30:00,24.92,24.95,24.56,24.61,244100.0,21.1631,21.1886,20.8574,20.8998,244100.0
2007-03-09 10:00:00,24.59,24.66,24.45,24.47,168100.0,20.8828,20.9423,20.7639,20.7809,168100.0
2007-03-09 10:30:00,24.47,24.6,24.35,24.6,142000.0,20.7809,20.8913,20.679,20.8913,142000.0
2007-03-09 11:00:00,24.6,24.67,24.48,24.5,121100.0,20.8913,20.9508,20.7894,20.8064,121100.0
2007-03-09 11:30:00,24.5,24.55,24.44,24.52,76200.0,20.8064,20.8489,20.7555,20.8234,76200.0
2007-03-09 12:00:00,24.52,24.64,24.51,24.63,39100.0,20.8234,20.9253,20.8149,20.9168,39100.0
2007-03-09 12:30:00,24.63,24.64,24.54,24.6,54800.0,20.9168,20.9253,20.8404,20.8913,54800.0
2007-03-09 13:00:00,24.59,24.64,24.51,24.58,154000.0,20.8828,20.9253,20.8149,20.8743,154000.0
2007-03-09 13:30:00,24.58,24.6,24.5,24.5,139300.0,20.8743,20.8913,20.8064,20.8064,139300.0
2007-03-09 14:00:00,24.5,24.5,24.36,24.4,205100.0,20.8064,20.8064,20.6875,20.7215,205100.0
2007-03-09 14:30:00,24.4,24.53,24.36,24.52,106500.0,20.7215,20.8319,20.6875,20.8234,106500.0
2007-03-09 15:00:00,24.53,24.55,24.46,24.53,292900.0,20.8319,20.8489,20.7724,20.8319,292900.0
2007-03-09 15:30:00,24.53,24.64,24.53,24.57,292100.0,20.8319,20.9253,20.8319,20.8659,292100.0
2007-03-12 09:30:00,24.48,24.62,24.39,24.53,91700.0,20.7894,20.9083,20.713,20.8319,91700.0
2007-03-12 10:00:00,24.53,24.61,24.49,24.52,44700.0,20.8319,20.8998,20.7979,20.8234,44700.0
2007-03-12 10:30:00,24.51,24.6,24.44,24.44,252400.0,20.8149,20.8913,20.7555,20.7555,252400.0
2007-03-12 11:00:00,24.45,24.46,24.28,24.3,117300.0,20.7639,20.7724,20.6196,20.6366,117300.0
2007-03-12 11:30:00,24.3,24.3,24.26,24.28,80400.0,20.6366,20.6366,20.6026,20.6196,80400.0
2007-03-12 12:00:00,24.29,24.4,24.27,24.34,121100.0,20.6281,20.7215,20.6111,20.6705,121100.0
2007-03-12 12:30:00,24.34,24.34,24.29,24.33,83000.0,20.6705,20.6705,20.6281,20.662,83000.0
2007-03-12 13:00:00,24.33,24.35,24.28,24.29,85700.0,20.662,20.679,20.6196,20.6281,85700.0
2007-03-12 13:30:00,24.29,24.31,24.28,24.3,75900.0,20.6281,20.6451,20.6196,20.6366,75900.0
2007-03-12 14:00:00,24.3,24.37,24.29,24.36,113500.0,20.6366,20.696,20.6281,20.6875,113500.0
2007-03-12 14:30:00,24.37,24.4,24.35,24.35,143100.0,20.696,20.7215,20.679,20.679,143100.0
2007-03-12 15:00:00,24.35,24.35,24.23,24.27,322400.0,20.679,20.679,20.5771,20.6111,322400.0
2007-03-12 15:30:00,24.26,24.28,24.19,24.24,391000.0,20.6026,20.6196,20.5431,20.5856,391000.0
2007-03-13 09:30:00,24.06,24.33,23.9,24.3,225200.0,20.4327,20.662,20.2969,20.6366,225200.0
2007-03-13 10:00:00,24.3,24.32,24.22,24.28,136800.0,20.6366,20.6535,20.5686,20.6196,136800.0
2007-03-13 10:30:00,24.28,24.31,24.22,24.23,53100.0,20.6196,20.6451,20.5686,20.5771,53100.0
2007-03-13 11:00:00,24.24,24.25,24.16,24.18,116300.0,20.5856,20.5941,20.5177,20.5347,116300.0
2007-03-13 11:30:00,24.17,24.25,24.13,24.19,54000.0,20.5262,20.5941,20.4922,20.5431,54000.0
2007-03-13 12:00:00,24.18,24.21,23.94,23.95,165900.0,20.5347,20.5601,20.3308,20.3393,165900.0
2007-03-13 12:30:00,23.95,24.06,23.94,23.98,153600.0,20.3393,20.4327,20.3308,20.3648,153600.0
2007-03-13 13:00:00,23.98,24.05,23.97,24.01,68000.0,20.3648,20.4242,20.3563,20.3903,68000.0
2007-03-13 13:30:00,24.01,24.05,23.94,24.0,160300.0,20.3903,20.4242,20.3308,20.3818,160300.0
2007-03-13 14:00:00,24.0,24.02,23.8,23.83,316100.0,20.3818,20.3988,20.2119,20.2374,316100.0
2007-03-13 14:30:00,23.83,23.97,23.79,23.86,268700.0,20.2374,20.3563,20.2034,20.2629,268700.0
2007-03-13 15:00:00,23.86,24.01,23.84,23.97,244800.0,20.2629,20.3903,20.2459,20.3563,244800.0
2007-03-13 15:30:00,23.98,23.98,23.81,23.82,388200.0,20.3648,20.3648,20.2204,20.2289,388200.0
2007-03-14 09:30:00,23.78,24.08,23.78,24.07,207600.0,20.195,20.4497,20.195,20.4412,207600.0
2007-03-14 10:00:00,24.06,24.09,23.84,23.95,201800.0,20.4327,20.4582,20.2459,20.3393,201800.0
2007-03-14 10:30:00,23.95,23.99,23.84,23.97,105200.0,20.3393,20.3733,20.2459,20.3563,105200.0
2007-03-14 11:00:00,23.96,24.05,23.92,24.02,174000.0,20.3478,20.4242,20.3138,20.3988,174000.0
2007-03-14 11:30:00,24.02,24.02,23.91,24.0,146400.0,20.3988,20.3988,20.3054,20.3818,146400.0
2007-03-14 12:00:00,24.0,24.02,23.85,23.97,211100.0,20.3818,20.3988,20.2544,20.3563,211100.0
2007-03-14 12:30:00,23.98,24.08,23.92,24.06,257900.0,20.3648,20.4497,20.3138,20.4327,257900.0
2007-03-14 13:00:00,24.06,24.47,24.01,24.44,584700.0,20.4327,20.7809,20.3903,20.7555,584700.0
2007-03-14 13:30:00,24.45,24.56,24.39,24.47,434000.0,20.7639,20.8574,20.713,20.7809,434000.0
2007-03-14 14:00:00,24.48,24.62,24.46,24.53,325200.0,20.7894,20.9083,20.7724,20.8319,325200.0
2007-03-14 14:30:00,24.53,24.8,24.51,24.71,428500.0,20.8319,21.0612,20.8149,20.9847,428500.0
2007-03-14 15:00:00,24.71,24.88,24.71,24.79,306800.0,20.9847,21.1291,20.9847,21.0527,306800.0
2007-03-14 15:30:00,24.78,24.83,24.63,24.73,519200.0,21.0442,21.0867,20.9168,21.0017,519200.0
2007-03-15 09:30:00,24.71,25.17,24.68,25.12,479400.0,20.9847,21.3754,20.9593,21.3329,479400.0
2007-03-15 10:00:00,25.12,25.12,24.91,25.07,210200.0,21.3329,21.3329,21.1546,21.2905,210200.0
2007-03-15 10:30:00,25.07,25.07,24.89,24.96,198000.0,21.2905,21.2905,21.1376,21.1971,198000.0
2007-03-15 11:00:00,24.96,25.17,24.68,24.96,189600.0,21.1971,21.3754,20.9593,21.1971,189600.0
2007-03-15 11:30:00,24.96,24.98,24.82,24.86,138500.0,21.1971,21.214,21.0782,21.1121,138500.0
2007-03-15 12:00:00,24.86,24.91,24.8,24.87,195500.0,21.1121,21.1546,21.0612,21.1206,195500.0
2007-03-15 12:30:00,24.87,24.92,24.84,24.88,102900.0,21.1206,21.1631,21.0951,21.1291,102900.0
2007-03-15 13:00:00,24.88,24.89,24.84,24.85,91600.0,21.1291,21.1376,21.0951,21.1036,91600.0
2007-03-15 13:30:00,24.85,24.88,24.76,24.81,126600.0,21.1036,21.1291,21.0272,21.0697,126600.0
2007-03-15 14:00:00,24.8,24.88,24.76,24.85,139700.0,21.0612,21.1291,21.0272,21.1036,139700.0
2007-03-15 14:30:00,24.86,24.87,24.81,24.83,121300.0,21.1121,21.1206,21.0697,21.0867,121300.0
2007-03-15 15:00:00,24.83,24.87,24.76,24.77,201600.0,21.0867,21.1206,21.0272,21.0357,201600.0
2007-03-15 15:30:00,24.77,24.81,24.74,24.79,235500.0,21.0357,21.0697,21.0102,21.0527,235500.0
2007-03-16 09:30:00,24.74,24.85,24.65,24.7,1496700.0,21.0102,21.1036,20.9338,20.9763,1496700.0
2007-03-16 10:00:00,24.7,24.77,24.66,24.68,97000.0,20.9763,21.0357,20.9423,20.9593,97000.0
2007-03-16 10:30:00,24.69,24.89,24.67,24.78,141100.0,20.9678,21.1376,20.9508,21.0442,141100.0
2007-03-16 11:00:00,24.78,24.8,24.62,24.68,118900.0,21.0442,21.0612,20.9083,20.9593,118900.0
2007-03-16 11:30:00,24.68,24.77,24.65,24.76,93600.0,20.9593,21.0357,20.9338,21.0272,93600.0
2007-03-16 12:00:00,24.76,24.79,24.73,24.74,48200.0,21.0272,21.0527,21.0017,21.0102,48200.0
2007-03-16 12:30:00,24.74,24.74,24.68,24.69,26700.0,21.0102,21.0102,20.9593,20.9678,26700.0
2007-03-16 13:00:00,24.68,24.74,24.65,24.68,23500.0,20.9593,21.0102,20.9338,20.9593,23500.0
2007-03-16 13:30:00,24.69,24.79,24.68,24.74,39500.0,20.9678,21.0527,20.9593,21.0102,39500.0
2007-03-16 14:00:00,24.73,24.74,24.64,24.64,83800.0,21.0017,21.0102,20.9253,20.9253,83800.0
2007-03-16 14:30:00,24.64,24.79,24.56,24.64,85300.0,20.9253,21.0527,20.8574,20.9253,85300.0
2007-03-16 15:00:00,24.64,24.79,24.55,24.58,140000.0,20.9253,21.0527,20.8489,20.8743,140000.0
2007-03-16 15:30:00,24.58,24.6,24.52,24.57,466700.0,20.8743,20.8913,20.8234,20.8659,466700.0
2007-03-19 09:30:00,24.55,24.94,24.55,24.85,250800.0,20.8489,21.1801,20.8489,21.1036,250800.0
2007-03-19 10:00:00,24.85,24.85,24.65,24.68,98100.0,21.1036,21.1036,20.9338,20.9593,98100.0
2007-03-19 10:30:00,24.69,24.96,24.63,24.89,212700.0,20.9678,21.1971,20.9168,21.1376,212700.0
2007-03-19 11:00:00,24.89,24.94,24.78,24.9,119800.0,21.1376,21.1801,21.0442,21.1461,119800.0
2007-03-19 11:30:00,24.9,25.03,24.87,24.97,111700.0,21.1461,21.2565,21.1206,21.2056,111700.0
2007-03-19 12:00:00,24.97,25.03,24.91,24.91,115600.0,21.2056,21.2565,21.1546,21.1546,115600.0
2007-03-19 12:30:00,24.91,24.94,24.87,24.93,62900.0,21.1546,21.1801,21.1206,21.1716,62900.0
2007-03-19 13:00:00,24.93,24.99,24.87,24.91,135700.0,21.1716,21.2225,21.1206,21.1546,135700.0
2007-03-19 13:30:00,24.92,24.93,24.75,24.83,171200.0,21.1631,21.1716,21.0187,21.0867,171200.0
2007-03-19 14:00:00,24.83,24.89,24.81,24.86,75100.0,21.0867,21.1376,21.0697,21.1121,75100.0
2007-03-19 14:30:00,24.86,24.92,24.84,24.85,127600.0,21.1121,21.1631,21.0951,21.1036,127600.0
2007-03-19 15:00:00,24.85,24.85,24.75,24.76,122300.0,21.1036,21.1036,21.0187,21.0272,122300.0
2007-03-19 15:30:00,24.76,24.86,24.72,24.86,201700.0,21.0272,21.1121,20.9932,21.1121,201700.0
2007-03-20 09:30:00,24.8,25.12,24.76,25.0,140100.0,21.0612,21.3329,21.0272,21.231,140100.0
2007-03-20 10:00:00,25.02,25.14,25.01,25.06,99200.0,21.248,21.3499,21.2395,21.282,99200.0
2007-03-20 10:30:00,25.06,25.13,25.05,25.05,102800.0,21.282,21.3414,21.2735,21.2735,102800.0
2007-03-20 11:00:00,25.05,25.08,25.02,25.03,77500.0,21.2735,21.299,21.248,21.2565,77500.0
2007-03-20 11:30:00,25.03,25.04,24.98,25.02,38100.0,21.2565,21.265,21.214,21.248,38100.0
2007-03-20 12:00:00,25.01,25.03,24.94,25.03,105900.0,21.2395,21.2565,21.1801,21.2565,105900.0
2007-03-20 12:30:00,25.02,25.13,25.0,25.12,111300.0,21.248,21.3414,21.231,21.3329,111300.0
2007-03-20 13:00:00,25.12,25.15,25.1,25.11,120600.0,21.3329,21.3584,21.316,21.3244,120600.0
2007-03-20 13:30:00,25.11,25.14,25.01,25.04,126000.0,21.3244,21.3499,21.2395,21.265,126000.0
2007-03-20 14:00:00,25.04,25.08,25.01,25.01,59800.0,21.265,21.299,21.2395,21.2395,59800.0
2007-03-20 14:30:00,25.02,25.04,24.97,25.04,72300.0,21.248,21.265,21.2056,21.265,72300.0
2007-03-20 15:00:00,25.04,25.08,25.03,25.05,85400.0,21.265,21.299,21.2565,21.2735,85400.0
2007-03-20 15:30:00,25.05,25.08,24.99,25.0,198400.0,21.2735,21.299,21.2225,21.231,198400.0
2007-03-21 09:30:00,24.95,25.1,24.83,24.92,161000.0,21.1886,21.316,21.0867,21.1631,161000.0
2007-03-21 10:00:00,24.91,25.15,24.91,25.15,104800.0,21.1546,21.3584,21.1546,21.3584,104800.0
2007-03-21 10:30:00,25.14,25.2,25.09,25.2,118500.0,21.3499,21.4009,21.3075,21.4009,118500.0
2007-03-21 11:00:00,25.2,25.2,25.09,25.19,101100.0,21.4009,21.4009,21.3075,21.3924,101100.0
2007-03-21 11:30:00,25.19,25.2,25.0,25.02,60200.0,21.3924,21.4009,21.231,21.248,60200.0
2007-03-21 12:00:00,25.02,25.02,24.91,24.96,47300.0,21.248,21.248,21.1546,21.1971,47300.0
2007-03-21 12:30:00,24.96,24.97,24.84,24.84,84100.0,21.1971,21.2056,21.0951,21.0951,84100.0
2007-03-21 13:00:00,24.85,24.94,24.83,24.94,73500.0,21.1036,21.1801,21.0867,21.1801,73500.0
2007-03-21 13:30:00,24.93,24.97,24.91,24.92,34600.0,21.1716,21.2056,21.1546,21.1631,34600.0
2007-03-21 14:00:00,24.93,25.2,24.86,25.15,206300.0,21.1716,21.4009,21.1121,21.3584,206300.0
2007-03-21 14:30:00,25.15,25.45,25.12,25.45,189000.0,21.3584,21.6132,21.3329,21.6132,189000.0
2007-03-21 15:00:00,25.45,25.5,25.35,25.41,248800.0,21.6132,21.6556,21.5283,21.5792,248800.0
2007-03-21 15:30:00,25.41,25.58,25.39,25.58,494100.0,21.5792,21.7236,21.5622,21.7236,494100.0
2007-03-22 09:30:00,25.65,25.75,25.51,25.63,108300.0,21.783,21.868,21.6641,21.766,108300.0
2007-03-22 10:00:00,25.62,25.69,25.5,25.51,73200.0,21.7576,21.817,21.6556,21.6641,73200.0
2007-03-22 10:30:00,25.51,25.51,25.23,25.23,159500.0,21.6641,21.6641,21.4264,21.4264,159500.0
2007-03-22 11:00:00,25.22,25.29,25.15,25.23,215300.0,21.4179,21.4773,21.3584,21.4264,215300.0
2007-03-22 11:30:00,25.23,25.33,25.15,25.28,238000.0,21.4264,21.5113,21.3584,21.4688,238000.0
2007-03-22 12:00:00,25.27,25.28,25.17,25.28,212800.0,21.4603,21.4688,21.3754,21.4688,212800.0
2007-03-22 12:30:00,25.29,25.41,25.29,25.36,75400.0,21.4773,21.5792,21.4773,21.5368,75400.0
2007-03-22 13:00:00,25.36,25.36,25.23,25.29,61900.0,21.5368,21.5368,21.4264,21.4773,61900.0
2007-03-22 13:30:00,25.28,25.34,25.19,25.34,70200.0,21.4688,21.5198,21.3924,21.5198,70200.0
2007-03-22 14:00:00,25.35,25.48,25.35,25.46,63700.0,21.5283,21.6387,21.5283,21.6217,63700.0
2007-03-22 14:30:00,25.47,25.48,25.41,25.44,46800.0,21.6302,21.6387,21.5792,21.6047,46800.0
2007-03-22 15:00:00,25.44,25.48,25.2,25.48,149100.0,21.6047,21.6387,21.4009,21.6387,149100.0
2007-03-22 15:30:00,25.48,25.53,25.43,25.48,218200.0,21.6387,21.6811,21.5962,21.6387,218200.0
2007-03-23 09:30:00,25.48,25.71,25.4,25.5,74200.0,21.6387,21.834,21.5707,21.6556,74200.0
2007-03-23 10:00:00,25.5,25.64,25.48,25.57,80900.0,21.6556,21.7745,21.6387,21.7151,80900.0
2007-03-23 10:30:00,25.57,25.66,25.51,25.66,101900.0,21.7151,21.7915,21.6641,21.7915,101900.0
2007-03-23 11:00:00,25.65,25.68,25.57,25.58,82400.0,21.783,21.8085,21.7151,21.7236,82400.0
2007-03-23 11:30:00,25.57,25.59,25.45,25.52,63300.0,21.7151,21.7321,21.6132,21.6726,63300.0
2007-03-23 12:00:00,25.52,25.58,25.45,25.46,55800.0,21.6726,21.7236,21.6132,21.6217,55800.0
2007-03-23 12:30:00,25.46,25.46,25.32,25.33,78900.0,21.6217,21.6217,21.5028,21.5113,78900.0
2007-03-23 13:00:00,25.32,25.33,25.26,25.27,63800.0,21.5028,21.5113,21.4518,21.4603,63800.0
2007-03-23 13:30:00,25.27,25.34,25.26,25.34,46600.0,21.4603,21.5198,21.4518,21.5198,46600.0
2007-03-23 14:00:00,25.34,25.34,25.23,25.25,65300.0,21.5198,21.5198,21.4264,21.4433,65300.0
2007-03-23 14:30:00,25.24,25.41,25.24,25.41,116300.0,21.4348,21.5792,21.4348,21.5792,116300.0
2007-03-23 15:00:00,25.4,25.42,25.39,25.42,53600.0,21.5707,21.5877,21.5622,21.5877,53600.0
2007-03-23 15:30:00,25.41,25.42,25.3,25.3,165200.0,21.5792,21.5877,21.4858,21.4858,165200.0
2007-03-26 09:30:00,25.33,25.38,25.21,25.3,87800.0,21.5113,21.5537,21.4094,21.4858,87800.0
2007-03-26 10:00:00,25.27,25.28,24.94,24.95,155300.0,21.4603,21.4688,21.1801,21.1886,155300.0
2007-03-26 10:30:00,24.94,25.08,24.93,25.06,88000.0,21.1801,21.299,21.1716,21.282,88000.0
2007-03-26 11:00:00,25.06,25.11,24.96,25.1,171800.0,21.282,21.3244,21.1971,21.316,171800.0
2007-03-26 11:30:00,25.1,25.19,25.0,25.0,66800.0,21.316,21.3924,21.231,21.231,66800.0
2007-03-26 12:00:00,25.0,25.22,25.0,25.19,42700.0,21.231,21.4179,21.231,21.3924,42700.0
2007-03-26 12:30:00,25.2,25.27,25.19,25.24,56000.0,21.4009,21.4603,21.3924,21.4348,56000.0
2007-03-26 13:00:00,25.24,25.26,25.21,25.22,32800.0,21.4348,21.4518,21.4094,21.4179,32800.0
2007-03-26 13:30:00,25.22,25.3,25.22,25.26,51600.0,21.4179,21.4858,21.4179,21.4518,51600.0
2007-03-26 14:00:00,25.27,25.42,25.27,25.33,75700.0,21.4603,21.5877,21.4603,21.5113,75700.0
2007-03-26 14:30:00,25.35,25.44,25.26,25.44,55900.0,21.5283,21.6047,21.4518,21.6047,55900.0
2007-03-26 15:00:00,25.43,25.45,25.33,25.39,135900.0,21.5962,21.6132,21.5113,21.5622,135900.0
2007-03-26 15:30:00,25.39,25.43,25.34,25.4,301600.0,21.5622,21.5962,21.5198,21.5707,301600.0
2007-03-27 09:30:00,25.29,25.4,25.26,25.34,57800.0,21.4773,21.5707,21.4518,21.5198,57800.0
2007-03-27 10:00:00,25.34,25.55,25.31,25.52,145700.0,21.5198,21.6981,21.4943,21.6726,145700.0
2007-03-27 10:30:00,25.51,25.58,25.49,25.57,80200.0,21.6641,21.7236,21.6472,21.7151,80200.0
2007-03-27 11:00:00,25.55,25.56,25.39,25.4,130900.0,21.6981,21.7066,21.5622,21.5707,130900.0
2007-03-27 11:30:00,25.4,25.4,25.33,25.35,61700.0,21.5707,21.5707,21.5113,21.5283,61700.0
2007-03-27 12:00:00,25.36,25.46,25.35,25.39,54800.0,21.5368,21.6217,21.5283,21.5622,54800.0
2007-03-27 12:30:00,25.38,25.45,25.31,25.35,83000.0,21.5537,21.6132,21.4943,21.5283,83000.0
2007-03-27 13:00:00,25.35,25.35,25.28,25.32,38500.0,21.5283,21.5283,21.4688,21.5028,38500.0
2007-03-27 13:30:00,25.32,25.33,25.29,25.31,36200.0,21.5028,21.5113,21.4773,21.4943,36200.0
2007-03-27 14:00:00,25.31,25.32,25.26,25.26,44100.0,21.4943,21.5028,21.4518,21.4518,44100.0
2007-03-27 14:30:00,25.26,25.29,25.21,25.27,66200.0,21.4518,21.4773,21.4094,21.4603,66200.0
2007-03-27 15:00:00,25.26,25.27,25.23,25.25,80600.0,21.4518,21.4603,21.4264,21.4433,80600.0
2007-03-27 15:30:00,25.25,25.28,25.17,25.19,178100.0,21.4433,21.4688,21.3754,21.3924,178100.0
2007-03-28 09:30:00,25.02,25.36,25.01,25.29,101400.0,21.248,21.5368,21.2395,21.4773,101400.0
2007-03-28 10:00:00,25.27,25.35,25.18,25.2,67500.0,21.4603,21.5283,21.3839,21.4009,67500.0
2007-03-28 10:30:00,25.2,25.21,24.99,25.14,141300.0,21.4009,21.4094,21.2225,21.3499,141300.0
2007-03-28 11:00:00,25.14,25.14,24.98,25.01,106600.0,21.3499,21.3499,21.214,21.2395,106600.0
2007-03-28 11:30:00,25.02,25.03,24.97,25.01,180400.0,21.248,21.2565,21.2056,21.2395,180400.0
2007-03-28 12:00:00,25.0,25.33,25.0,25.25,178900.0,21.231,21.5113,21.231,21.4433,178900.0
2007-03-28 12:30:00,25.26,25.33,25.21,25.3,91900.0,21.4518,21.5113,21.4094,21.4858,91900.0
2007-03-28 13:00:00,25.3,25.34,25.25,25.3,79700.0,21.4858,21.5198,21.4433,21.4858,79700.0
2007-03-28 13:30:00,25.3,25.35,25.17,25.18,82600.0,21.4858,21.5283,21.3754,21.3839,82600.0
2007-03-28 14:00:00,25.19,25.23,25.0,25.03,157400.0,21.3924,21.4264,21.231,21.2565,157400.0
2007-03-28 14:30:00,25.02,25.09,25.0,25.03,251500.0,21.248,21.3075,21.231,21.2565,251500.0
2007-03-28 15:00:00,25.03,25.1,25.0,25.1,181300.0,21.2565,21.316,21.231,21.316,181300.0
2007-03-28 15:30:00,25.1,25.11,25.0,25.0,426200.0,21.316,21.3244,21.231,21.231,426200.0
2007-03-29 09:30:00,25.19,25.2,25.0,25.07,130400.0,21.3924,21.4009,21.231,21.2905,130400.0
2007-03-29 10:00:00,25.07,25.18,25.06,25.09,259000.0,21.2905,21.3839,21.282,21.3075,259000.0
2007-03-29 10:30:00,25.09,25.1,24.8,24.87,157300.0,21.3075,21.316,21.0612,21.1206,157300.0
2007-03-29 11:00:00,24.87,24.89,24.78,24.79,180500.0,21.1206,21.1376,21.0442,21.0527,180500.0
2007-03-29 11:30:00,24.8,24.81,24.73,24.74,171200.0,21.0612,21.0697,21.0017,21.0102,171200.0
2007-03-29 12:00:00,24.73,24.81,24.7,24.8,134000.0,21.0017,21.0697,20.9763,21.0612,134000.0
2007-03-29 12:30:00,24.8,24.89,24.76,24.86,126300.0,21.0612,21.1376,21.0272,21.1121,126300.0
2007-03-29 13:00:00,24.85,24.96,24.85,24.95,159300.0,21.1036,21.1971,21.1036,21.1886,159300.0
2007-03-29 13:30:00,24.95,25.01,24.87,24.87,120000.0,21.1886,21.2395,21.1206,21.1206,120000.0
2007-03-29 14:00:00,24.87,24.99,24.74,24.82,200600.0,21.1206,21.2225,21.0102,21.0782,200600.0
2007-03-29 14:30:00,24.81,24.89,24.75,24.8,123600.0,21.0697,21.1376,21.0187,21.0612,123600.0
2007-03-29 15:00:00,24.81,24.99,24.78,24.98,139100.0,21.0697,21.2225,21.0442,21.214,139100.0
2007-03-29 15:30:00,24.98,25.1,24.97,25.08,201000.0,21.214,21.316,21.2056,21.299,201000.0
2007-03-30 09:30:00,24.91,25.28,24.91,25.09,78200.0,21.1546,21.4688,21.1546,21.3075,78200.0
2007-03-30 10:00:00,25.09,25.12,24.95,25.05,77900.0,21.3075,21.3329,21.1886,21.2735,77900.0
2007-03-30 10:30:00,25.05,25.17,24.99,25.12,51100.0,21.2735,21.3754,21.2225,21.3329,51100.0
2007-03-30 11:00:00,25.11,25.15,24.96,24.96,147200.0,21.3244,21.3584,21.1971,21.1971,147200.0
2007-03-30 11:30:00,24.95,25.0,24.71,24.98,228300.0,21.1886,21.231,20.9847,21.214,228300.0
2007-03-30 12:00:00,24.98,24.99,24.8,24.84,81600.0,21.214,21.2225,21.0612,21.0951,81600.0
2007-03-30 12:30:00,24.84,25.07,24.84,24.99,193400.0,21.0951,21.2905,21.0951,21.2225,193400.0
2007-03-30 13:00:00,24.99,25.03,24.97,25.01,93900.0,21.2225,21.2565,21.2056,21.2395,93900.0
2007-03-30 13:30:00,25.02,25.13,25.0,25.06,128400.0,21.248,21.3414,21.231,21.282,128400.0
2007-03-30 14:00:00,25.06,25.1,25.05,25.09,45400.0,21.282,21.316,21.2735,21.3075,45400.0
2007-03-30 14:30:00,25.1,25.12,25.04,25.07,100100.0,21.316,21.3329,21.265,21.2905,100100.0
2007-03-30 15:00:00,25.07,25.08,25.03,25.07,116000.0,21.2905,21.299,21.2565,21.2905,116000.0
2007-03-30 15:30:00,25.07,25.16,25.03,25.09,329500.0,21.2905,21.3669,21.2565,21.3075,329500.0
2007-04-02 09:30:00,25.05,25.23,24.86,25.14,149100.0,21.2735,21.4264,21.1121,21.3499,149100.0
2007-04-02 10:00:00,25.14,25.14,24.92,25.03,220100.0,21.3499,21.3499,21.1631,21.2565,220100.0
2007-04-02 10:30:00,25.02,25.08,24.88,25.0,197100.0,21.248,21.299,21.1291,21.231,197100.0
2007-04-02 11:00:00,24.99,25.01,24.92,25.0,65100.0,21.2225,21.2395,21.1631,21.231,65100.0
2007-04-02 11:30:00,25.01,25.05,24.94,24.96,54500.0,21.2395,21.2735,21.1801,21.1971,54500.0
2007-04-02 12:00:00,24.95,25.01,24.91,24.96,112300.0,21.1886,21.2395,21.1546,21.1971,112300.0
2007-04-02 12:30:00,24.96,25.01,24.92,24.93,73400.0,21.1971,21.2395,21.1631,21.1716,73400.0
2007-04-02 13:00:00,24.92,24.98,24.9,24.92,37200.0,21.1631,21.214,21.1461,21.1631,37200.0
2007-04-02 13:30:00,24.92,24.93,24.86,24.87,53200.0,21.1631,21.1716,21.1121,21.1206,53200.0
2007-04-02 14:00:00,24.86,25.03,24.83,25.02,114000.0,21.1121,21.2565,21.0867,21.248,114000.0
2007-04-02 14:30:00,25.02,25.11,25.01,25.04,211200.0,21.248,21.3244,21.2395,21.265,211200.0
2007-04-02 15:00:00,25.05,25.2,25.03,25.13,115100.0,21.2735,21.4009,21.2565,21.3414,115100.0
2007-04-02 15:30:00,25.13,25.2,25.09,25.17,183700.0,21.3414,21.4009,21.3075,21.3754,183700.0
2007-04-03 09:30:00,25.24,25.48,25.1,25.45,181100.0,21.4348,21.6387,21.316,21.6132,181100.0
2007-04-03 10:00:00,25.46,25.67,25.45,25.63,257700.0,21.6217,21.8,21.6132,21.766,257700.0
2007-04-03 10:30:00,25.63,25.88,25.59,25.85,158300.0,21.766,21.9784,21.7321,21.9529,158300.0
2007-04-03 11:00:00,25.84,25.87,25.7,25.72,189900.0,21.9444,21.9699,21.8255,21.8425,189900.0
2007-04-03 11:30:00,25.73,25.9,25.73,25.85,106000.0,21.851,21.9953,21.851,21.9529,106000.0
2007-04-03 12:00:00,25.85,25.85,25.65,25.65,103200.0,21.9529,21.9529,21.783,21.783,103200.0
2007-04-03 12:30:00,25.65,25.65,25.55,25.56,98100.0,21.783,21.783,21.6981,21.7066,98100.0
2007-04-03 13:00:00,25.56,25.57,25.52,25.56,111300.0,21.7066,21.7151,21.6726,21.7066,111300.0
2007-04-03 13:30:00,25.55,25.56,25.49,25.5,106200.0,21.6981,21.7066,21.6472,21.6556,106200.0
2007-04-03 14:00:00,25.5,25.5,25.42,25.44,138200.0,21.6556,21.6556,21.5877,21.6047,138200.0
2007-04-03 14:30:00,25.44,25.5,25.41,25.48,114700.0,21.6047,21.6556,21.5792,21.6387,114700.0
2007-04-03 15:00:00,25.48,25.49,25.41,25.42,132400.0,21.6387,21.6472,21.5792,21.5877,132400.0
2007-04-03 15:30:00,25.42,25.54,25.41,25.51,279900.0,21.5877,21.6896,21.5792,21.6641,279900.0
2007-04-04 09:30:00,25.58,25.66,25.34,25.6,239000.0,21.7236,21.7915,21.5198,21.7406,239000.0
2007-04-04 10:00:00,25.59,25.63,25.44,25.58,128900.0,21.7321,21.766,21.6047,21.7236,128900.0
2007-04-04 10:30:00,25.57,25.62,25.55,25.6,124500.0,21.7151,21.7576,21.6981,21.7406,124500.0
2007-04-04 11:00:00,25.59,25.64,25.59,25.64,81000.0,21.7321,21.7745,21.7321,21.7745,81000.0
2007-04-04 11:30:00,25.63,25.64,25.58,25.64,102100.0,21.766,21.7745,21.7236,21.7745,102100.0
2007-04-04 12:00:00,25.65,25.77,25.65,25.68,138300.0,21.783,21.8849,21.783,21.8085,138300.0
2007-04-04 12:30:00,25.69,25.77,25.68,25.77,51500.0,21.817,21.8849,21.8085,21.8849,51500.0
2007-04-04 13:00:00,25.77,25.77,25.62,25.65,145500.0,21.8849,21.8849,21.7576,21.783,145500.0
2007-04-04 13:30:00,25.65,25.66,25.64,25.64,58100.0,21.783,21.7915,21.7745,21.7745,58100.0
2007-04-04 14:00:00,25.65,25.67,25.54,25.61,193000.0,21.783,21.8,21.6896,21.7491,193000.0
2007-04-04 14:30:00,25.61,25.62,25.6,25.61,68800.0,21.7491,21.7576,21.7406,21.7491,68800.0
2007-04-04 15:00:00,25.6,25.62,25.59,25.61,131700.0,21.7406,21.7576,21.7321,21.7491,131700.0
2007-04-04 15:30:00,25.6,25.65,25.6,25.63,226800.0,21.7406,21.783,21.7406,21.766,226800.0
2007-04-05 09:30:00,25.65,25.71,25.52,25.65,157800.0,21.783,21.834,21.6726,21.783,157800.0
2007-04-05 10:00:00,25.65,25.66,25.61,25.65,52500.0,21.783,21.7915,21.7491,21.783,52500.0
2007-04-05 10:30:00,25.65,25.69,25.61,25.63,60600.0,21.783,21.817,21.7491,21.766,60600.0
2007-04-05 11:00:00,25.63,25.63,25.53,25.53,198500.0,21.766,21.766,21.6811,21.6811,198500.0
2007-04-05 11:30:00,25.53,25.62,25.5,25.6,57700.0,21.6811,21.7576,21.6556,21.7406,57700.0
2007-04-05 12:00:00,25.61,25.65,25.59,25.59,66900.0,21.7491,21.783,21.7321,21.7321,66900.0
2007-04-05 12:30:00,25.59,25.6,25.56,25.58,46600.0,21.7321,21.7406,21.7066,21.7236,46600.0
2007-04-05 13:00:00,25.58,25.6,25.55,25.56,54200.0,21.7236,21.7406,21.6981,21.7066,54200.0
2007-04-05 13:30:00,25.55,25.57,25.54,25.55,116400.0,21.6981,21.7151,21.6896,21.6981,116400.0
2007-04-05 14:00:00,25.54,25.56,25.54,25.55,73200.0,21.6896,21.7066,21.6896,21.6981,73200.0
2007-04-05 14:30:00,25.55,25.58,25.55,25.57,86600.0,21.6981,21.7236,21.6981,21.7151,86600.0
2007-04-05 15:00:00,25.57,25.58,25.57,25.57,62200.0,21.7151,21.7236,21.7151,21.7151,62200.0
2007-04-05 15:30:00,25.58,25.64,25.57,25.63,222500.0,21.7236,21.7745,21.7151,21.766,222500.0
2007-04-09 09:30:00,25.89,26.19,25.85,26.11,411000.0,21.9869,22.2416,21.9529,22.1737,411000.0
2007-04-09 10:00:00,26.1,26.33,26.02,26.31,580100.0,22.1652,22.3605,22.0973,22.3435,580100.0
2007-04-09 10:30:00,26.3,26.31,26.12,26.16,195700.0,22.335,22.3435,22.1822,22.2161,195700.0
2007-04-09 11:00:00,26.15,26.32,26.15,26.31,226400.0,22.2077,22.352,22.2077,22.3435,226400.0
2007-04-09 11:30:00,26.31,26.33,26.26,26.33,168500.0,22.3435,22.3605,22.3011,22.3605,168500.0
2007-04-09 12:00:00,26.32,26.46,26.15,26.43,178300.0,22.352,22.4709,22.2077,22.4454,178300.0
2007-04-09 12:30:00,26.43,26.5,26.37,26.49,329800.0,22.4454,22.5049,22.3945,22.4964,329800.0
2007-04-09 13:00:00,26.5,26.5,26.39,26.4,335300.0,22.5049,22.5049,22.4115,22.42,335300.0
2007-04-09 13:30:00,26.4,26.42,26.2,26.21,354800.0,22.42,22.437,22.2501,22.2586,354800.0
2007-04-09 14:00:00,26.22,26.22,26.06,26.09,239000.0,22.2671,22.2671,22.1312,22.1567,239000.0
2007-04-09 14:30:00,26.09,26.14,26.04,26.11,308400.0,22.1567,22.1992,22.1142,22.1737,308400.0
2007-04-09 15:00:00,26.11,26.13,26.06,26.08,185100.0,22.1737,22.1907,22.1312,22.1482,185100.0
2007-04-09 15:30:00,26.08,26.27,25.98,25.98,586500.0,22.1482,22.3096,22.0633,22.0633,586500.0
2007-04-10 09:30:00,26.01,26.08,25.92,26.0,185400.0,22.0888,22.1482,22.0123,22.0803,185400.0
2007-04-10 10:00:00,25.99,26.12,25.9,26.1,95400.0,22.0718,22.1822,21.9953,22.1652,95400.0
2007-04-10 10:30:00,26.1,26.14,26.04,26.08,99800.0,22.1652,22.1992,22.1142,22.1482,99800.0
2007-04-10 11:00:00,26.07,26.16,26.01,26.12,91200.0,22.1397,22.2161,22.0888,22.1822,91200.0
2007-04-10 11:30:00,26.12,26.13,26.04,26.13,50600.0,22.1822,22.1907,22.1142,22.1907,50600.0
2007-04-10 12:00:00,26.12,26.23,26.07,26.22,117100.0,22.1822,22.2756,22.1397,22.2671,117100.0
2007-04-10 12:30:00,26.2,26.23,26.14,26.15,117600.0,22.2501,22.2756,22.1992,22.2077,117600.0
2007-04-10 13:00:00,26.14,26.26,26.13,26.25,80300.0,22.1992,22.3011,22.1907,22.2926,80300.0
2007-04-10 13:30:00,26.24,26.25,26.16,26.16,52200.0,22.2841,22.2926,22.2161,22.2161,52200.0
2007-04-10 14:00:00,26.17,26.24,26.16,26.18,67200.0,22.2246,22.2841,22.2161,22.2331,67200.0
2007-04-10 14:30:00,26.18,26.2,26.15,26.19,64200.0,22.2331,22.2501,22.2077,22.2416,64200.0
2007-04-10 15:00:00,26.2,26.24,26.14,26.15,281900.0,22.2501,22.2841,22.1992,22.2077,281900.0
2007-04-10 15:30:00,26.15,26.22,26.14,26.2,238500.0,22.2077,22.2671,22.1992,22.2501,238500.0
2007-04-11 09:30:00,26.15,26.32,25.97,25.98,102000.0,22.2077,22.352,22.0548,22.0633,102000.0
2007-04-11 10:00:00,25.98,26.0,25.75,25.84,150200.0,22.0633,22.0803,21.868,21.9444,150200.0
2007-04-11 10:30:00,25.83,25.84,25.74,25.83,120700.0,21.9359,21.9444,21.8595,21.9359,120700.0
2007-04-11 11:00:00,25.83,26.0,25.83,25.99,125000.0,21.9359,22.0803,21.9359,22.0718,125000.0
2007-04-11 11:30:00,25.99,26.0,25.91,25.99,41200.0,22.0718,22.0803,22.0038,22.0718,41200.0
2007-04-11 12:00:00,25.99,26.0,25.91,25.94,57200.0,22.0718,22.0803,22.0038,22.0293,57200.0
2007-04-11 12:30:00,25.95,25.99,25.91,25.99,25500.0,22.0378,22.0718,22.0038,22.0718,25500.0
2007-04-11 13:00:00,25.98,26.04,25.96,25.98,90200.0,22.0633,22.1142,22.0463,22.0633,90200.0
2007-04-11 13:30:00,25.99,25.99,25.93,25.94,55800.0,22.0718,22.0718,22.0208,22.0293,55800.0
2007-04-11 14:00:00,25.94,25.94,25.79,25.89,197300.0,22.0293,22.0293,21.9019,21.9869,197300.0
2007-04-11 14:30:00,25.88,25.88,25.71,25.8,120300.0,21.9784,21.9784,21.834,21.9104,120300.0
2007-04-11 15:00:00,25.8,25.95,25.76,25.91,293900.0,21.9104,22.0378,21.8765,22.0038,293900.0
2007-04-11 15:30:00,25.91,25.96,25.82,25.84,267900.0,22.0038,22.0463,21.9274,21.9444,267900.0
2007-04-12 09:30:00,25.89,25.99,25.83,25.96,121200.0,21.9869,22.0718,21.9359,22.0463,121200.0
2007-04-12 10:00:00,25.97,26.1,25.91,26.05,113000.0,22.0548,22.1652,22.0038,22.1227,113000.0
2007-04-12 10:30:00,26.06,26.24,26.0,26.19,146200.0,22.1312,22.2841,22.0803,22.2416,146200.0
2007-04-12 11:00:00,26.19,26.24,26.16,26.22,68100.0,22.2416,22.2841,22.2161,22.2671,68100.0
2007-04-12 11:30:00,26.21,26.22,26.03,26.08,485200.0,22.2586,22.2671,22.1057,22.1482,485200.0
2007-04-12 12:00:00,26.07,26.11,26.0,26.0,168000.0,22.1397,22.1737,22.0803,22.0803,168000.0
2007-04-12 12:30:00,25.99,26.01,25.93,25.95,134400.0,22.0718,22.0888,22.0208,22.0378,134400.0
2007-04-12 13:00:00,25.95,26.01,25.95,26.0,133000.0,22.0378,22.0888,22.0378,22.0803,133000.0
2007-04-12 13:30:00,26.0,26.0,25.94,25.95,264200.0,22.0803,22.0803,22.0293,22.0378,264200.0
2007-04-12 14:00:00,25.95,25.96,25.89,25.9,132900.0,22.0378,22.0463,21.9869,21.9953,132900.0
2007-04-12 14:30:00,25.9,26.01,25.84,26.01,1083400.0,21.9953,22.0888,21.9444,22.0888,1083400.0
2007-04-12 15:00:00,26.01,26.13,25.96,26.1,617100.0,22.0888,22.1907,22.0463,22.1652,617100.0
2007-04-12 15:30:00,26.1,26.1,25.99,26.02,527600.0,22.1652,22.1652,22.0718,22.0973,527600.0
2007-04-13 09:30:00,26.0,26.16,26.0,26.13,123200.0,22.0803,22.2161,22.0803,22.1907,123200.0
2007-04-13 10:00:00,26.13,26.24,26.1,26.22,168000.0,22.1907,22.2841,22.1652,22.2671,168000.0
2007-04-13 10:30:00,26.22,26.37,25.25,26.32,224700.0,22.2671,22.3945,21.4433,22.352,224700.0
2007-04-13 11:00:00,26.32,26.38,25.35,26.3,111400.0,22.352,22.403,21.5283,22.335,111400.0
2007-04-13 11:30:00,26.3,26.32,26.26,26.27,41600.0,22.335,22.352,22.3011,22.3096,41600.0
2007-04-13 12:00:00,26.26,26.29,26.24,26.29,79900.0,22.3011,22.3265,22.2841,22.3265,79900.0
2007-04-13 12:30:00,26.28,26.34,26.27,26.3,90700.0,22.3181,22.369,22.3096,22.335,90700.0
2007-04-13 13:00:00,26.29,26.31,26.25,26.3,232200.0,22.3265,22.3435,22.2926,22.335,232200.0
2007-04-13 13:30:00,26.3,26.37,26.25,26.26,56200.0,22.335,22.3945,22.2926,22.3011,56200.0
2007-04-13 14:00:00,26.26,26.27,26.19,26.21,88100.0,22.3011,22.3096,22.2416,22.2586,88100.0
2007-04-13 14:30:00,26.21,26.43,26.2,26.42,257900.0,22.2586,22.4454,22.2501,22.437,257900.0
2007-04-13 15:00:00,26.42,26.45,26.4,26.4,266700.0,22.437,22.4624,22.42,22.42,266700.0
2007-04-13 15:30:00,26.4,26.41,26.27,26.34,435400.0,22.42,22.4285,22.3096,22.369,435400.0
2007-04-16 09:30:00,26.47,26.7,26.41,26.7,155100.0,22.4794,22.6747,22.4285,22.6747,155100.0
2007-04-16 10:00:00,26.68,26.87,26.68,26.75,307500.0,22.6578,22.8191,22.6578,22.7172,307500.0
2007-04-16 10:30:00,26.75,26.8,26.6,26.65,240200.0,22.7172,22.7597,22.5898,22.6323,240200.0
2007-04-16 11:00:00,26.65,26.65,26.56,26.62,158500.0,22.6323,22.6323,22.5558,22.6068,158500.0
2007-04-16 11:30:00,26.63,26.7,26.59,26.67,668200.0,22.6153,22.6747,22.5813,22.6493,668200.0
2007-04-16 12:00:00,26.68,26.82,26.62,26.77,195200.0,22.6578,22.7766,22.6068,22.7342,195200.0
2007-04-16 12:30:00,26.78,26.88,26.75,26.86,78200.0,22.7427,22.8276,22.7172,22.8106,78200.0
2007-04-16 13:00:00,26.86,27.02,26.83,26.83,188700.0,22.8106,22.9465,22.7851,22.7851,188700.0
2007-04-16 13:30:00,26.84,26.88,26.83,26.84,40600.0,22.7936,22.8276,22.7851,22.7936,40600.0
2007-04-16 14:00:00,26.85,26.88,26.81,26.83,58800.0,22.8021,22.8276,22.7682,22.7851,58800.0
2007-04-16 14:30:00,26.82,26.87,26.79,26.87,87000.0,22.7766,22.8191,22.7512,22.8191,87000.0
2007-04-16 15:00:00,26.86,26.88,26.81,26.84,137800.0,22.8106,22.8276,22.7682,22.7936,137800.0
2007-04-16 15:30:00,26.85,26.95,26.85,26.94,266500.0,22.8021,22.887,22.8021,22.8786,266500.0
2007-04-17 09:30:00,26.87,26.89,26.62,26.76,134900.0,22.8191,22.8361,22.6068,22.7257,134900.0
2007-04-17 10:00:00,26.78,26.79,26.59,26.72,92800.0,22.7427,22.7512,22.5813,22.6917,92800.0
2007-04-17 10:30:00,26.71,26.77,26.61,26.62,106200.0,22.6832,22.7342,22.5983,22.6068,106200.0
2007-04-17 11:00:00,26.61,26.64,26.53,26.59,89500.0,22.5983,22.6238,22.5304,22.5813,89500.0
2007-04-17 11:30:00,26.59,26.71,26.58,26.59,59000.0,22.5813,22.6832,22.5728,22.5813,59000.0
2007-04-17 12:00:00,26.58,26.63,26.54,26.62,40700.0,22.5728,22.6153,22.5389,22.6068,40700.0
2007-04-17 12:30:00,26.63,26.66,26.5,26.56,46200.0,22.6153,22.6408,22.5049,22.5558,46200.0
2007-04-17 13:00:00,26.56,26.6,26.54,26.55,25400.0,22.5558,22.5898,22.5389,22.5474,25400.0
2007-04-17 13:30:00,26.54,26.66,26.54,26.56,51300.0,22.5389,22.6408,22.5389,22.5558,51300.0
2007-04-17 14:00:00,26.55,26.56,26.51,26.55,47100.0,22.5474,22.5558,22.5134,22.5474,47100.0
2007-04-17 14:30:00,26.56,26.61,26.55,26.57,56800.0,22.5558,22.5983,22.5474,22.5643,56800.0
2007-04-17 15:00:00,26.58,26.58,26.5,26.54,96400.0,22.5728,22.5728,22.5049,22.5389,96400.0
2007-04-17 15:30:00,26.55,26.62,26.53,26.55,131400.0,22.5474,22.6068,22.5304,22.5474,131400.0
2007-04-18 09:30:00,26.4,26.5,26.22,26.47,101000.0,22.42,22.5049,22.2671,22.4794,101000.0
2007-04-18 10:00:00,26.47,26.55,26.39,26.52,111100.0,22.4794,22.5474,22.4115,22.5219,111100.0
2007-04-18 10:30:00,26.52,26.6,26.43,26.44,80700.0,22.5219,22.5898,22.4454,22.4539,80700.0
2007-04-18 11:00:00,26.44,26.51,26.41,26.45,79600.0,22.4539,22.5134,22.4285,22.4624,79600.0
2007-04-18 11:30:00,26.45,26.55,26.44,26.54,97500.0,22.4624,22.5474,22.4539,22.5389,97500.0
2007-04-18 12:00:00,26.54,26.58,26.53,26.53,78000.0,22.5389,22.5728,22.5304,22.5304,78000.0
2007-04-18 12:30:00,26.53,26.54,26.45,26.52,95300.0,22.5304,22.5389,22.4624,22.5219,95300.0
2007-04-18 13:00:00,26.52,26.53,26.47,26.5,58700.0,22.5219,22.5304,22.4794,22.5049,58700.0
2007-04-18 13:30:00,26.5,26.59,26.49,26.58,95700.0,22.5049,22.5813,22.4964,22.5728,95700.0
2007-04-18 14:00:00,26.59,26.62,26.51,26.59,109000.0,22.5813,22.6068,22.5134,22.5813,109000.0
2007-04-18 14:30:00,26.59,26.69,26.59,26.68,64900.0,22.5813,22.6662,22.5813,22.6578,64900.0
2007-04-18 15:00:00,26.68,26.73,26.63,26.71,154000.0,22.6578,22.7002,22.6153,22.6832,154000.0
2007-04-18 15:30:00,26.72,26.79,26.65,26.67,210300.0,22.6917,22.7512,22.6323,22.6493,210300.0
2007-04-19 09:30:00,26.47,26.5,26.22,26.3,137700.0,22.4794,22.5049,22.2671,22.335,137700.0
2007-04-19 10:00:00,26.31,26.58,26.29,26.5,150700.0,22.3435,22.5728,22.3265,22.5049,150700.0
2007-04-19 10:30:00,26.5,26.53,26.41,26.51,104300.0,22.5049,22.5304,22.4285,22.5134,104300.0
2007-04-19 11:00:00,26.51,26.55,26.5,26.51,112800.0,22.5134,22.5474,22.5049,22.5134,112800.0
2007-04-19 11:30:00,26.51,26.76,26.51,26.68,269300.0,22.5134,22.7257,22.5134,22.6578,269300.0
2007-04-19 12:00:00,26.68,26.82,26.63,26.75,164800.0,22.6578,22.7766,22.6153,22.7172,164800.0
2007-04-19 12:30:00,26.75,26.87,26.74,26.8,65700.0,22.7172,22.8191,22.7087,22.7597,65700.0
2007-04-19 13:00:00,26.8,26.84,26.73,26.73,49600.0,22.7597,22.7936,22.7002,22.7002,49600.0
2007-04-19 13:30:00,26.73,26.73,26.57,26.59,74900.0,22.7002,22.7002,22.5643,22.5813,74900.0
2007-04-19 14:00:00,26.58,26.7,26.58,26.69,166700.0,22.5728,22.6747,22.5728,22.6662,166700.0
2007-04-19 14:30:00,26.69,26.7,26.57,26.6,99500.0,22.6662,22.6747,22.5643,22.5898,99500.0
2007-04-19 15:00:00,26.6,26.74,26.57,26.66,161100.0,22.5898,22.7087,22.5643,22.6408,161100.0
2007-04-19 15:30:00,26.67,26.71,26.57,26.68,381500.0,22.6493,22.6832,22.5643,22.6578,381500.0
2007-04-20 09:30:00,27.03,27.15,26.58,27.09,858900.0,22.955,23.0569,22.5728,23.0059,858900.0
2007-04-20 10:00:00,27.1,27.15,26.87,26.9,202200.0,23.0144,23.0569,22.8191,22.8446,202200.0
2007-04-20 10:30:00,26.9,26.9,26.71,26.73,102400.0,22.8446,22.8446,22.6832,22.7002,102400.0
2007-04-20 11:00:00,26.73,26.85,26.65,26.72,142300.0,22.7002,22.8021,22.6323,22.6917,142300.0
2007-04-20 11:30:00,26.72,26.77,26.56,26.59,98600.0,22.6917,22.7342,22.5558,22.5813,98600.0
2007-04-20 12:00:00,26.59,26.61,26.56,26.61,126000.0,22.5813,22.5983,22.5558,22.5983,126000.0
2007-04-20 12:30:00,26.6,26.62,26.53,26.62,212300.0,22.5898,22.6068,22.5304,22.6068,212300.0
2007-04-20 13:00:00,26.61,26.68,26.57,26.63,76800.0,22.5983,22.6578,22.5643,22.6153,76800.0
2007-04-20 13:30:00,26.62,26.76,26.62,26.7,158700.0,22.6068,22.7257,22.6068,22.6747,158700.0
2007-04-20 14:00:00,26.7,26.71,26.65,26.67,145500.0,22.6747,22.6832,22.6323,22.6493,145500.0
2007-04-20 14:30:00,26.67,26.85,26.66,26.79,154000.0,22.6493,22.8021,22.6408,22.7512,154000.0
2007-04-20 15:00:00,26.8,26.8,26.72,26.73,123000.0,22.7597,22.7597,22.6917,22.7002,123000.0
2007-04-20 15:30:00,26.73,26.74,26.66,26.67,307500.0,22.7002,22.7087,22.6408,22.6493,307500.0
2007-04-23 09:30:00,26.81,26.94,26.62,26.76,128800.0,22.7682,22.8786,22.6068,22.7257,128800.0
2007-04-23 10:00:00,26.75,26.76,26.54,26.58,104500.0,22.7172,22.7257,22.5389,22.5728,104500.0
2007-04-23 10:30:00,26.59,26.67,26.59,26.64,53300.0,22.5813,22.6493,22.5813,22.6238,53300.0
2007-04-23 11:00:00,26.63,26.68,26.57,26.63,97900.0,22.6153,22.6578,22.5643,22.6153,97900.0
2007-04-23 11:30:00,26.62,26.62,26.55,26.59,188000.0,22.6068,22.6068,22.5474,22.5813,188000.0
2007-04-23 12:00:00,26.59,26.6,26.47,26.49,139100.0,22.5813,22.5898,22.4794,22.4964,139100.0
2007-04-23 12:30:00,26.49,26.5,26.44,26.47,166400.0,22.4964,22.5049,22.4539,22.4794,166400.0
2007-04-23 13:00:00,26.48,26.56,26.46,26.48,86500.0,22.4879,22.5558,22.4709,22.4879,86500.0
2007-04-23 13:30:00,26.48,26.49,26.43,26.43,86600.0,22.4879,22.4964,22.4454,22.4454,86600.0
2007-04-23 14:00:00,26.43,26.43,26.31,26.35,169000.0,22.4454,22.4454,22.3435,22.3775,169000.0
2007-04-23 14:30:00,26.35,26.4,26.35,26.38,225200.0,22.3775,22.42,22.3775,22.403,225200.0
2007-04-23 15:00:00,26.37,26.42,26.35,26.37,371200.0,22.3945,22.437,22.3775,22.3945,371200.0
2007-04-23 15:30:00,26.38,26.39,26.31,26.34,298000.0,22.403,22.4115,22.3435,22.369,298000.0
2007-04-24 09:30:00,26.3,26.46,26.21,26.33,126000.0,22.335,22.4709,22.2586,22.3605,126000.0
2007-04-24 10:00:00,26.33,26.36,26.22,26.35,118600.0,22.3605,22.386,22.2671,22.3775,118600.0
2007-04-24 10:30:00,26.35,26.46,26.28,26.42,179000.0,22.3775,22.4709,22.3181,22.437,179000.0
2007-04-24 11:00:00,26.43,26.52,26.42,26.51,83800.0,22.4454,22.5219,22.437,22.5134,83800.0
2007-04-24 11:30:00,26.51,26.56,26.5,26.54,93400.0,22.5134,22.5558,22.5049,22.5389,93400.0
2007-04-24 12:00:00,26.54,26.73,26.54,26.69,140400.0,22.5389,22.7002,22.5389,22.6662,140400.0
2007-04-24 12:30:00,26.68,26.73,26.64,26.69,101000.0,22.6578,22.7002,22.6238,22.6662,101000.0
2007-04-24 13:00:00,26.69,26.7,26.63,26.66,56700.0,22.6662,22.6747,22.6153,22.6408,56700.0
2007-04-24 13:30:00,26.65,26.74,26.65,26.73,67100.0,22.6323,22.7087,22.6323,22.7002,67100.0
2007-04-24 14:00:00,26.73,26.75,26.6,26.61,95900.0,22.7002,22.7172,22.5898,22.5983,95900.0
2007-04-24 14:30:00,26.62,26.71,26.57,26.7,123900.0,22.6068,22.6832,22.5643,22.6747,123900.0
2007-04-24 15:00:00,26.7,26.72,26.62,26.64,120000.0,22.6747,22.6917,22.6068,22.6238,120000.0
2007-04-24 15:30:00,26.63,26.7,26.61,26.66,236000.0,22.6153,22.6747,22.5983,22.6408,236000.0
2007-04-25 09:30:00,26.76,26.85,26.69,26.74,144600.0,22.7257,22.8021,22.6662,22.7087,144600.0
2007-04-25 10:00:00,26.73,26.76,26.66,26.67,130200.0,22.7002,22.7257,22.6408,22.6493,130200.0
2007-04-25 10:30:00,26.66,26.72,26.6,26.61,96300.0,22.6408,22.6917,22.5898,22.5983,96300.0
2007-04-25 11:00:00,26.6,26.69,26.59,26.63,108700.0,22.5898,22.6662,22.5813,22.6153,108700.0
2007-04-25 11:30:00,26.63,26.68,26.62,26.64,105500.0,22.6153,22.6578,22.6068,22.6238,105500.0
2007-04-25 12:00:00,26.63,26.63,26.54,26.56,132200.0,22.6153,22.6153,22.5389,22.5558,132200.0
2007-04-25 12:30:00,26.56,26.65,26.54,26.64,121700.0,22.5558,22.6323,22.5389,22.6238,121700.0
2007-04-25 13:00:00,26.64,26.8,26.63,26.77,86700.0,22.6238,22.7597,22.6153,22.7342,86700.0
2007-04-25 13:30:00,26.77,26.89,26.68,26.88,145000.0,22.7342,22.8361,22.6578,22.8276,145000.0
2007-04-25 14:00:00,26.87,26.93,26.8,26.81,109000.0,22.8191,22.8701,22.7597,22.7682,109000.0
2007-04-25 14:30:00,26.82,26.82,26.75,26.8,188500.0,22.7766,22.7766,22.7172,22.7597,188500.0
2007-04-25 15:00:00,26.8,26.89,26.8,26.89,230200.0,22.7597,22.8361,22.7597,22.8361,230200.0
2007-04-25 15:30:00,26.89,26.98,26.82,26.98,453100.0,22.8361,22.9125,22.7766,22.9125,453100.0
2007-04-26 09:30:00,26.99,27.06,26.73,26.9,210600.0,22.921,22.9805,22.7002,22.8446,210600.0
2007-04-26 10:00:00,26.91,27.03,26.91,27.0,122200.0,22.8531,22.955,22.8531,22.9295,122200.0
2007-04-26 10:30:00,27.01,27.13,26.91,27.06,95600.0,22.938,23.0399,22.8531,22.9805,95600.0
2007-04-26 11:00:00,27.06,27.09,26.95,26.95,65800.0,22.9805,23.0059,22.887,22.887,65800.0
2007-04-26 11:30:00,26.94,26.96,26.84,26.85,50900.0,22.8786,22.8955,22.7936,22.8021,50900.0
2007-04-26 12:00:00,26.85,26.88,26.78,26.8,44600.0,22.8021,22.8276,22.7427,22.7597,44600.0
2007-04-26 12:30:00,26.79,26.85,26.77,26.78,47700.0,22.7512,22.8021,22.7342,22.7427,47700.0
2007-04-26 13:00:00,26.78,26.83,26.74,26.78,79800.0,22.7427,22.7851,22.7087,22.7427,79800.0
2007-04-26 13:30:00,26.78,26.87,26.76,26.82,96900.0,22.7427,22.8191,22.7257,22.7766,96900.0
2007-04-26 14:00:00,26.82,26.86,26.78,26.84,96800.0,22.7766,22.8106,22.7427,22.7936,96800.0
2007-04-26 14:30:00,26.84,26.93,26.83,26.87,157200.0,22.7936,22.8701,22.7851,22.8191,157200.0
2007-04-26 15:00:00,26.87,26.95,26.86,26.93,130900.0,22.8191,22.887,22.8106,22.8701,130900.0
2007-04-26 15:30:00,26.92,26.94,26.89,26.89,184700.0,22.8616,22.8786,22.8361,22.8361,184700.0
2007-04-27 09:30:00,26.88,26.96,26.74,26.84,94900.0,22.8276,22.8955,22.7087,22.7936,94900.0
2007-04-27 10:00:00,26.85,26.95,26.81,26.93,100300.0,22.8021,22.887,22.7682,22.8701,100300.0
2007-04-27 10:30:00,26.93,26.96,26.89,26.96,81500.0,22.8701,22.8955,22.8361,22.8955,81500.0
2007-04-27 11:00:00,26.96,27.0,26.93,26.95,131500.0,22.8955,22.9295,22.8701,22.887,131500.0
2007-04-27 11:30:00,26.94,26.97,26.93,26.97,61300.0,22.8786,22.904,22.8701,22.904,61300.0
2007-04-27 12:00:00,26.97,26.98,26.95,26.96,80400.0,22.904,22.9125,22.887,22.8955,80400.0
2007-04-27 12:30:00,26.97,27.05,26.95,27.02,314500.0,22.904,22.972,22.887,22.9465,314500.0
2007-04-27 13:00:00,27.04,27.05,26.94,26.98,47400.0,22.9635,22.972,22.8786,22.9125,47400.0
2007-04-27 13:30:00,27.0,27.1,26.97,27.08,185400.0,22.9295,23.0144,22.904,22.9974,185400.0
2007-04-27 14:00:00,27.08,27.18,27.05,27.16,109900.0,22.9974,23.0824,22.972,23.0654,109900.0
2007-04-27 14:30:00,27.16,27.25,27.16,27.21,217000.0,23.0654,23.1418,23.0654,23.1079,217000.0
2007-04-27 15:00:00,27.2,27.21,27.13,27.15,118400.0,23.0994,23.1079,23.0399,23.0569,118400.0
2007-04-27 15:30:00,27.15,27.15,26.98,27.01,413200.0,23.0569,23.0569,22.9125,22.938,413200.0
2007-04-30 09:30:00,26.99,27.11,26.94,27.1,184600.0,22.921,23.0229,22.8786,23.0144,184600.0
2007-04-30 10:00:00,27.11,27.26,27.03,27.19,150700.0,23.0229,23.1503,22.955,23.0909,150700.0
2007-04-30 10:30:00,27.18,27.35,27.14,27.35,213700.0,23.0824,23.2267,23.0484,23.2267,213700.0
2007-04-30 11:00:00,27.34,27.48,27.3,27.42,541300.0,23.2183,23.3371,23.1843,23.2862,541300.0
2007-04-30 11:30:00,27.41,27.53,27.39,27.5,308200.0,23.2777,23.3796,23.2607,23.3541,308200.0
2007-04-30 12:00:00,27.5,27.5,27.37,27.44,418900.0,23.3541,23.3541,23.2437,23.3032,418900.0
2007-04-30 12:30:00,27.43,27.45,27.37,27.42,998900.0,23.2947,23.3117,23.2437,23.2862,998900.0
2007-04-30 13:00:00,27.41,27.55,27.37,27.5,442100.0,23.2777,23.3966,23.2437,23.3541,442100.0
2007-04-30 13:30:00,27.49,27.5,27.34,27.41,323800.0,23.3456,23.3541,23.2183,23.2777,323800.0
2007-04-30 14:00:00,27.4,27.4,27.2,27.38,476300.0,23.2692,23.2692,23.0994,23.2522,476300.0
2007-04-30 14:30:00,27.36,27.4,27.21,27.27,373900.0,23.2352,23.2692,23.1079,23.1588,373900.0
2007-04-30 15:00:00,27.27,27.36,27.2,27.31,372300.0,23.1588,23.2352,23.0994,23.1928,372300.0
2007-04-30 15:30:00,27.31,27.39,27.26,27.37,1022700.0,23.1928,23.2607,23.1503,23.2437,1022700.0
2007-05-01 09:30:00,27.49,27.56,27.16,27.24,810900.0,23.3456,23.4051,23.0654,23.1333,810900.0
2007-05-01 10:00:00,27.26,27.38,26.86,27.06,478200.0,23.1503,23.2522,22.8106,22.9805,478200.0
2007-05-01 10:30:00,27.06,27.26,26.97,27.23,204400.0,22.9805,23.1503,22.904,23.1248,204400.0
2007-05-01 11:00:00,27.23,27.43,27.02,27.12,143200.0,23.1248,23.2947,22.9465,23.0314,143200.0
2007-05-01 11:30:00,27.1,27.19,27.08,27.19,66800.0,23.0144,23.0909,22.9974,23.0909,66800.0
2007-05-01 12:00:00,27.19,27.25,27.12,27.18,153000.0,23.0909,23.1418,23.0314,23.0824,153000.0
2007-05-01 12:30:00,27.18,27.18,26.99,27.02,250700.0,23.0824,23.0824,22.921,22.9465,250700.0
2007-05-01 13:00:00,27.01,27.1,26.97,26.99,212000.0,22.938,23.0144,22.904,22.921,212000.0
2007-05-01 13:30:00,26.99,27.01,26.68,26.89,565200.0,22.921,22.938,22.6578,22.8361,565200.0
2007-05-01 14:00:00,26.9,26.9,26.79,26.88,197300.0,22.8446,22.8446,22.7512,22.8276,197300.0
2007-05-01 14:30:00,26.88,26.9,26.79,26.83,144500.0,22.8276,22.8446,22.7512,22.7851,144500.0
2007-05-01 15:00:00,26.83,26.88,26.68,26.68,378400.0,22.7851,22.8276,22.6578,22.6578,378400.0
2007-05-01 15:30:00,26.69,26.83,26.69,26.79,433800.0,22.6662,22.7851,22.6662,22.7512,433800.0
2007-05-02 09:30:00,26.93,27.03,26.7,26.75,299200.0,22.8701,22.955,22.6747,22.7172,299200.0
2007-05-02 10:00:00,26.74,26.85,26.61,26.77,162600.0,22.7087,22.8021,22.5983,22.7342,162600.0
2007-05-02 10:30:00,26.77,26.81,26.66,26.75,291400.0,22.7342,22.7682,22.6408,22.7172,291400.0
2007-05-02 11:00:00,26.75,26.76,26.59,26.72,133200.0,22.7172,22.7257,22.5813,22.6917,133200.0
2007-05-02 11:30:00,26.73,26.75,26.67,26.7,359000.0,22.7002,22.7172,22.6493,22.6747,359000.0
2007-05-02 12:00:00,26.7,26.97,26.69,26.85,310900.0,22.6747,22.904,22.6662,22.8021,310900.0
2007-05-02 12:30:00,26.85,27.0,26.83,26.94,384800.0,22.8021,22.9295,22.7851,22.8786,384800.0
2007-05-02 13:00:00,26.95,27.09,26.77,26.93,297300.0,22.887,23.0059,22.7342,22.8701,297300.0
2007-05-02 13:30:00,26.93,27.01,26.9,26.94,234200.0,22.8701,22.938,22.8446,22.8786,234200.0
2007-05-02 14:00:00,26.95,27.11,26.94,27.04,348400.0,22.887,23.0229,22.8786,22.9635,348400.0
2007-05-02 14:30:00,27.04,27.08,26.97,26.99,324600.0,22.9635,22.9974,22.904,22.921,324600.0
2007-05-02 15:00:00,27.0,27.0,26.9,26.99,204100.0,22.9295,22.9295,22.8446,22.921,204100.0
2007-05-02 15:30:00,26.98,27.16,26.78,26.99,760600.0,22.9125,23.0654,22.7427,22.921,760600.0
2007-05-03 09:30:00,26.32,26.75,26.2,26.5,682700.0,22.352,22.7172,22.2501,22.5049,682700.0
2007-05-03 10:00:00,26.5,26.57,26.43,26.53,383600.0,22.5049,22.5643,22.4454,22.5304,383600.0
2007-05-03 10:30:00,26.52,26.53,26.27,26.3,575000.0,22.5219,22.5304,22.3096,22.335,575000.0
2007-05-03 11:00:00,26.3,26.49,26.29,26.41,451100.0,22.335,22.4964,22.3265,22.4285,451100.0
2007-05-03 11:30:00,26.41,26.43,26.3,26.32,131300.0,22.4285,22.4454,22.335,22.352,131300.0
2007-05-03 12:00:00,26.31,26.35,26.23,26.3,171500.0,22.3435,22.3775,22.2756,22.335,171500.0
2007-05-03 12:30:00,26.3,26.32,26.28,26.3,74200.0,22.335,22.352,22.3181,22.335,74200.0
2007-05-03 13:00:00,26.3,26.34,26.26,26.28,117700.0,22.335,22.369,22.3011,22.3181,117700.0
2007-05-03 13:30:00,26.28,26.5,26.27,26.5,394900.0,22.3181,22.5049,22.3096,22.5049,394900.0
2007-05-03 14:00:00,26.5,26.58,26.36,26.51,342200.0,22.5049,22.5728,22.386,22.5134,342200.0
2007-05-03 14:30:00,26.52,27.53,26.49,26.6,248900.0,22.5219,23.3796,22.4964,22.5898,248900.0
2007-05-03 15:00:00,26.6,26.75,26.59,26.73,408900.0,22.5898,22.7172,22.5813,22.7002,408900.0
2007-05-03 15:30:00,26.72,26.81,26.67,26.75,652200.0,22.6917,22.7682,22.6493,22.7172,652200.0
2007-05-04 09:30:00,26.74,26.8,26.4,26.62,172400.0,22.7087,22.7597,22.42,22.6068,172400.0
2007-05-04 10:00:00,26.61,26.66,26.5,26.65,105900.0,22.5983,22.6408,22.5049,22.6323,105900.0
2007-05-04 10:30:00,26.65,26.66,26.56,26.59,62400.0,22.6323,22.6408,22.5558,22.5813,62400.0
2007-05-04 11:00:00,26.59,26.66,26.46,26.47,113000.0,22.5813,22.6408,22.4709,22.4794,113000.0
2007-05-04 11:30:00,26.48,26.53,26.46,26.48,75100.0,22.4879,22.5304,22.4709,22.4879,75100.0
2007-05-04 12:00:00,26.48,26.52,26.43,26.46,115400.0,22.4879,22.5219,22.4454,22.4709,115400.0
2007-05-04 12:30:00,26.46,26.46,26.4,26.44,96200.0,22.4709,22.4709,22.42,22.4539,96200.0
2007-05-04 13:00:00,26.43,26.46,26.41,26.41,80700.0,22.4454,22.4709,22.4285,22.4285,80700.0
2007-05-04 13:30:00,26.41,26.42,26.26,26.3,134200.0,22.4285,22.437,22.3011,22.335,134200.0
2007-05-04 14:00:00,26.3,26.41,26.29,26.4,86200.0,22.335,22.4285,22.3265,22.42,86200.0
2007-05-04 14:30:00,26.39,26.4,26.24,26.29,185300.0,22.4115,22.42,22.2841,22.3265,185300.0
2007-05-04 15:00:00,26.29,26.37,26.25,26.36,110200.0,22.3265,22.3945,22.2926,22.386,110200.0
2007-05-04 15:30:00,26.36,26.42,26.2,26.27,349100.0,22.386,22.437,22.2501,22.3096,349100.0
2007-05-07 09:30:00,26.26,26.67,26.26,26.61,196200.0,22.3011,22.6493,22.3011,22.5983,196200.0
2007-05-07 10:00:00,26.62,26.65,26.45,26.48,138600.0,22.6068,22.6323,22.4624,22.4879,138600.0
2007-05-07 10:30:00,26.48,26.48,26.3,26.31,166500.0,22.4879,22.4879,22.335,22.3435,166500.0
2007-05-07 11:00:00,26.31,26.45,26.3,26.45,56900.0,22.3435,22.4624,22.335,22.4624,56900.0
2007-05-07 11:30:00,26.45,26.49,26.42,26.43,47000.0,22.4624,22.4964,22.437,22.4454,47000.0
2007-05-07 12:00:00,26.44,26.48,26.43,26.47,50100.0,22.4539,22.4879,22.4454,22.4794,50100.0
2007-05-07 12:30:00,26.47,26.49,26.44,26.45,39900.0,22.4794,22.4964,22.4539,22.4624,39900.0
2007-05-07 13:00:00,26.45,26.48,26.39,26.39,85800.0,22.4624,22.4879,22.4115,22.4115,85800.0
2007-05-07 13:30:00,26.39,26.43,26.39,26.39,110900.0,22.4115,22.4454,22.4115,22.4115,110900.0
2007-05-07 14:00:00,26.4,26.4,26.22,26.25,159900.0,22.42,22.42,22.2671,22.2926,159900.0
2007-05-07 14:30:00,26.25,26.27,26.24,26.26,112900.0,22.2926,22.3096,22.2841,22.3011,112900.0
2007-05-07 15:00:00,26.27,26.27,26.21,26.26,133000.0,22.3096,22.3096,22.2586,22.3011,133000.0
2007-05-07 15:30:00,26.26,26.3,26.23,26.23,273700.0,22.3011,22.335,22.2756,22.2756,273700.0
2007-05-08 09:30:00,26.16,26.3,26.05,26.29,293000.0,22.2161,22.335,22.1227,22.3265,293000.0
2007-05-08 10:00:00,26.29,26.35,26.23,26.29,189000.0,22.3265,22.3775,22.2756,22.3265,189000.0
2007-05-08 10:30:00,26.29,26.33,26.22,26.29,83300.0,22.3265,22.3605,22.2671,22.3265,83300.0
2007-05-08 11:00:00,26.29,26.41,26.28,26.38,113500.0,22.3265,22.4285,22.3181,22.403,113500.0
2007-05-08 11:30:00,26.4,26.4,26.27,26.32,112900.0,22.42,22.42,22.3096,22.352,112900.0
2007-05-08 12:00:00,26.32,26.34,26.19,26.23,160200.0,22.352,22.369,22.2416,22.2756,160200.0
2007-05-08 12:30:00,26.23,26.31,26.21,26.31,90400.0,22.2756,22.3435,22.2586,22.3435,90400.0
2007-05-08 13:00:00,26.31,26.34,26.28,26.3,91600.0,22.3435,22.369,22.3181,22.335,91600.0
2007-05-08 13:30:00,26.3,26.34,26.26,26.32,148200.0,22.335,22.369,22.3011,22.352,148200.0
2007-05-08 14:00:00,26.32,26.36,26.28,26.35,139800.0,22.352,22.386,22.3181,22.3775,139800.0
2007-05-08 14:30:00,26.34,26.37,26.26,26.27,116800.0,22.369,22.3945,22.3011,22.3096,116800.0
2007-05-08 15:00:00,26.27,26.34,26.27,26.31,82000.0,22.3096,22.369,22.3096,22.3435,82000.0
2007-05-08 15:30:00,26.32,26.43,26.31,26.43,210800.0,22.352,22.4454,22.3435,22.4454,210800.0
2007-05-09 09:30:00,26.11,26.17,26.01,26.02,222400.0,22.1737,22.2246,22.0888,22.0973,222400.0
2007-05-09 10:00:00,26.03,26.14,26.03,26.1,82600.0,22.1057,22.1992,22.1057,22.1652,82600.0
2007-05-09 10:30:00,26.1,26.14,26.08,26.14,67300.0,22.1652,22.1992,22.1482,22.1992,67300.0
2007-05-09 11:00:00,26.14,26.25,26.13,26.18,87200.0,22.1992,22.2926,22.1907,22.2331,87200.0
2007-05-09 11:30:00,26.18,26.25,26.18,26.2,44200.0,22.2331,22.2926,22.2331,22.2501,44200.0
2007-05-09 12:00:00,26.2,26.23,26.2,26.22,24600.0,22.2501,22.2756,22.2501,22.2671,24600.0
2007-05-09 12:30:00,26.22,26.35,26.21,26.29,59700.0,22.2671,22.3775,22.2586,22.3265,59700.0
2007-05-09 13:00:00,26.3,26.3,26.22,26.27,53900.0,22.335,22.335,22.2671,22.3096,53900.0
2007-05-09 13:30:00,26.28,26.32,26.26,26.26,26700.0,22.3181,22.352,22.3011,22.3011,26700.0
2007-05-09 14:00:00,26.27,26.37,26.2,26.31,98100.0,22.3096,22.3945,22.2501,22.3435,98100.0
2007-05-09 14:30:00,26.3,26.45,26.26,26.43,282200.0,22.335,22.4624,22.3011,22.4454,282200.0
2007-05-09 15:00:00,26.43,26.46,26.39,26.43,308100.0,22.4454,22.4709,22.4115,22.4454,308100.0
2007-05-09 15:30:00,26.43,26.5,26.36,26.37,206800.0,22.4454,22.5049,22.386,22.3945,206800.0
2007-05-10 09:30:00,26.34,26.34,26.05,26.13,142200.0,22.369,22.369,22.1227,22.1907,142200.0
2007-05-10 10:00:00,26.13,26.21,26.01,26.18,210700.0,22.1907,22.2586,22.0888,22.2331,210700.0
2007-05-10 10:30:00,26.18,26.2,26.11,26.19,57800.0,22.2331,22.2501,22.1737,22.2416,57800.0
2007-05-10 11:00:00,26.18,26.19,26.06,26.07,88300.0,22.2331,22.2416,22.1312,22.1397,88300.0
2007-05-10 11:30:00,26.08,26.13,25.97,25.97,75900.0,22.1482,22.1907,22.0548,22.0548,75900.0
2007-05-10 12:00:00,25.97,25.98,25.88,25.94,151400.0,22.0548,22.0633,21.9784,22.0293,151400.0
2007-05-10 12:30:00,25.93,25.99,25.9,25.91,120600.0,22.0208,22.0718,21.9953,22.0038,120600.0
2007-05-10 13:00:00,25.92,25.92,25.81,25.83,105100.0,22.0123,22.0123,21.9189,21.9359,105100.0
2007-05-10 13:30:00,25.83,25.96,25.76,25.79,570800.0,21.9359,22.0463,21.8765,21.9019,570800.0
2007-05-10 14:00:00,25.8,25.96,25.79,25.81,174100.0,21.9104,22.0463,21.9019,21.9189,174100.0
2007-05-10 14:30:00,25.81,25.92,25.81,25.85,187100.0,21.9189,22.0123,21.9189,21.9529,187100.0
2007-05-10 15:00:00,25.86,25.9,25.82,25.85,171200.0,21.9614,21.9953,21.9274,21.9529,171200.0
2007-05-10 15:30:00,25.86,25.9,25.76,25.77,529900.0,21.9614,21.9953,21.8765,21.8849,529900.0
2007-05-11 09:30:00,25.76,25.91,25.59,25.82,95800.0,21.8765,22.0038,21.7321,21.9274,95800.0
2007-05-11 10:00:00,25.83,26.03,25.8,25.96,229000.0,21.9359,22.1057,21.9104,22.0463,229000.0
2007-05-11 10:30:00,25.97,26.02,25.93,26.02,101600.0,22.0548,22.0973,22.0208,22.0973,101600.0
2007-05-11 11:00:00,26.01,26.18,26.0,26.16,97700.0,22.0888,22.2331,22.0803,22.2161,97700.0
2007-05-11 11:30:00,26.17,26.17,26.02,26.12,53900.0,22.2246,22.2246,22.0973,22.1822,53900.0
2007-05-11 12:00:00,26.12,26.16,26.1,26.1,41100.0,22.1822,22.2161,22.1652,22.1652,41100.0
2007-05-11 12:30:00,26.1,26.1,26.02,26.04,66700.0,22.1652,22.1652,22.0973,22.1142,66700.0
2007-05-11 13:00:00,26.04,26.15,26.02,26.15,63300.0,22.1142,22.2077,22.0973,22.2077,63300.0
2007-05-11 13:30:00,26.14,26.18,26.04,26.11,96200.0,22.1992,22.2331,22.1142,22.1737,96200.0
2007-05-11 14:00:00,26.1,26.17,26.1,26.13,33700.0,22.1652,22.2246,22.1652,22.1907,33700.0
2007-05-11 14:30:00,26.13,26.14,26.05,26.14,66100.0,22.1907,22.1992,22.1227,22.1992,66100.0
2007-05-11 15:00:00,26.14,26.2,26.1,26.19,87300.0,22.1992,22.2501,22.1652,22.2416,87300.0
2007-05-11 15:30:00,26.19,26.33,26.19,26.31,220300.0,22.2416,22.3605,22.2416,22.3435,220300.0
2007-05-14 09:30:00,26.35,26.56,26.24,26.53,238400.0,22.3775,22.5558,22.2841,22.5304,238400.0
2007-05-14 10:00:00,26.53,26.55,26.48,26.5,205400.0,22.5304,22.5474,22.4879,22.5049,205400.0
2007-05-14 10:30:00,26.5,26.54,26.5,26.52,152100.0,22.5049,22.5389,22.5049,22.5219,152100.0
2007-05-14 11:00:00,26.52,26.53,26.46,26.5,253500.0,22.5219,22.5304,22.4709,22.5049,253500.0
2007-05-14 11:30:00,26.5,26.53,26.49,26.51,60400.0,22.5049,22.5304,22.4964,22.5134,60400.0
2007-05-14 12:00:00,26.5,26.51,26.48,26.5,111300.0,22.5049,22.5134,22.4879,22.5049,111300.0
2007-05-14 12:30:00,26.49,26.52,26.48,26.5,107800.0,22.4964,22.5219,22.4879,22.5049,107800.0
2007-05-14 13:00:00,26.5,26.51,26.48,26.51,192200.0,22.5049,22.5134,22.4879,22.5134,192200.0
2007-05-14 13:30:00,26.51,26.51,26.42,26.44,239000.0,22.5134,22.5134,22.437,22.4539,239000.0
2007-05-14 14:00:00,26.43,26.49,26.38,26.42,208400.0,22.4454,22.4964,22.403,22.437,208400.0
2007-05-14 14:30:00,26.41,26.47,26.4,26.43,228000.0,22.4285,22.4794,22.42,22.4454,228000.0
2007-05-14 15:00:00,26.43,26.47,26.4,26.4,114800.0,22.4454,22.4794,22.42,22.42,114800.0
2007-05-14 15:30:00,26.41,26.45,26.4,26.45,247400.0,22.4285,22.4624,22.42,22.4624,247400.0
2007-05-15 09:30:00,26.46,26.49,26.29,26.35,231200.0,22.4709,22.4964,22.3265,22.3775,231200.0
2007-05-15 10:00:00,26.35,26.48,26.3,26.34,218500.0,22.3775,22.4879,22.335,22.369,218500.0
2007-05-15 10:30:00,26.34,26.41,26.3,26.36,121900.0,22.369,22.4285,22.335,22.386,121900.0
2007-05-15 11:00:00,26.36,26.4,26.34,26.39,181300.0,22.386,22.42,22.369,22.4115,181300.0
2007-05-15 11:30:00,26.39,26.5,26.39,26.41,159700.0,22.4115,22.5049,22.4115,22.4285,159700.0
2007-05-15 12:00:00,26.41,26.42,26.36,26.41,75300.0,22.4285,22.437,22.386,22.4285,75300.0
2007-05-15 12:30:00,26.42,26.45,26.36,26.37,129300.0,22.437,22.4624,22.386,22.3945,129300.0
2007-05-15 13:00:00,26.37,26.41,26.35,26.4,237600.0,22.3945,22.4285,22.3775,22.42,237600.0
2007-05-15 13:30:00,26.4,26.44,26.31,26.31,149500.0,22.42,22.4539,22.3435,22.3435,149500.0
2007-05-15 14:00:00,26.32,26.36,26.22,26.25,163700.0,22.352,22.386,22.2671,22.2926,163700.0
2007-05-15 14:30:00,26.25,26.28,26.09,26.19,168500.0,22.2926,22.3181,22.1567,22.2416,168500.0
2007-05-15 15:00:00,26.2,26.21,26.04,26.11,196300.0,22.2501,22.2586,22.1142,22.1737,196300.0
2007-05-15 15:30:00,26.11,26.13,26.01,26.03,461400.0,22.1737,22.1907,22.0888,22.1057,461400.0
2007-05-16 09:30:00,26.16,26.25,25.89,25.93,232600.0,22.2161,22.2926,21.9869,22.0208,232600.0
2007-05-16 10:00:00,25.94,26.09,25.87,26.09,202700.0,22.0293,22.1567,21.9699,22.1567,202700.0
2007-05-16 10:30:00,26.09,26.15,25.91,25.94,89700.0,22.1567,22.2077,22.0038,22.0293,89700.0
2007-05-16 11:00:00,25.95,26.07,25.92,26.06,247300.0,22.0378,22.1397,22.0123,22.1312,247300.0
2007-05-16 11:30:00,26.06,26.09,25.99,26.07,264300.0,22.1312,22.1567,22.0718,22.1397,264300.0
2007-05-16 12:00:00,26.07,26.22,26.06,26.14,112100.0,22.1397,22.2671,22.1312,22.1992,112100.0
2007-05-16 12:30:00,26.14,26.26,26.09,26.24,70100.0,22.1992,22.3011,22.1567,22.2841,70100.0
2007-05-16 13:00:00,26.24,26.24,26.06,26.16,47300.0,22.2841,22.2841,22.1312,22.2161,47300.0
2007-05-16 13:30:00,26.16,26.24,26.16,26.18,46200.0,22.2161,22.2841,22.2161,22.2331,46200.0
2007-05-16 14:00:00,26.18,26.28,26.04,26.18,95500.0,22.2331,22.3181,22.1142,22.2331,95500.0
2007-05-16 14:30:00,26.18,26.27,26.14,26.25,114400.0,22.2331,22.3096,22.1992,22.2926,114400.0
2007-05-16 15:00:00,26.24,26.3,26.19,26.29,100900.0,22.2841,22.335,22.2416,22.3265,100900.0
2007-05-16 15:30:00,26.29,26.48,26.29,26.44,311400.0,22.3265,22.4879,22.3265,22.4539,311400.0
2007-05-17 09:30:00,26.31,26.48,26.25,26.45,162800.0,22.3435,22.4879,22.2926,22.4624,162800.0
2007-05-17 10:00:00,26.45,26.6,26.43,26.59,228200.0,22.4624,22.5898,22.4454,22.5813,228200.0
2007-05-17 10:30:00,26.59,26.6,26.39,26.45,86000.0,22.5813,22.5898,22.4115,22.4624,86000.0
2007-05-17 11:00:00,26.46,26.54,26.43,26.45,68600.0,22.4709,22.5389,22.4454,22.4624,68600.0
2007-05-17 11:30:00,26.45,26.54,26.44,26.53,73200.0,22.4624,22.5389,22.4539,22.5304,73200.0
2007-05-17 12:00:00,26.54,26.56,26.41,26.46,103300.0,22.5389,22.5558,22.4285,22.4709,103300.0
2007-05-17 12:30:00,26.46,26.48,26.44,26.44,72500.0,22.4709,22.4879,22.4539,22.4539,72500.0
2007-05-17 13:00:00,26.44,26.46,26.34,26.38,68900.0,22.4539,22.4709,22.369,22.403,68900.0
2007-05-17 13:30:00,26.38,26.43,26.38,26.41,129600.0,22.403,22.4454,22.403,22.4285,129600.0
2007-05-17 14:00:00,26.4,26.42,26.34,26.39,118800.0,22.42,22.437,22.369,22.4115,118800.0
2007-05-17 14:30:00,26.39,26.43,26.32,26.4,93900.0,22.4115,22.4454,22.352,22.42,93900.0
2007-05-17 15:00:00,26.4,26.44,26.35,26.41,161500.0,22.42,22.4539,22.3775,22.4285,161500.0
2007-05-17 15:30:00,26.41,26.46,26.36,26.38,358400.0,22.4285,22.4709,22.386,22.403,358400.0
2007-05-18 09:30:00,26.52,26.74,26.47,26.67,604800.0,22.5219,22.7087,22.4794,22.6493,604800.0
2007-05-18 10:00:00,26.67,26.87,26.61,26.79,151700.0,22.6493,22.8191,22.5983,22.7512,151700.0
2007-05-18 10:30:00,26.79,26.83,26.77,26.8,250700.0,22.7512,22.7851,22.7342,22.7597,250700.0
2007-05-18 11:00:00,26.8,26.93,26.79,26.89,209100.0,22.7597,22.8701,22.7512,22.8361,209100.0
2007-05-18 11:30:00,26.88,26.92,26.74,26.76,152700.0,22.8276,22.8616,22.7087,22.7257,152700.0
2007-05-18 12:00:00,26.77,26.77,26.66,26.7,111900.0,22.7342,22.7342,22.6408,22.6747,111900.0
2007-05-18 12:30:00,26.69,26.8,26.68,26.75,78300.0,22.6662,22.7597,22.6578,22.7172,78300.0
2007-05-18 13:00:00,26.75,26.78,26.74,26.77,107700.0,22.7172,22.7427,22.7087,22.7342,107700.0
2007-05-18 13:30:00,26.77,26.82,26.77,26.77,75500.0,22.7342,22.7766,22.7342,22.7342,75500.0
2007-05-18 14:00:00,26.78,26.78,26.36,26.36,74000.0,22.7427,22.7427,22.386,22.386,74000.0
2007-05-18 14:30:00,26.77,26.77,26.66,26.68,117000.0,22.7342,22.7342,22.6408,22.6578,117000.0
2007-05-18 15:00:00,26.67,26.69,26.63,26.66,148200.0,22.6493,22.6662,22.6153,22.6408,148200.0
2007-05-18 15:30:00,26.65,26.75,26.65,26.75,239100.0,22.6323,22.7172,22.6323,22.7172,239100.0
2007-05-21 09:30:00,26.76,27.1,26.76,27.08,174200.0,22.7257,23.0144,22.7257,22.9974,174200.0
2007-05-21 10:00:00,27.09,27.26,27.08,27.23,125200.0,23.0059,23.1503,22.9974,23.1248,125200.0
2007-05-21 10:30:00,27.23,27.85,27.0,27.66,610200.0,23.1248,23.6514,22.9295,23.49,610200.0
2007-05-21 11:00:00,27.66,27.83,27.6,27.73,234300.0,23.49,23.6344,23.4391,23.5495,234300.0
2007-05-21 11:30:00,27.73,27.74,27.66,27.68,202200.0,23.5495,23.5579,23.49,23.507,202200.0
2007-05-21 12:00:00,27.68,27.68,27.49,27.5,380200.0,23.507,23.507,23.3456,23.3541,380200.0
2007-05-21 12:30:00,27.51,27.59,27.43,27.45,117300.0,23.3626,23.4306,23.2947,23.3117,117300.0
2007-05-21 13:00:00,27.45,27.52,27.38,27.39,143600.0,23.3117,23.3711,23.2522,23.2607,143600.0
2007-05-21 13:30:00,27.38,27.44,27.24,27.25,220600.0,23.2522,23.3032,23.1333,23.1418,220600.0
2007-05-21 14:00:00,27.24,27.3,27.19,27.25,178800.0,23.1333,23.1843,23.0909,23.1418,178800.0
2007-05-21 14:30:00,27.24,27.28,27.19,27.22,159400.0,23.1333,23.1673,23.0909,23.1163,159400.0
2007-05-21 15:00:00,27.22,27.36,27.21,27.25,318100.0,23.1163,23.2352,23.1079,23.1418,318100.0
2007-05-21 15:30:00,27.25,27.46,27.23,27.39,673200.0,23.1418,23.3202,23.1248,23.2607,673200.0
2007-05-22 09:30:00,27.25,27.4,27.23,27.4,161600.0,23.1418,23.2692,23.1248,23.2692,161600.0
2007-05-22 10:00:00,27.41,27.47,27.32,27.38,141300.0,23.2777,23.3287,23.2013,23.2522,141300.0
2007-05-22 10:30:00,27.38,27.38,27.16,27.22,209200.0,23.2522,23.2522,23.0654,23.1163,209200.0
2007-05-22 11:00:00,27.22,27.23,27.03,27.1,135000.0,23.1163,23.1248,22.955,23.0144,135000.0
2007-05-22 11:30:00,27.1,27.1,26.96,26.99,174800.0,23.0144,23.0144,22.8955,22.921,174800.0
2007-05-22 12:00:00,26.99,27.0,26.87,26.98,235800.0,22.921,22.9295,22.8191,22.9125,235800.0
2007-05-22 12:30:00,26.98,27.11,26.98,27.1,441000.0,22.9125,23.0229,22.9125,23.0144,441000.0
2007-05-22 13:00:00,27.11,27.11,26.98,27.0,204300.0,23.0229,23.0229,22.9125,22.9295,204300.0
2007-05-22 13:30:00,27.0,27.04,26.99,27.01,101000.0,22.9295,22.9635,22.921,22.938,101000.0
2007-05-22 14:00:00,27.01,27.17,27.0,27.13,130500.0,22.938,23.0739,22.9295,23.0399,130500.0
2007-05-22 14:30:00,27.12,27.15,27.08,27.09,280500.0,23.0314,23.0569,22.9974,23.0059,280500.0
2007-05-22 15:00:00,27.09,27.1,27.09,27.09,110700.0,23.0059,23.0144,23.0059,23.0059,110700.0
2007-05-22 15:30:00,27.09,27.1,27.07,27.09,285100.0,23.0059,23.0144,22.989,23.0059,285100.0
2007-05-23 09:30:00,27.11,27.11,26.88,27.05,1382400.0,23.0229,23.0229,22.8276,22.972,1382400.0
2007-05-23 10:00:00,27.04,27.09,27.01,27.04,194100.0,22.9635,23.0059,22.938,22.9635,194100.0
2007-05-23 10:30:00,27.04,27.1,27.02,27.06,136800.0,22.9635,23.0144,22.9465,22.9805,136800.0
2007-05-23 11:00:00,27.05,27.06,27.0,27.03,51400.0,22.972,22.9805,22.9295,22.955,51400.0
2007-05-23 11:30:00,27.02,27.05,26.97,27.04,29300.0,22.9465,22.972,22.904,22.9635,29300.0
2007-05-23 12:00:00,27.04,27.05,27.0,27.04,36100.0,22.9635,22.972,22.9295,22.9635,36100.0
2007-05-23 12:30:00,27.05,27.06,27.02,27.06,72600.0,22.972,22.9805,22.9465,22.9805,72600.0
2007-05-23 13:00:00,27.05,27.09,27.04,27.04,137000.0,22.972,23.0059,22.9635,22.9635,137000.0
2007-05-23 13:30:00,27.05,27.05,26.95,26.95,80300.0,22.972,22.972,22.887,22.887,80300.0
2007-05-23 14:00:00,26.95,27.04,26.77,26.78,116000.0,22.887,22.9635,22.7342,22.7427,116000.0
2007-05-23 14:30:00,26.78,26.91,26.75,26.85,118100.0,22.7427,22.8531,22.7172,22.8021,118100.0
2007-05-23 15:00:00,26.85,26.9,26.79,26.89,88100.0,22.8021,22.8446,22.7512,22.8361,88100.0
2007-05-23 15:30:00,26.88,26.9,26.69,26.75,410300.0,22.8276,22.8446,22.6662,22.7172,410300.0
2007-05-24 09:30:00,26.78,27.03,26.58,26.96,307500.0,22.7427,22.955,22.5728,22.8955,307500.0
2007-05-24 10:00:00,26.97,27.02,26.92,26.97,189400.0,22.904,22.9465,22.8616,22.904,189400.0
2007-05-24 10:30:00,26.98,27.04,26.93,26.96,190300.0,22.9125,22.9635,22.8701,22.8955,190300.0
2007-05-24 11:00:00,26.96,26.98,26.78,26.82,143600.0,22.8955,22.9125,22.7427,22.7766,143600.0
2007-05-24 11:30:00,26.82,26.98,26.82,26.98,107100.0,22.7766,22.9125,22.7766,22.9125,107100.0
2007-05-24 12:00:00,26.97,27.0,26.86,26.86,102700.0,22.904,22.9295,22.8106,22.8106,102700.0
2007-05-24 12:30:00,26.86,26.89,26.77,26.89,84200.0,22.8106,22.8361,22.7342,22.8361,84200.0
2007-05-24 13:00:00,26.89,26.9,26.69,26.88,251300.0,22.8361,22.8446,22.6662,22.8276,251300.0
2007-05-24 13:30:00,26.87,26.93,26.8,26.89,132300.0,22.8191,22.8701,22.7597,22.8361,132300.0
2007-05-24 14:00:00,26.9,26.9,26.7,26.82,145700.0,22.8446,22.8446,22.6747,22.7766,145700.0
2007-05-24 14:30:00,26.81,26.84,26.74,26.77,195000.0,22.7682,22.7936,22.7087,22.7342,195000.0
2007-05-24 15:00:00,26.77,26.82,26.74,26.76,299500.0,22.7342,22.7766,22.7087,22.7257,299500.0
2007-05-24 15:30:00,26.76,26.78,26.58,26.65,626000.0,22.7257,22.7427,22.5728,22.6323,626000.0
2007-05-25 09:30:00,26.7,26.78,26.6,26.74,119000.0,22.6747,22.7427,22.5898,22.7087,119000.0
2007-05-25 10:00:00,26.74,26.88,26.65,26.83,95400.0,22.7087,22.8276,22.6323,22.7851,95400.0
2007-05-25 10:30:00,26.82,27.05,26.81,26.97,488400.0,22.7766,22.972,22.7682,22.904,488400.0
2007-05-25 11:00:00,26.96,27.19,26.91,27.15,371500.0,22.8955,23.0909,22.8531,23.0569,371500.0
2007-05-25 11:30:00,27.14,27.21,27.0,27.19,353900.0,23.0484,23.1079,22.9295,23.0909,353900.0
2007-05-25 12:00:00,27.19,27.24,27.0,27.23,335800.0,23.0909,23.1333,22.9295,23.1248,335800.0
2007-05-25 12:30:00,27.23,27.25,27.16,27.17,253500.0,23.1248,23.1418,23.0654,23.0739,253500.0
2007-05-25 13:00:00,27.17,27.28,27.17,27.27,133700.0,23.0739,23.1673,23.0739,23.1588,133700.0
2007-05-25 13:30:00,27.27,27.3,27.2,27.29,236500.0,23.1588,23.1843,23.0994,23.1758,236500.0
2007-05-25 14:00:00,27.29,27.35,27.24,27.26,246000.0,23.1758,23.2267,23.1333,23.1503,246000.0
2007-05-25 14:30:00,27.26,27.35,27.26,27.31,234400.0,23.1503,23.2267,23.1503,23.1928,234400.0
2007-05-25 15:00:00,27.3,27.38,27.28,27.3,406900.0,23.1843,23.2522,23.1673,23.1843,406900.0
2007-05-25 15:30:00,27.3,27.3,27.19,27.24,500100.0,23.1843,23.1843,23.0909,23.1333,500100.0
2007-05-29 09:30:00,26.3,27.3,26.22,27.08,4185500.0,22.335,23.1843,22.2671,22.9974,4185500.0
2007-05-29 10:00:00,27.09,27.64,27.04,27.42,1544100.0,23.0059,23.473,22.9635,23.2862,1544100.0
2007-05-29 10:30:00,27.43,28.13,27.4,27.97,1478100.0,23.2947,23.8892,23.2692,23.7533,1478100.0
2007-05-29 11:00:00,27.97,28.02,27.91,27.98,774900.0,23.7533,23.7957,23.7023,23.7618,774900.0
2007-05-29 11:30:00,27.98,28.0,27.72,27.76,736600.0,23.7618,23.7788,23.541,23.5749,736600.0
2007-05-29 12:00:00,27.75,27.8,27.62,27.63,492800.0,23.5664,23.6089,23.456,23.4645,492800.0
2007-05-29 12:30:00,27.63,27.75,27.62,27.73,391100.0,23.4645,23.5664,23.456,23.5495,391100.0
2007-05-29 13:00:00,27.73,27.8,27.63,27.75,662000.0,23.5495,23.6089,23.4645,23.5664,662000.0
2007-05-29 13:30:00,27.75,27.79,27.7,27.74,515600.0,23.5664,23.6004,23.524,23.5579,515600.0
2007-05-29 14:00:00,27.74,27.76,27.67,27.75,690800.0,23.5579,23.5749,23.4985,23.5664,690800.0
2007-05-29 14:30:00,27.75,27.79,27.73,27.75,457600.0,23.5664,23.6004,23.5495,23.5664,457600.0
2007-05-29 15:00:00,27.74,27.75,27.67,27.71,910700.0,23.5579,23.5664,23.4985,23.5325,910700.0
2007-05-29 15:30:00,27.7,27.99,27.7,27.94,1676500.0,23.524,23.7703,23.524,23.7278,1676500.0
2007-05-30 09:30:00,27.99,29.28,27.95,29.14,2225100.0,23.7703,24.8658,23.7363,24.7469,2225100.0
2007-05-30 10:00:00,29.14,29.25,28.76,28.82,1056300.0,24.7469,24.8403,24.4242,24.4751,1056300.0
2007-05-30 10:30:00,28.82,29.0,28.82,28.89,640400.0,24.4751,24.628,24.4751,24.5346,640400.0
2007-05-30 11:00:00,28.9,29.11,28.89,29.03,382700.0,24.5431,24.7214,24.5346,24.6535,382700.0
2007-05-30 11:30:00,29.03,29.5,29.02,29.45,626600.0,24.6535,25.0526,24.645,25.0102,626600.0
2007-05-30 12:00:00,29.44,29.79,29.29,29.41,668700.0,25.0017,25.2989,24.8743,24.9762,668700.0
2007-05-30 12:30:00,29.41,29.43,29.13,29.13,302100.0,24.9762,24.9932,24.7384,24.7384,302100.0
2007-05-30 13:00:00,29.13,29.18,28.99,29.08,320200.0,24.7384,24.7809,24.6195,24.6959,320200.0
2007-05-30 13:30:00,29.07,29.24,27.94,29.04,342700.0,24.6874,24.8318,23.7278,24.662,342700.0
2007-05-30 14:00:00,29.04,29.11,27.94,29.1,639800.0,24.662,24.7214,23.7278,24.7129,639800.0
2007-05-30 14:30:00,29.09,29.21,29.03,29.21,333300.0,24.7044,24.8063,24.6535,24.8063,333300.0
2007-05-30 15:00:00,29.21,29.35,29.15,29.35,368500.0,24.8063,24.9252,24.7554,24.9252,368500.0
2007-05-30 15:30:00,29.36,29.47,29.27,29.4,897700.0,24.9337,25.0271,24.8573,24.9677,897700.0
2007-05-31 09:30:00,29.41,29.43,29.23,29.29,256700.0,24.9762,24.9932,24.8233,24.8743,256700.0
2007-05-31 10:00:00,29.29,29.42,29.17,29.31,196900.0,24.8743,24.9847,24.7724,24.8913,196900.0
2007-05-31 10:30:00,29.31,29.58,29.25,29.55,237300.0,24.8913,25.1206,24.8403,25.0951,237300.0
2007-05-31 11:00:00,29.55,29.56,29.25,29.28,354800.0,25.0951,25.1036,24.8403,24.8658,354800.0
2007-05-31 11:30:00,29.29,29.43,29.27,29.31,131500.0,24.8743,24.9932,24.8573,24.8913,131500.0
2007-05-31 12:00:00,29.31,29.38,29.26,29.32,126400.0,24.8913,24.9507,24.8488,24.8997,126400.0
2007-05-31 12:30:00,29.32,29.52,29.27,29.5,599200.0,24.8997,25.0696,24.8573,25.0526,599200.0
2007-05-31 13:00:00,29.5,29.52,29.27,29.33,354800.0,25.0526,25.0696,24.8573,24.9082,354800.0
2007-05-31 13:30:00,29.33,29.52,29.3,29.5,278900.0,24.9082,25.0696,24.8828,25.0526,278900.0
2007-05-31 14:00:00,29.5,29.86,29.5,29.76,506800.0,25.0526,25.3583,25.0526,25.2734,506800.0
2007-05-31 14:30:00,29.75,29.87,29.7,29.86,417300.0,25.2649,25.3668,25.2225,25.3583,417300.0
2007-05-31 15:00:00,29.85,29.89,29.35,29.87,454300.0,25.3498,25.3838,24.9252,25.3668,454300.0
2007-05-31 15:30:00,29.88,30.0,29.79,29.86,1129700.0,25.3753,25.4772,25.2989,25.3583,1129700.0
2007-06-01 09:30:00,29.86,30.49,29.86,30.32,705100.0,25.3583,25.8934,25.3583,25.749,705100.0
2007-06-01 10:00:00,30.32,30.4,30.16,30.21,1338500.0,25.749,25.8169,25.6131,25.6556,1338500.0
2007-06-01 10:30:00,30.22,30.39,30.03,30.14,702400.0,25.6641,25.8084,25.5027,25.5961,702400.0
2007-06-01 11:00:00,30.14,30.35,30.14,30.31,181600.0,25.5961,25.7745,25.5961,25.7405,181600.0
2007-06-01 11:30:00,30.3,30.56,30.29,30.42,277800.0,25.732,25.9528,25.7235,25.8339,277800.0
2007-06-01 12:00:00,30.4,30.45,30.3,30.36,199900.0,25.8169,25.8594,25.732,25.783,199900.0
2007-06-01 12:30:00,30.37,30.37,30.19,30.26,157000.0,25.7915,25.7915,25.6386,25.698,157000.0
2007-06-01 13:00:00,30.25,30.44,30.25,30.36,110900.0,25.6895,25.8509,25.6895,25.783,110900.0
2007-06-01 13:30:00,30.35,30.37,30.28,30.31,180200.0,25.7745,25.7915,25.715,25.7405,180200.0
2007-06-01 14:00:00,30.31,30.37,29.83,30.36,179400.0,25.7405,25.7915,25.3329,25.783,179400.0
2007-06-01 14:30:00,30.36,30.47,30.34,30.42,365300.0,25.783,25.8764,25.766,25.8339,365300.0
2007-06-01 15:00:00,30.42,30.43,30.3,30.36,326500.0,25.8339,25.8424,25.732,25.783,326500.0
2007-06-01 15:30:00,30.37,30.47,30.31,30.33,1006900.0,25.7915,25.8764,25.7405,25.7575,1006900.0
2007-06-04 09:30:00,30.36,30.38,30.04,30.07,263800.0,25.783,25.7999,25.5112,25.5367,263800.0
2007-06-04 10:00:00,30.08,30.18,30.06,30.15,507700.0,25.5452,25.6301,25.5282,25.6046,507700.0
2007-06-04 10:30:00,30.15,30.2,29.89,30.09,333400.0,25.6046,25.6471,25.3838,25.5537,333400.0
2007-06-04 11:00:00,30.09,30.3,30.08,30.25,209400.0,25.5537,25.732,25.5452,25.6895,209400.0
2007-06-04 11:30:00,30.24,30.24,30.09,30.15,129000.0,25.6811,25.6811,25.5537,25.6046,129000.0
2007-06-04 12:00:00,30.15,30.15,30.01,30.03,177300.0,25.6046,25.6046,25.4857,25.5027,177300.0
2007-06-04 12:30:00,30.03,30.04,29.87,29.9,250400.0,25.5027,25.5112,25.3668,25.3923,250400.0
2007-06-04 13:00:00,29.9,29.94,29.84,29.93,176800.0,25.3923,25.4263,25.3414,25.4178,176800.0
2007-06-04 13:30:00,29.93,30.12,29.91,30.08,235300.0,25.4178,25.5791,25.4008,25.5452,235300.0
2007-06-04 14:00:00,30.07,30.16,30.04,30.14,179000.0,25.5367,25.6131,25.5112,25.5961,179000.0
2007-06-04 14:30:00,30.14,30.26,30.07,30.22,246600.0,25.5961,25.698,25.5367,25.6641,246600.0
2007-06-04 15:00:00,30.22,30.39,30.21,30.33,269200.0,25.6641,25.8084,25.6556,25.7575,269200.0
2007-06-04 15:30:00,30.33,30.39,30.28,30.31,389900.0,25.7575,25.8084,25.715,25.7405,389900.0
2007-06-05 09:30:00,30.29,30.49,30.11,30.15,290000.0,25.7235,25.8934,25.5706,25.6046,290000.0
2007-06-05 10:00:00,30.16,30.22,29.87,30.01,456600.0,25.6131,25.6641,25.3668,25.4857,456600.0
2007-06-05 10:30:00,30.01,30.11,29.95,30.0,436600.0,25.4857,25.5706,25.4348,25.4772,436600.0
2007-06-05 11:00:00,29.99,30.02,29.9,29.91,229600.0,25.4687,25.4942,25.3923,25.4008,229600.0
2007-06-05 11:30:00,29.91,29.93,29.71,29.71,258700.0,25.4008,25.4178,25.231,25.231,258700.0
2007-06-05 12:00:00,29.71,29.75,29.62,29.75,258800.0,25.231,25.2649,25.1545,25.2649,258800.0
2007-06-05 12:30:00,29.74,29.86,29.74,29.84,140900.0,25.2564,25.3583,25.2564,25.3414,140900.0
2007-06-05 13:00:00,29.83,29.89,29.78,29.8,112600.0,25.3329,25.3838,25.2904,25.3074,112600.0
2007-06-05 13:30:00,29.8,29.97,29.76,29.95,121300.0,25.3074,25.4518,25.2734,25.4348,121300.0
2007-06-05 14:00:00,29.96,29.96,29.81,29.81,142500.0,25.4433,25.4433,25.3159,25.3159,142500.0
2007-06-05 14:30:00,29.82,29.93,29.75,29.88,165700.0,25.3244,25.4178,25.2649,25.3753,165700.0
2007-06-05 15:00:00,29.88,29.98,29.88,29.98,130700.0,25.3753,25.4602,25.3753,25.4602,130700.0
2007-06-05 15:30:00,29.98,30.0,29.93,29.96,309200.0,25.4602,25.4772,25.4178,25.4433,309200.0
2007-06-06 09:30:00,29.99,30.08,29.94,29.99,461200.0,25.4687,25.5452,25.4263,25.4687,461200.0
2007-06-06 10:00:00,29.98,30.0,29.82,29.91,318300.0,25.4602,25.4772,25.3244,25.4008,318300.0
2007-06-06 10:30:00,29.91,29.96,29.81,29.81,316500.0,25.4008,25.4433,25.3159,25.3159,316500.0
2007-06-06 11:00:00,29.81,29.83,29.68,29.68,185500.0,25.3159,25.3329,25.2055,25.2055,185500.0
2007-06-06 11:30:00,29.68,29.69,29.51,29.54,286000.0,25.2055,25.214,25.0611,25.0866,286000.0
2007-06-06 12:00:00,29.54,29.73,29.51,29.69,206000.0,25.0866,25.2479,25.0611,25.214,206000.0
2007-06-06 12:30:00,29.7,29.73,29.64,29.65,156700.0,25.2225,25.2479,25.1715,25.18,156700.0
2007-06-06 13:00:00,29.66,29.66,29.6,29.66,153900.0,25.1885,25.1885,25.1375,25.1885,153900.0
2007-06-06 13:30:00,29.66,29.73,29.64,29.65,152100.0,25.1885,25.2479,25.1715,25.18,152100.0
2007-06-06 14:00:00,29.66,29.87,29.65,29.81,154500.0,25.1885,25.3668,25.18,25.3159,154500.0
2007-06-06 14:30:00,29.81,29.87,29.77,29.82,266800.0,25.3159,25.3668,25.2819,25.3244,266800.0
2007-06-06 15:00:00,29.82,29.91,29.78,29.87,448000.0,25.3244,25.4008,25.2904,25.3668,448000.0
2007-06-06 15:30:00,29.88,29.96,29.82,29.88,826600.0,25.3753,25.4433,25.3244,25.3753,826600.0
2007-06-07 09:30:00,29.41,29.93,29.35,29.76,280800.0,24.9762,25.4178,24.9252,25.2734,280800.0
2007-06-07 10:00:00,29.76,29.78,29.6,29.61,266100.0,25.2734,25.2904,25.1375,25.146,266100.0
2007-06-07 10:30:00,29.61,29.75,29.61,29.7,236700.0,25.146,25.2649,25.146,25.2225,236700.0
2007-06-07 11:00:00,29.71,29.72,29.56,29.59,164500.0,25.231,25.2394,25.1036,25.129,164500.0
2007-06-07 11:30:00,29.59,29.66,29.56,29.56,133400.0,25.129,25.1885,25.1036,25.1036,133400.0
2007-06-07 12:00:00,29.56,29.58,29.43,29.53,239900.0,25.1036,25.1206,24.9932,25.0781,239900.0
2007-06-07 12:30:00,29.53,29.53,29.35,29.38,195300.0,25.0781,25.0781,24.9252,24.9507,195300.0
2007-06-07 13:00:00,29.38,29.41,29.3,29.34,142200.0,24.9507,24.9762,24.8828,24.9167,142200.0
2007-06-07 13:30:00,29.34,29.35,29.18,29.29,282400.0,24.9167,24.9252,24.7809,24.8743,282400.0
2007-06-07 14:00:00,29.29,29.29,29.1,29.24,347500.0,24.8743,24.8743,24.7129,24.8318,347500.0
2007-06-07 14:30:00,29.24,29.28,29.13,29.25,290900.0,24.8318,24.8658,24.7384,24.8403,290900.0
2007-06-07 15:00:00,29.24,29.46,29.22,29.31,372000.0,24.8318,25.0186,24.8148,24.8913,372000.0
2007-06-07 15:30:00,29.31,29.38,29.11,29.11,796300.0,24.8913,24.9507,24.7214,24.7214,796300.0
2007-06-08 09:30:00,29.19,29.33,29.0,29.23,358100.0,24.7893,24.9082,24.628,24.8233,358100.0
2007-06-08 10:00:00,29.23,29.24,29.1,29.14,278700.0,24.8233,24.8318,24.7129,24.7469,278700.0
2007-06-08 10:30:00,29.15,29.15,29.03,29.03,157700.0,24.7554,24.7554,24.6535,24.6535,157700.0
2007-06-08 11:00:00,29.04,29.05,28.94,28.97,440600.0,24.662,24.6705,24.577,24.6025,440600.0
2007-06-08 11:30:00,28.97,29.0,28.96,28.99,120900.0,24.6025,24.628,24.594,24.6195,120900.0
2007-06-08 12:00:00,28.98,29.0,28.98,28.99,106200.0,24.611,24.628,24.611,24.6195,106200.0
2007-06-08 12:30:00,29.0,29.05,28.96,29.04,187300.0,24.628,24.6705,24.594,24.662,187300.0
2007-06-08 13:00:00,29.05,29.09,29.0,29.07,349700.0,24.6705,24.7044,24.628,24.6874,349700.0
2007-06-08 13:30:00,29.08,29.15,29.04,29.1,432000.0,24.6959,24.7554,24.662,24.7129,432000.0
2007-06-08 14:00:00,29.1,29.35,29.1,29.27,502400.0,24.7129,24.9252,24.7129,24.8573,502400.0
2007-06-08 14:30:00,29.27,29.43,29.24,29.43,459800.0,24.8573,24.9932,24.8318,24.9932,459800.0
2007-06-08 15:00:00,29.44,29.52,29.39,29.43,456200.0,25.0017,25.0696,24.9592,24.9932,456200.0
2007-06-08 15:30:00,29.42,29.55,29.11,29.54,903500.0,24.9847,25.0951,24.7214,25.0866,903500.0
2007-06-11 09:30:00,29.34,29.52,29.34,29.38,182100.0,24.9167,25.0696,24.9167,24.9507,182100.0
2007-06-11 10:00:00,29.37,29.38,29.24,29.31,156900.0,24.9422,24.9507,24.8318,24.8913,156900.0
2007-06-11 10:30:00,29.3,29.34,29.23,29.32,231200.0,24.8828,24.9167,24.8233,24.8997,231200.0
2007-06-11 11:00:00,29.32,29.34,29.2,29.2,157300.0,24.8997,24.9167,24.7978,24.7978,157300.0
2007-06-11 11:30:00,29.19,29.31,29.19,29.27,108000.0,24.7893,24.8913,24.7893,24.8573,108000.0
2007-06-11 12:00:00,29.27,29.29,29.22,29.25,86000.0,24.8573,24.8743,24.8148,24.8403,86000.0
2007-06-11 12:30:00,29.25,29.25,29.19,29.21,178700.0,24.8403,24.8403,24.7893,24.8063,178700.0
2007-06-11 13:00:00,29.21,29.35,29.18,29.33,199500.0,24.8063,24.9252,24.7809,24.9082,199500.0
2007-06-11 13:30:00,29.33,29.34,29.23,29.29,106400.0,24.9082,24.9167,24.8233,24.8743,106400.0
2007-06-11 14:00:00,29.28,29.41,29.25,29.41,169900.0,24.8658,24.9762,24.8403,24.9762,169900.0
2007-06-11 14:30:00,29.4,29.52,29.4,29.47,204900.0,24.9677,25.0696,24.9677,25.0271,204900.0
2007-06-11 15:00:00,29.47,29.49,29.38,29.39,166500.0,25.0271,25.0441,24.9507,24.9592,166500.0
2007-06-11 15:30:00,29.38,29.39,29.26,29.3,378500.0,24.9507,24.9592,24.8488,24.8828,378500.0
2007-06-12 09:30:00,29.23,29.35,29.15,29.25,250600.0,24.8233,24.9252,24.7554,24.8403,250600.0
2007-06-12 10:00:00,29.26,29.3,29.02,29.07,185500.0,24.8488,24.8828,24.645,24.6874,185500.0
2007-06-12 10:30:00,29.08,29.18,29.07,29.1,85800.0,24.6959,24.7809,24.6874,24.7129,85800.0
2007-06-12 11:00:00,29.1,29.11,28.94,28.96,244500.0,24.7129,24.7214,24.577,24.594,244500.0
2007-06-12 11:30:00,28.97,29.07,28.94,29.04,219900.0,24.6025,24.6874,24.577,24.662,219900.0
2007-06-12 12:00:00,29.03,29.04,28.95,28.99,160600.0,24.6535,24.662,24.5855,24.6195,160600.0
2007-06-12 12:30:00,28.98,29.0,28.96,28.97,154200.0,24.611,24.628,24.594,24.6025,154200.0
2007-06-12 13:00:00,28.96,29.0,28.94,28.99,142600.0,24.594,24.628,24.577,24.6195,142600.0
2007-06-12 13:30:00,28.97,29.07,28.94,29.02,211300.0,24.6025,24.6874,24.577,24.645,211300.0
2007-06-12 14:00:00,29.03,29.12,28.98,29.0,158900.0,24.6535,24.7299,24.611,24.628,158900.0
2007-06-12 14:30:00,29.01,29.02,28.89,29.0,182400.0,24.6365,24.645,24.5346,24.628,182400.0
2007-06-12 15:00:00,29.0,29.01,28.8,28.93,295200.0,24.628,24.6365,24.4581,24.5685,295200.0
2007-06-12 15:30:00,28.93,29.03,28.93,29.03,431000.0,24.5685,24.6535,24.5685,24.6535,431000.0
2007-06-13 09:30:00,29.05,29.46,29.0,29.42,231900.0,24.6705,25.0186,24.628,24.9847,231900.0
2007-06-13 10:00:00,29.4,29.41,29.19,29.29,222400.0,24.9677,24.9762,24.7893,24.8743,222400.0
2007-06-13 10:30:00,29.29,29.3,29.13,29.19,222600.0,24.8743,24.8828,24.7384,24.7893,222600.0
2007-06-13 11:00:00,29.19,29.2,28.97,29.07,173000.0,24.7893,24.7978,24.6025,24.6874,173000.0
2007-06-13 11:30:00,29.07,29.09,28.98,28.99,140900.0,24.6874,24.7044,24.611,24.6195,140900.0
2007-06-13 12:00:00,28.99,29.0,28.92,29.0,146900.0,24.6195,24.628,24.5601,24.628,146900.0
2007-06-13 12:30:00,29.0,29.14,28.99,29.06,153000.0,24.628,24.7469,24.6195,24.6789,153000.0
2007-06-13 13:00:00,29.06,29.11,28.93,28.99,252800.0,24.6789,24.7214,24.5685,24.6195,252800.0
2007-06-13 13:30:00,28.99,29.0,28.93,28.97,137500.0,24.6195,24.628,24.5685,24.6025,137500.0
2007-06-13 14:00:00,28.98,29.19,28.95,29.19,161000.0,24.611,24.7893,24.5855,24.7893,161000.0
2007-06-13 14:30:00,29.19,29.46,29.19,29.46,172300.0,24.7893,25.0186,24.7893,25.0186,172300.0
2007-06-13 15:00:00,29.46,29.5,29.16,29.18,483300.0,25.0186,25.0526,24.7639,24.7809,483300.0
2007-06-13 15:30:00,29.17,29.39,29.14,29.19,1220500.0,24.7724,24.9592,24.7469,24.7893,1220500.0
2007-06-14 09:30:00,29.31,29.55,29.25,29.49,283000.0,24.8913,25.0951,24.8403,25.0441,283000.0
2007-06-14 10:00:00,29.48,29.64,29.42,29.64,352700.0,25.0356,25.1715,24.9847,25.1715,352700.0
2007-06-14 10:30:00,29.62,29.69,29.55,29.62,307400.0,25.1545,25.214,25.0951,25.1545,307400.0
2007-06-14 11:00:00,29.62,29.65,29.46,29.5,236200.0,25.1545,25.18,25.0186,25.0526,236200.0
2007-06-14 11:30:00,29.49,29.51,29.32,29.33,277300.0,25.0441,25.0611,24.8997,24.9082,277300.0
2007-06-14 12:00:00,29.33,29.51,29.19,29.46,161600.0,24.9082,25.0611,24.7893,25.0186,161600.0
2007-06-14 12:30:00,29.45,29.5,29.41,29.42,191300.0,25.0102,25.0526,24.9762,24.9847,191300.0
2007-06-14 13:00:00,29.42,29.45,29.42,29.43,65300.0,24.9847,25.0102,24.9847,24.9932,65300.0
2007-06-14 13:30:00,29.43,29.45,29.35,29.4,170500.0,24.9932,25.0102,24.9252,24.9677,170500.0
2007-06-14 14:00:00,29.4,29.43,29.33,29.37,230100.0,24.9677,24.9932,24.9082,24.9422,230100.0
2007-06-14 14:30:00,29.38,29.47,29.37,29.4,164500.0,24.9507,25.0271,24.9422,24.9677,164500.0
2007-06-14 15:00:00,29.4,29.44,29.3,29.34,203600.0,24.9677,25.0017,24.8828,24.9167,203600.0
2007-06-14 15:30:00,29.35,29.4,29.24,29.36,1123700.0,24.9252,24.9677,24.8318,24.9337,1123700.0
2007-06-15 09:30:00,29.73,29.9,29.4,29.6,1658100.0,25.2479,25.3923,24.9677,25.1375,1658100.0
2007-06-15 10:00:00,29.64,29.75,29.59,29.68,312800.0,25.1715,25.2649,25.129,25.2055,312800.0
2007-06-15 10:30:00,29.69,29.78,29.62,29.74,542000.0,25.214,25.2904,25.1545,25.2564,542000.0
2007-06-15 11:00:00,29.74,29.74,29.56,29.56,389400.0,25.2564,25.2564,25.1036,25.1036,389400.0
2007-06-15 11:30:00,29.56,29.56,29.39,29.45,162100.0,25.1036,25.1036,24.9592,25.0102,162100.0
2007-06-15 12:00:00,29.45,29.5,29.39,29.39,117200.0,25.0102,25.0526,24.9592,24.9592,117200.0
2007-06-15 12:30:00,29.39,29.47,29.38,29.44,145300.0,24.9592,25.0271,24.9507,25.0017,145300.0
2007-06-15 13:00:00,29.45,29.49,29.42,29.47,213500.0,25.0102,25.0441,24.9847,25.0271,213500.0
2007-06-15 13:30:00,29.47,29.5,29.33,29.45,243000.0,25.0271,25.0526,24.9082,25.0102,243000.0
2007-06-15 14:00:00,29.45,29.47,29.38,29.38,215700.0,25.0102,25.0271,24.9507,24.9507,215700.0
2007-06-15 14:30:00,29.39,29.49,29.38,29.49,148100.0,24.9592,25.0441,24.9507,25.0441,148100.0
2007-06-15 15:00:00,29.49,29.51,29.38,29.4,310000.0,25.0441,25.0611,24.9507,24.9677,310000.0
2007-06-15 15:30:00,29.4,29.48,29.3,29.32,601800.0,24.9677,25.0356,24.8828,24.8997,601800.0
2007-06-18 09:30:00,29.49,29.58,29.35,29.39,573100.0,25.0441,25.1206,24.9252,24.9592,573100.0
2007-06-18 10:00:00,29.4,29.4,29.18,29.23,792800.0,24.9677,24.9677,24.7809,24.8233,792800.0
2007-06-18 10:30:00,29.23,29.63,29.22,29.35,417700.0,24.8233,25.163,24.8148,24.9252,417700.0
2007-06-18 11:00:00,29.35,29.35,29.2,29.28,304100.0,24.9252,24.9252,24.7978,24.8658,304100.0
2007-06-18 11:30:00,29.28,29.28,29.04,29.05,264800.0,24.8658,24.8658,24.662,24.6705,264800.0
2007-06-18 12:00:00,29.07,29.14,29.05,29.1,120300.0,24.6874,24.7469,24.6705,24.7129,120300.0
2007-06-18 12:30:00,29.1,29.15,29.08,29.1,140200.0,24.7129,24.7554,24.6959,24.7129,140200.0
2007-06-18 13:00:00,29.09,29.14,29.04,29.06,175100.0,24.7044,24.7469,24.662,24.6789,175100.0
2007-06-18 13:30:00,29.06,29.15,28.99,29.03,230800.0,24.6789,24.7554,24.6195,24.6535,230800.0
2007-06-18 14:00:00,29.02,29.04,28.98,29.03,208600.0,24.645,24.662,24.611,24.6535,208600.0
2007-06-18 14:30:00,29.03,29.04,28.97,28.98,317900.0,24.6535,24.662,24.6025,24.611,317900.0
2007-06-18 15:00:00,28.98,29.25,28.97,29.2,1182500.0,24.611,24.8403,24.6025,24.7978,1182500.0
2007-06-18 15:30:00,29.2,29.22,29.08,29.1,1127800.0,24.7978,24.8148,24.6959,24.7129,1127800.0
2007-06-19 09:30:00,29.01,29.47,29.0,29.39,538200.0,24.6365,25.0271,24.628,24.9592,538200.0
2007-06-19 10:00:00,29.39,29.4,29.21,29.27,138800.0,24.9592,24.9677,24.8063,24.8573,138800.0
2007-06-19 10:30:00,29.26,29.32,29.13,29.28,400800.0,24.8488,24.8997,24.7384,24.8658,400800.0
2007-06-19 11:00:00,29.28,29.3,29.18,29.18,199100.0,24.8658,24.8828,24.7809,24.7809,199100.0
2007-06-19 11:30:00,29.17,29.26,29.15,29.23,311000.0,24.7724,24.8488,24.7554,24.8233,311000.0
2007-06-19 12:00:00,29.23,29.35,29.19,29.2,282200.0,24.8233,24.9252,24.7893,24.7978,282200.0
2007-06-19 12:30:00,29.2,29.25,29.15,29.19,257800.0,24.7978,24.8403,24.7554,24.7893,257800.0
2007-06-19 13:00:00,29.2,29.25,29.17,29.2,358900.0,24.7978,24.8403,24.7724,24.7978,358900.0
2007-06-19 13:30:00,29.21,29.24,29.17,29.2,178800.0,24.8063,24.8318,24.7724,24.7978,178800.0
2007-06-19 14:00:00,29.19,29.22,29.05,29.18,398900.0,24.7893,24.8148,24.6705,24.7809,398900.0
2007-06-19 14:30:00,29.18,29.21,29.11,29.17,363900.0,24.7809,24.8063,24.7214,24.7724,363900.0
2007-06-19 15:00:00,29.18,29.22,29.15,29.21,252600.0,24.7809,24.8148,24.7554,24.8063,252600.0
2007-06-19 15:30:00,29.21,29.29,29.17,29.2,658700.0,24.8063,24.8743,24.7724,24.7978,658700.0
2007-06-20 09:30:00,29.28,29.28,29.08,29.11,300600.0,24.8658,24.8658,24.6959,24.7214,300600.0
2007-06-20 10:00:00,29.11,29.27,29.1,29.25,364900.0,24.7214,24.8573,24.7129,24.8403,364900.0
2007-06-20 10:30:00,29.25,29.4,29.25,29.37,213400.0,24.8403,24.9677,24.8403,24.9422,213400.0
2007-06-20 11:00:00,29.37,29.44,29.24,29.26,218200.0,24.9422,25.0017,24.8318,24.8488,218200.0
2007-06-20 11:30:00,29.25,29.31,29.2,29.22,134600.0,24.8403,24.8913,24.7978,24.8148,134600.0
2007-06-20 12:00:00,29.22,29.22,29.11,29.15,231900.0,24.8148,24.8148,24.7214,24.7554,231900.0
2007-06-20 12:30:00,29.15,29.15,29.1,29.11,271300.0,24.7554,24.7554,24.7129,24.7214,271300.0
2007-06-20 13:00:00,29.11,29.12,28.98,29.11,672500.0,24.7214,24.7299,24.611,24.7214,672500.0
2007-06-20 13:30:00,29.11,29.11,29.07,29.09,194500.0,24.7214,24.7214,24.6874,24.7044,194500.0
2007-06-20 14:00:00,29.1,29.14,29.02,29.05,619200.0,24.7129,24.7469,24.645,24.6705,619200.0
2007-06-20 14:30:00,29.05,29.1,29.02,29.07,558700.0,24.6705,24.7129,24.645,24.6874,558700.0
2007-06-20 15:00:00,29.06,29.09,28.97,29.03,579100.0,24.6789,24.7044,24.6025,24.6535,579100.0
2007-06-20 15:30:00,29.04,29.06,28.88,28.93,715300.0,24.662,24.6789,24.5261,24.5685,715300.0
2007-06-21 09:30:00,28.9,29.0,28.84,28.96,314500.0,24.5431,24.628,24.4921,24.594,314500.0
2007-06-21 10:00:00,28.96,29.04,28.93,29.0,379100.0,24.594,24.662,24.5685,24.628,379100.0
2007-06-21 10:30:00,28.99,29.1,28.96,28.97,330700.0,24.6195,24.7129,24.594,24.6025,330700.0
2007-06-21 11:00:00,28.96,29.01,28.89,28.91,133800.0,24.594,24.6365,24.5346,24.5516,133800.0
2007-06-21 11:30:00,28.9,28.97,28.86,28.96,99900.0,24.5431,24.6025,24.5091,24.594,99900.0
2007-06-21 12:00:00,28.97,29.05,28.97,29.04,174000.0,24.6025,24.6705,24.6025,24.662,174000.0
2007-06-21 12:30:00,29.04,29.07,28.99,29.03,111900.0,24.662,24.6874,24.6195,24.6535,111900.0
2007-06-21 13:00:00,29.04,29.26,29.02,29.13,464900.0,24.662,24.8488,24.645,24.7384,464900.0
2007-06-21 13:30:00,29.13,29.23,29.07,29.09,472200.0,24.7384,24.8233,24.6874,24.7044,472200.0
2007-06-21 14:00:00,29.1,29.11,28.99,29.09,481300.0,24.7129,24.7214,24.6195,24.7044,481300.0
2007-06-21 14:30:00,29.09,29.16,29.04,29.15,246800.0,24.7044,24.7639,24.662,24.7554,246800.0
2007-06-21 15:00:00,29.14,29.25,29.14,29.24,316200.0,24.7469,24.8403,24.7469,24.8318,316200.0
2007-06-21 15:30:00,29.24,29.25,29.13,29.14,844000.0,24.8318,24.8403,24.7384,24.7469,844000.0
2007-06-22 09:30:00,29.15,29.63,29.04,29.51,399300.0,24.7554,25.163,24.662,25.0611,399300.0
2007-06-22 10:00:00,29.51,29.62,29.45,29.54,494900.0,25.0611,25.1545,25.0102,25.0866,494900.0
2007-06-22 10:30:00,29.55,29.69,29.5,29.52,494600.0,25.0951,25.214,25.0526,25.0696,494600.0
2007-06-22 11:00:00,29.51,29.51,29.3,29.48,332700.0,25.0611,25.0611,24.8828,25.0356,332700.0
2007-06-22 11:30:00,29.48,29.62,29.47,29.57,263400.0,25.0356,25.1545,25.0271,25.1121,263400.0
2007-06-22 12:00:00,29.57,29.57,29.39,29.44,267800.0,25.1121,25.1121,24.9592,25.0017,267800.0
2007-06-22 12:30:00,29.44,29.49,29.29,29.45,268800.0,25.0017,25.0441,24.8743,25.0102,268800.0
2007-06-22 13:00:00,29.44,29.52,29.36,29.52,180700.0,25.0017,25.0696,24.9337,25.0696,180700.0
2007-06-22 13:30:00,29.52,29.57,29.48,29.57,179200.0,25.0696,25.1121,25.0356,25.1121,179200.0
2007-06-22 14:00:00,29.58,29.6,29.44,29.59,344100.0,25.1206,25.1375,25.0017,25.129,344100.0
2007-06-22 14:30:00,29.58,29.63,29.49,29.54,230700.0,25.1206,25.163,25.0441,25.0866,230700.0
2007-06-22 15:00:00,29.54,29.61,29.42,29.43,256000.0,25.0866,25.146,24.9847,24.9932,256000.0
2007-06-22 15:30:00,29.42,29.53,29.3,29.45,737300.0,24.9847,25.0781,24.8828,25.0102,737300.0
2007-06-25 09:30:00,29.5,29.55,29.35,29.52,284600.0,25.0526,25.0951,24.9252,25.0696,284600.0
2007-06-25 10:00:00,29.52,29.69,29.46,29.52,329700.0,25.0696,25.214,25.0186,25.0696,329700.0
2007-06-25 10:30:00,29.51,29.7,29.51,29.61,390100.0,25.0611,25.2225,25.0611,25.146,390100.0
2007-06-25 11:00:00,29.6,29.64,29.55,29.61,232200.0,25.1375,25.1715,25.0951,25.146,232200.0
2007-06-25 11:30:00,29.6,29.67,29.59,29.62,138900.0,25.1375,25.197,25.129,25.1545,138900.0
2007-06-25 12:00:00,29.62,29.71,29.62,29.67,117000.0,25.1545,25.231,25.1545,25.197,117000.0
2007-06-25 12:30:00,29.67,29.72,29.64,29.67,98800.0,25.197,25.2394,25.1715,25.197,98800.0
2007-06-25 13:00:00,29.67,29.67,29.64,29.65,159800.0,25.197,25.197,25.1715,25.18,159800.0
2007-06-25 13:30:00,29.65,29.69,29.64,29.65,102900.0,25.18,25.214,25.1715,25.18,102900.0
2007-06-25 14:00:00,29.65,29.66,29.51,29.51,294600.0,25.18,25.1885,25.0611,25.0611,294600.0
2007-06-25 14:30:00,29.51,29.51,29.3,29.35,312700.0,25.0611,25.0611,24.8828,24.9252,312700.0
2007-06-25 15:00:00,29.35,29.48,29.29,29.4,333200.0,24.9252,25.0356,24.8743,24.9677,333200.0
2007-06-25 15:30:00,29.4,29.53,29.4,29.53,417900.0,24.9677,25.0781,24.9677,25.0781,417900.0
2007-06-26 09:30:00,29.71,29.81,29.6,29.8,227500.0,25.231,25.3159,25.1375,25.3074,227500.0
2007-06-26 10:00:00,29.8,29.82,29.75,29.79,295600.0,25.3074,25.3244,25.2649,25.2989,295600.0
2007-06-26 10:30:00,29.79,30.05,29.76,29.76,397000.0,25.2989,25.5197,25.2734,25.2734,397000.0
2007-06-26 11:00:00,29.76,29.89,29.76,29.85,188500.0,25.2734,25.3838,25.2734,25.3498,188500.0
2007-06-26 11:30:00,29.85,30.09,29.85,30.05,236600.0,25.3498,25.5537,25.3498,25.5197,236600.0
2007-06-26 12:00:00,30.05,30.16,29.94,30.03,379500.0,25.5197,25.6131,25.4263,25.5027,379500.0
2007-06-26 12:30:00,30.04,30.09,29.99,30.0,229000.0,25.5112,25.5537,25.4687,25.4772,229000.0
2007-06-26 13:00:00,30.01,30.1,29.98,30.0,110900.0,25.4857,25.5622,25.4602,25.4772,110900.0
2007-06-26 13:30:00,30.0,30.06,29.95,30.02,352200.0,25.4772,25.5282,25.4348,25.4942,352200.0
2007-06-26 14:00:00,30.02,30.11,30.0,30.08,268500.0,25.4942,25.5706,25.4772,25.5452,268500.0
2007-06-26 14:30:00,30.08,30.13,29.96,30.04,232200.0,25.5452,25.5876,25.4433,25.5112,232200.0
2007-06-26 15:00:00,30.04,30.06,29.95,30.01,455200.0,25.5112,25.5282,25.4348,25.4857,455200.0
2007-06-26 15:30:00,30.01,30.17,29.99,30.15,720200.0,25.4857,25.6216,25.4687,25.6046,720200.0
2007-06-27 09:30:00,29.92,30.0,29.8,29.97,318700.0,25.4093,25.4772,25.3074,25.4518,318700.0
2007-06-27 10:00:00,29.96,30.17,29.93,30.17,273100.0,25.4433,25.6216,25.4178,25.6216,273100.0
2007-06-27 10:30:00,30.16,30.33,30.15,30.22,275500.0,25.6131,25.7575,25.6046,25.6641,275500.0
2007-06-27 11:00:00,30.21,30.44,30.13,30.32,213700.0,25.6556,25.8509,25.5876,25.749,213700.0
2007-06-27 11:30:00,30.32,30.33,30.1,30.13,186300.0,25.749,25.7575,25.5622,25.5876,186300.0
2007-06-27 12:00:00,30.13,30.25,30.05,30.11,193700.0,25.5876,25.6895,25.5197,25.5706,193700.0
2007-06-27 12:30:00,30.11,30.22,30.08,30.19,177800.0,25.5706,25.6641,25.5452,25.6386,177800.0
2007-06-27 13:00:00,30.19,30.3,30.1,30.1,210700.0,25.6386,25.732,25.5622,25.5622,210700.0
2007-06-27 13:30:00,30.11,30.32,30.09,30.29,168300.0,25.5706,25.749,25.5537,25.7235,168300.0
2007-06-27 14:00:00,30.3,30.47,30.25,30.47,195200.0,25.732,25.8764,25.6895,25.8764,195200.0
2007-06-27 14:30:00,30.46,30.52,30.42,30.45,372900.0,25.8679,25.9188,25.8339,25.8594,372900.0
2007-06-27 15:00:00,30.44,30.51,30.34,30.35,484800.0,25.8509,25.9103,25.766,25.7745,484800.0
2007-06-27 15:30:00,30.35,30.5,30.34,30.47,705800.0,25.7745,25.9019,25.766,25.8764,705800.0
2007-06-28 09:30:00,30.62,31.69,30.6,31.58,1681900.0,26.0038,26.9125,25.9868,26.819,1681900.0
2007-06-28 10:00:00,31.55,31.95,31.3,31.63,1078000.0,26.7936,27.1333,26.5812,26.8615,1078000.0
2007-06-28 10:30:00,31.63,31.65,31.28,31.4,356400.0,26.8615,26.8785,26.5643,26.6662,356400.0
2007-06-28 11:00:00,31.39,31.71,31.38,31.71,414400.0,26.6577,26.9294,26.6492,26.9294,414400.0
2007-06-28 11:30:00,31.71,32.12,31.7,32.04,810600.0,26.9294,27.2776,26.9209,27.2097,810600.0
2007-06-28 12:00:00,32.04,32.05,31.72,31.73,907600.0,27.2097,27.2182,26.9379,26.9464,907600.0
2007-06-28 12:30:00,31.74,31.77,31.61,31.66,221800.0,26.9549,26.9804,26.8445,26.887,221800.0
2007-06-28 13:00:00,31.66,31.76,31.58,31.75,270600.0,26.887,26.9719,26.819,26.9634,270600.0
2007-06-28 13:30:00,31.74,31.91,31.67,31.88,269000.0,26.9549,27.0993,26.8955,27.0738,269000.0
2007-06-28 14:00:00,31.88,31.98,31.85,31.93,490400.0,27.0738,27.1587,27.0483,27.1163,490400.0
2007-06-28 14:30:00,31.93,32.0,31.85,31.88,769800.0,27.1163,27.1757,27.0483,27.0738,769800.0
2007-06-28 15:00:00,31.89,31.9,31.83,31.84,363500.0,27.0823,27.0908,27.0313,27.0398,363500.0
2007-06-28 15:30:00,31.84,31.88,31.68,31.7,779800.0,27.0398,27.0738,26.904,26.9209,779800.0
2007-06-29 09:30:00,31.72,31.91,31.64,31.9,247500.0,26.9379,27.0993,26.87,27.0908,247500.0
2007-06-29 10:00:00,31.9,32.06,31.89,31.95,244800.0,27.0908,27.2267,27.0823,27.1333,244800.0
2007-06-29 10:30:00,31.95,31.96,31.79,31.82,240300.0,27.1333,27.1417,26.9974,27.0229,240300.0
2007-06-29 11:00:00,31.81,31.99,31.81,31.99,147200.0,27.0144,27.1672,27.0144,27.1672,147200.0
2007-06-29 11:30:00,31.98,32.02,31.96,31.99,163200.0,27.1587,27.1927,27.1417,27.1672,163200.0
2007-06-29 12:00:00,31.98,32.04,31.97,31.98,408100.0,27.1587,27.2097,27.1502,27.1587,408100.0
2007-06-29 12:30:00,31.98,32.01,31.97,31.97,212400.0,27.1587,27.1842,27.1502,27.1502,212400.0
2007-06-29 13:00:00,31.97,31.99,31.95,31.98,166100.0,27.1502,27.1672,27.1333,27.1587,166100.0
2007-06-29 13:30:00,31.99,31.99,31.85,31.86,320600.0,27.1672,27.1672,27.0483,27.0568,320600.0
2007-06-29 14:00:00,31.87,31.91,31.78,31.86,372500.0,27.0653,27.0993,26.9889,27.0568,372500.0
2007-06-29 14:30:00,31.85,31.88,31.72,31.84,206700.0,27.0483,27.0738,26.9379,27.0398,206700.0
2007-06-29 15:00:00,31.85,31.87,31.71,31.72,448000.0,27.0483,27.0653,26.9294,26.9379,448000.0
2007-06-29 15:30:00,31.72,31.85,31.69,31.73,527800.0,26.9379,27.0483,26.9125,26.9464,527800.0
2007-07-02 09:30:00,32.23,32.44,32.11,32.35,318200.0,27.371,27.5494,27.2691,27.473,318200.0
2007-07-02 10:00:00,32.35,32.41,32.19,32.31,611700.0,27.473,27.5239,27.3371,27.439,611700.0
2007-07-02 10:30:00,32.31,32.39,32.29,32.37,224000.0,27.439,27.5069,27.422,27.4899,224000.0
2007-07-02 11:00:00,32.39,32.4,32.26,32.26,173800.0,27.5069,27.5154,27.3965,27.3965,173800.0
2007-07-02 11:30:00,32.26,32.32,32.26,32.29,320600.0,27.3965,27.4475,27.3965,27.422,320600.0
2007-07-02 12:00:00,32.29,32.32,32.21,32.25,186300.0,27.422,27.4475,27.3541,27.388,186300.0
2007-07-02 12:30:00,32.25,32.25,32.08,32.09,375000.0,27.388,27.388,27.2437,27.2521,375000.0
2007-07-02 13:00:00,32.1,32.15,32.09,32.13,140600.0,27.2606,27.3031,27.2521,27.2861,140600.0
2007-07-02 13:30:00,32.12,32.18,32.09,32.14,298000.0,27.2776,27.3286,27.2521,27.2946,298000.0
2007-07-02 14:00:00,32.15,32.18,32.09,32.17,154900.0,27.3031,27.3286,27.2521,27.3201,154900.0
2007-07-02 14:30:00,32.18,32.25,32.16,32.25,158900.0,27.3286,27.388,27.3116,27.388,158900.0
2007-07-02 15:00:00,32.24,32.28,32.21,32.22,152100.0,27.3795,27.4135,27.3541,27.3625,152100.0
2007-07-02 15:30:00,32.22,32.26,32.13,32.26,383700.0,27.3625,27.3965,27.2861,27.3965,383700.0
2007-07-03 09:30:00,32.3,32.3,32.03,32.12,313800.0,27.4305,27.4305,27.2012,27.2776,313800.0
2007-07-03 10:00:00,32.11,32.11,31.91,32.03,279800.0,27.2691,27.2691,27.0993,27.2012,279800.0
2007-07-03 10:30:00,32.04,32.11,31.99,32.1,121700.0,27.2097,27.2691,27.1672,27.2606,121700.0
2007-07-03 11:00:00,32.1,32.2,32.07,32.18,123200.0,27.2606,27.3456,27.2352,27.3286,123200.0
2007-07-03 11:30:00,32.19,32.36,32.13,32.35,168100.0,27.3371,27.4814,27.2861,27.473,168100.0
2007-07-03 12:00:00,32.34,32.45,32.26,32.43,160700.0,27.4645,27.5579,27.3965,27.5409,160700.0
2007-07-03 12:30:00,32.42,32.46,32.34,32.46,268800.0,27.5324,27.5664,27.4645,27.5664,268800.0
2007-07-05 09:30:00,32.5,32.53,31.95,32.43,240000.0,27.6003,27.6258,27.1333,27.5409,240000.0
2007-07-05 10:00:00,32.29,32.43,32.09,32.22,135300.0,27.422,27.5409,27.2521,27.3625,135300.0
2007-07-05 10:30:00,32.21,32.42,32.16,32.42,161500.0,27.3541,27.5324,27.3116,27.5324,161500.0
2007-07-05 11:00:00,32.43,32.44,32.29,32.38,162300.0,27.5409,27.5494,27.422,27.4984,162300.0
2007-07-05 11:30:00,32.37,32.38,32.28,32.3,89100.0,27.4899,27.4984,27.4135,27.4305,89100.0
2007-07-05 12:00:00,32.3,32.3,32.13,32.15,119800.0,27.4305,27.4305,27.2861,27.3031,119800.0
2007-07-05 12:30:00,32.2,32.25,32.09,32.22,104800.0,27.3456,27.388,27.2521,27.3625,104800.0
2007-07-05 13:00:00,32.23,32.35,32.22,32.35,67300.0,27.371,27.473,27.3625,27.473,67300.0
2007-07-05 13:30:00,32.35,32.38,32.32,32.32,76700.0,27.473,27.4984,27.4475,27.4475,76700.0
2007-07-05 14:00:00,32.32,32.34,32.28,32.33,196700.0,27.4475,27.4645,27.4135,27.456,196700.0
2007-07-05 14:30:00,32.33,32.34,32.3,32.34,117100.0,27.456,27.4645,27.4305,27.4645,117100.0
2007-07-05 15:00:00,32.34,32.45,32.33,32.43,194100.0,27.4645,27.5579,27.456,27.5409,194100.0
2007-07-05 15:30:00,32.43,32.5,32.4,32.4,592800.0,27.5409,27.6003,27.5154,27.5154,592800.0
2007-07-06 09:30:00,32.54,32.82,32.37,32.4,173200.0,27.6343,27.8721,27.4899,27.5154,173200.0
2007-07-06 10:00:00,32.4,32.63,32.38,32.61,115300.0,27.5154,27.7107,27.4984,27.6938,115300.0
2007-07-06 10:30:00,32.61,32.64,32.46,32.58,114000.0,27.6938,27.7192,27.5664,27.6683,114000.0
2007-07-06 11:00:00,32.57,32.68,32.54,32.66,154200.0,27.6598,27.7532,27.6343,27.7362,154200.0
2007-07-06 11:30:00,32.66,32.81,32.66,32.74,142800.0,27.7362,27.8636,27.7362,27.8042,142800.0
2007-07-06 12:00:00,32.75,32.76,32.47,32.49,171000.0,27.8126,27.8211,27.5749,27.5918,171000.0
2007-07-06 12:30:00,32.54,32.54,32.48,32.53,83300.0,27.6343,27.6343,27.5834,27.6258,83300.0
2007-07-06 13:00:00,32.52,32.57,32.5,32.56,62400.0,27.6173,27.6598,27.6003,27.6513,62400.0
2007-07-06 13:30:00,32.56,32.57,32.53,32.57,136500.0,27.6513,27.6598,27.6258,27.6598,136500.0
2007-07-06 14:00:00,32.56,32.66,32.55,32.62,73200.0,27.6513,27.7362,27.6428,27.7022,73200.0
2007-07-06 14:30:00,32.6,32.65,32.6,32.61,56600.0,27.6853,27.7277,27.6853,27.6938,56600.0
2007-07-06 15:00:00,32.61,32.64,32.58,32.61,177700.0,27.6938,27.7192,27.6683,27.6938,177700.0
2007-07-06 15:30:00,32.61,32.65,32.55,32.61,535100.0,27.6938,27.7277,27.6428,27.6938,535100.0
2007-07-09 09:30:00,32.63,32.96,32.6,32.95,345900.0,27.7107,27.991,27.6853,27.9825,345900.0
2007-07-09 10:00:00,32.94,33.13,32.85,32.99,594000.0,27.974,28.1354,27.8976,28.0165,594000.0
2007-07-09 10:30:00,33.0,33.0,32.73,32.78,173600.0,28.025,28.025,27.7957,27.8381,173600.0
2007-07-09 11:00:00,32.81,33.0,32.76,32.94,156900.0,27.8636,28.025,27.8211,27.974,156900.0
2007-07-09 11:30:00,32.98,33.0,32.89,32.91,92200.0,28.008,28.025,27.9315,27.9485,92200.0
2007-07-09 12:00:00,32.91,33.0,32.88,33.0,65400.0,27.9485,28.025,27.923,28.025,65400.0
2007-07-09 12:30:00,32.99,33.11,32.96,32.96,220200.0,28.0165,28.1184,27.991,27.991,220200.0
2007-07-09 13:00:00,32.96,33.05,32.95,33.02,221500.0,27.991,28.0674,27.9825,28.0419,221500.0
2007-07-09 13:30:00,33.01,33.07,32.94,32.94,162500.0,28.0334,28.0844,27.974,27.974,162500.0
2007-07-09 14:00:00,32.97,32.97,32.84,32.91,385200.0,27.9995,27.9995,27.8891,27.9485,385200.0
2007-07-09 14:30:00,32.87,33.05,32.87,32.96,177500.0,27.9146,28.0674,27.9146,27.991,177500.0
2007-07-09 15:00:00,32.97,33.09,32.95,33.07,337400.0,27.9995,28.1014,27.9825,28.0844,337400.0
2007-07-09 15:30:00,33.04,33.31,33.04,33.21,1137100.0,28.0589,28.2882,28.0589,28.2033,1137100.0
2007-07-10 09:30:00,33.06,33.22,32.87,33.14,164000.0,28.0759,28.2118,27.9146,28.1439,164000.0
2007-07-10 10:00:00,33.14,33.24,33.06,33.19,510000.0,28.1439,28.2288,28.0759,28.1863,510000.0
2007-07-10 10:30:00,33.19,33.19,33.07,33.16,327000.0,28.1863,28.1863,28.0844,28.1608,327000.0
2007-07-10 11:00:00,33.14,33.26,33.14,33.2,91200.0,28.1439,28.2458,28.1439,28.1948,91200.0
2007-07-10 11:30:00,33.2,33.23,33.2,33.22,1598200.0,28.1948,28.2203,28.1948,28.2118,1598200.0
2007-07-10 12:00:00,33.22,33.23,33.0,33.07,426800.0,28.2118,28.2203,28.025,28.0844,426800.0
2007-07-10 12:30:00,33.04,33.15,33.04,33.08,74200.0,28.0589,28.1523,28.0589,28.0929,74200.0
2007-07-10 13:00:00,33.08,33.13,32.99,33.0,196400.0,28.0929,28.1354,28.0165,28.025,196400.0
2007-07-10 13:30:00,33.01,33.12,32.89,32.9,164800.0,28.0334,28.1269,27.9315,27.94,164800.0
2007-07-10 14:00:00,32.9,32.91,32.79,32.82,230700.0,27.94,27.9485,27.8466,27.8721,230700.0
2007-07-10 14:30:00,32.82,32.83,32.66,32.71,148000.0,27.8721,27.8806,27.7362,27.7787,148000.0
2007-07-10 15:00:00,32.71,32.73,32.64,32.69,304300.0,27.7787,27.7957,27.7192,27.7617,304300.0
2007-07-10 15:30:00,32.68,32.68,32.42,32.46,685200.0,27.7532,27.7532,27.5324,27.5664,685200.0
2007-07-11 09:30:00,32.49,33.0,32.45,32.55,363700.0,27.5918,28.025,27.5579,27.6428,363700.0
2007-07-11 10:00:00,32.55,32.71,32.46,32.7,415100.0,27.6428,27.7787,27.5664,27.7702,415100.0
2007-07-11 10:30:00,32.66,32.75,32.48,32.61,254400.0,27.7362,27.8126,27.5834,27.6938,254400.0
2007-07-11 11:00:00,32.61,32.8,32.58,32.75,159500.0,27.6938,27.8551,27.6683,27.8126,159500.0
2007-07-11 11:30:00,32.75,32.76,32.55,32.58,149200.0,27.8126,27.8211,27.6428,27.6683,149200.0
2007-07-11 12:00:00,32.59,32.71,32.54,32.57,152100.0,27.6768,27.7787,27.6343,27.6598,152100.0
2007-07-11 12:30:00,32.57,32.58,32.45,32.49,333700.0,27.6598,27.6683,27.5579,27.5918,333700.0
2007-07-11 13:00:00,32.49,32.51,32.45,32.49,106400.0,27.5918,27.6088,27.5579,27.5918,106400.0
2007-07-11 13:30:00,32.5,32.59,32.46,32.47,232900.0,27.6003,27.6768,27.5664,27.5749,232900.0
2007-07-11 14:00:00,32.52,32.54,32.44,32.5,172800.0,27.6173,27.6343,27.5494,27.6003,172800.0
2007-07-11 14:30:00,32.5,32.51,32.42,32.48,145500.0,27.6003,27.6088,27.5324,27.5834,145500.0
2007-07-11 15:00:00,32.48,32.54,32.45,32.48,311400.0,27.5834,27.6343,27.5579,27.5834,311400.0
2007-07-11 15:30:00,32.49,32.52,32.42,32.47,700400.0,27.5918,27.6173,27.5324,27.5749,700400.0
2007-07-12 09:30:00,32.62,32.85,32.62,32.76,161000.0,27.7022,27.8976,27.7022,27.8211,161000.0
2007-07-12 10:00:00,32.76,32.77,32.55,32.6,261700.0,27.8211,27.8296,27.6428,27.6853,261700.0
2007-07-12 10:30:00,32.6,32.68,32.48,32.61,223300.0,27.6853,27.7532,27.5834,27.6938,223300.0
2007-07-12 11:00:00,32.62,32.68,32.54,32.65,189900.0,27.7022,27.7532,27.6343,27.7277,189900.0
2007-07-12 11:30:00,32.65,32.68,32.47,32.64,105800.0,27.7277,27.7532,27.5749,27.7192,105800.0
2007-07-12 12:00:00,32.65,32.72,32.6,32.7,172100.0,27.7277,27.7872,27.6853,27.7702,172100.0
2007-07-12 12:30:00,32.7,32.74,32.65,32.69,257100.0,27.7702,27.8042,27.7277,27.7617,257100.0
2007-07-12 13:00:00,32.71,32.71,32.63,32.65,252900.0,27.7787,27.7787,27.7107,27.7277,252900.0
2007-07-12 13:30:00,32.64,32.72,32.63,32.71,147500.0,27.7192,27.7872,27.7107,27.7787,147500.0
2007-07-12 14:00:00,32.7,32.8,32.7,32.76,230400.0,27.7702,27.8551,27.7702,27.8211,230400.0
2007-07-12 14:30:00,32.76,32.78,32.7,32.75,219000.0,27.8211,27.8381,27.7702,27.8126,219000.0
2007-07-12 15:00:00,32.74,32.76,32.62,32.72,498300.0,27.8042,27.8211,27.7022,27.7872,498300.0
2007-07-12 15:30:00,32.73,32.99,32.72,32.99,654200.0,27.7957,28.0165,27.7872,28.0165,654200.0
2007-07-13 09:30:00,33.64,34.68,33.64,33.85,2399900.0,28.5685,29.4517,28.5685,28.7468,2399900.0
2007-07-13 10:00:00,33.86,33.99,33.34,33.63,681000.0,28.7553,28.8657,28.3137,28.56,681000.0
2007-07-13 10:30:00,33.52,33.86,33.5,33.81,420900.0,28.4666,28.7553,28.4496,28.7128,420900.0
2007-07-13 11:00:00,33.81,33.82,33.64,33.67,215100.0,28.7128,28.7213,28.5685,28.5939,215100.0
2007-07-13 11:30:00,33.67,33.69,33.5,33.51,183800.0,28.5939,28.6109,28.4496,28.4581,183800.0
2007-07-13 12:00:00,33.51,33.78,33.5,33.7,279500.0,28.4581,28.6874,28.4496,28.6194,279500.0
2007-07-13 12:30:00,33.7,33.7,33.5,33.64,140900.0,28.6194,28.6194,28.4496,28.5685,140900.0
2007-07-13 13:00:00,33.63,33.72,33.6,33.72,158200.0,28.56,28.6364,28.5345,28.6364,158200.0
2007-07-13 13:30:00,33.72,33.9,33.72,33.84,263300.0,28.6364,28.7893,28.6364,28.7383,263300.0
2007-07-13 14:00:00,33.84,33.86,33.66,33.74,179500.0,28.7383,28.7553,28.5855,28.6534,179500.0
2007-07-13 14:30:00,33.74,33.82,33.7,33.81,177800.0,28.6534,28.7213,28.6194,28.7128,177800.0
2007-07-13 15:00:00,33.79,33.82,33.71,33.79,413000.0,28.6959,28.7213,28.6279,28.6959,413000.0
2007-07-13 15:30:00,33.79,33.93,33.77,33.9,994800.0,28.6959,28.8148,28.6789,28.7893,994800.0
2007-07-16 09:30:00,33.43,33.85,33.3,33.84,882700.0,28.3901,28.7468,28.2797,28.7383,882700.0
2007-07-16 10:00:00,33.84,33.86,33.49,33.49,547300.0,28.7383,28.7553,28.4411,28.4411,547300.0
2007-07-16 10:30:00,33.49,33.59,33.0,33.16,575500.0,28.4411,28.526,28.025,28.1608,575500.0
2007-07-16 11:00:00,33.16,33.19,32.82,32.85,549400.0,28.1608,28.1863,27.8721,27.8976,549400.0
2007-07-16 11:30:00,32.85,32.85,32.51,32.74,711200.0,27.8976,27.8976,27.6088,27.8042,711200.0
2007-07-16 12:00:00,32.74,33.05,32.6,33.0,608100.0,27.8042,28.0674,27.6853,28.025,608100.0
2007-07-16 12:30:00,33.0,33.08,32.95,32.98,299500.0,28.025,28.0929,27.9825,28.008,299500.0
2007-07-16 13:00:00,32.97,33.01,32.91,33.01,310900.0,27.9995,28.0334,27.9485,28.0334,310900.0
2007-07-16 13:30:00,33.0,33.04,32.93,33.0,338300.0,28.025,28.0589,27.9655,28.025,338300.0
2007-07-16 14:00:00,33.0,33.07,32.98,33.06,225800.0,28.025,28.0844,28.008,28.0759,225800.0
2007-07-16 14:30:00,33.05,33.06,33.01,33.03,155400.0,28.0674,28.0759,28.0334,28.0504,155400.0
2007-07-16 15:00:00,33.03,33.14,33.03,33.09,194600.0,28.0504,28.1439,28.0504,28.1014,194600.0
2007-07-16 15:30:00,33.09,33.11,33.0,33.0,520800.0,28.1014,28.1184,28.025,28.025,520800.0
2007-07-17 09:30:00,32.07,32.68,32.07,32.65,768900.0,27.2352,27.7532,27.2352,27.7277,768900.0
2007-07-17 10:00:00,32.65,32.66,32.25,32.29,598900.0,27.7277,27.7362,27.388,27.422,598900.0
2007-07-17 10:30:00,32.29,32.35,32.18,32.2,1243900.0,27.422,27.473,27.3286,27.3456,1243900.0
2007-07-17 11:00:00,32.2,32.25,32.07,32.08,765000.0,27.3456,27.388,27.2352,27.2437,765000.0
2007-07-17 11:30:00,32.08,32.12,32.02,32.07,532100.0,27.2437,27.2776,27.1927,27.2352,532100.0
2007-07-17 12:00:00,32.06,32.2,32.04,32.17,435700.0,27.2267,27.3456,27.2097,27.3201,435700.0
2007-07-17 12:30:00,32.17,32.17,32.09,32.15,391800.0,27.3201,27.3201,27.2521,27.3031,391800.0
2007-07-17 13:00:00,32.15,32.15,32.04,32.09,296500.0,27.3031,27.3031,27.2097,27.2521,296500.0
2007-07-17 13:30:00,32.1,32.18,32.08,32.16,238800.0,27.2606,27.3286,27.2437,27.3116,238800.0
2007-07-17 14:00:00,32.16,32.4,32.16,32.35,354400.0,27.3116,27.5154,27.3116,27.473,354400.0
2007-07-17 14:30:00,32.34,32.35,32.24,32.28,233600.0,27.4645,27.473,27.3795,27.4135,233600.0
2007-07-17 15:00:00,32.28,32.46,32.26,32.39,422200.0,27.4135,27.5664,27.3965,27.5069,422200.0
2007-07-17 15:30:00,32.38,32.48,32.37,32.45,676400.0,27.4984,27.5834,27.4899,27.5579,676400.0
2007-07-18 09:30:00,32.1,32.46,32.04,32.46,355900.0,27.2606,27.5664,27.2097,27.5664,355900.0
2007-07-18 10:00:00,32.46,32.66,32.41,32.65,382200.0,27.5664,27.7362,27.5239,27.7277,382200.0
2007-07-18 10:30:00,32.64,32.66,32.51,32.61,240600.0,27.7192,27.7362,27.6088,27.6938,240600.0
2007-07-18 11:00:00,32.6,32.61,32.53,32.55,173000.0,27.6853,27.6938,27.6258,27.6428,173000.0
2007-07-18 11:30:00,32.55,32.56,32.23,32.35,357900.0,27.6428,27.6513,27.371,27.473,357900.0
2007-07-18 12:00:00,32.36,32.43,32.27,32.39,231600.0,27.4814,27.5409,27.405,27.5069,231600.0
2007-07-18 12:30:00,32.4,32.49,32.38,32.42,252500.0,27.5154,27.5918,27.4984,27.5324,252500.0
2007-07-18 13:00:00,32.42,32.44,32.31,32.31,287300.0,27.5324,27.5494,27.439,27.439,287300.0
2007-07-18 13:30:00,32.32,32.43,32.28,32.33,184300.0,27.4475,27.5409,27.4135,27.456,184300.0
2007-07-18 14:00:00,32.33,32.4,32.32,32.33,141300.0,27.456,27.5154,27.4475,27.456,141300.0
2007-07-18 14:30:00,32.32,32.37,32.27,32.3,321600.0,27.4475,27.4899,27.405,27.4305,321600.0
2007-07-18 15:00:00,32.3,32.31,32.26,32.27,254200.0,27.4305,27.439,27.3965,27.405,254200.0
2007-07-18 15:30:00,32.27,32.48,32.26,32.44,597900.0,27.405,27.5834,27.3965,27.5494,597900.0
2007-07-19 09:30:00,32.33,32.56,32.31,32.4,189800.0,27.456,27.6513,27.439,27.5154,189800.0
2007-07-19 10:00:00,32.39,32.4,32.25,32.25,212500.0,27.5069,27.5154,27.388,27.388,212500.0
2007-07-19 10:30:00,32.26,32.26,32.06,32.07,225800.0,27.3965,27.3965,27.2267,27.2352,225800.0
2007-07-19 11:00:00,32.06,32.19,32.01,32.17,210600.0,27.2267,27.3371,27.1842,27.3201,210600.0
2007-07-19 11:30:00,32.17,32.2,32.16,32.19,150800.0,27.3201,27.3456,27.3116,27.3371,150800.0
2007-07-19 12:00:00,32.19,32.19,32.15,32.17,117600.0,27.3371,27.3371,27.3031,27.3201,117600.0
2007-07-19 12:30:00,32.17,32.23,32.13,32.2,139200.0,27.3201,27.371,27.2861,27.3456,139200.0
2007-07-19 13:00:00,32.2,32.22,32.19,32.21,206700.0,27.3456,27.3625,27.3371,27.3541,206700.0
2007-07-19 13:30:00,32.21,32.28,32.2,32.25,125300.0,27.3541,27.4135,27.3456,27.388,125300.0
2007-07-19 14:00:00,32.25,32.25,32.11,32.24,250900.0,27.388,27.388,27.2691,27.3795,250900.0
2007-07-19 14:30:00,32.25,32.31,32.18,32.23,227300.0,27.388,27.439,27.3286,27.371,227300.0
2007-07-19 15:00:00,32.23,32.36,32.22,32.36,282600.0,27.371,27.4814,27.3625,27.4814,282600.0
2007-07-19 15:30:00,32.36,32.5,32.33,32.41,595800.0,27.4814,27.6003,27.456,27.5239,595800.0
2007-07-20 09:30:00,32.4,32.4,32.0,32.01,753500.0,27.5154,27.5154,27.1757,27.1842,753500.0
2007-07-20 10:00:00,32.01,32.29,32.0,32.2,191700.0,27.1842,27.422,27.1757,27.3456,191700.0
2007-07-20 10:30:00,32.19,32.35,32.18,32.27,339600.0,27.3371,27.473,27.3286,27.405,339600.0
2007-07-20 11:00:00,32.25,32.42,32.23,32.42,206900.0,27.388,27.5324,27.371,27.5324,206900.0
2007-07-20 11:30:00,32.42,32.52,32.25,32.28,136800.0,27.5324,27.6173,27.388,27.4135,136800.0
2007-07-20 12:00:00,32.28,32.35,32.19,32.35,153000.0,27.4135,27.473,27.3371,27.473,153000.0
2007-07-20 12:30:00,32.36,32.36,32.09,32.13,141900.0,27.4814,27.4814,27.2521,27.2861,141900.0
2007-07-20 13:00:00,32.15,32.34,32.13,32.27,108300.0,27.3031,27.4645,27.2861,27.405,108300.0
2007-07-20 13:30:00,32.27,32.38,32.21,32.28,113200.0,27.405,27.4984,27.3541,27.4135,113200.0
2007-07-20 14:00:00,32.28,32.45,32.24,32.4,143400.0,27.4135,27.5579,27.3795,27.5154,143400.0
2007-07-20 14:30:00,32.4,32.4,32.28,32.34,132700.0,27.5154,27.5154,27.4135,27.4645,132700.0
2007-07-20 15:00:00,32.34,32.39,32.29,32.31,208300.0,27.4645,27.5069,27.422,27.439,208300.0
2007-07-20 15:30:00,32.31,32.32,32.13,32.23,481600.0,27.439,27.4475,27.2861,27.371,481600.0
2007-07-23 09:30:00,32.11,32.53,32.11,32.52,194000.0,27.2691,27.6258,27.2691,27.6173,194000.0
2007-07-23 10:00:00,32.53,32.59,32.06,32.11,148100.0,27.6258,27.6768,27.2267,27.2691,148100.0
2007-07-23 10:30:00,32.11,32.31,32.05,32.31,217000.0,27.2691,27.439,27.2182,27.439,217000.0
2007-07-23 11:00:00,32.33,32.47,32.3,32.44,99500.0,27.456,27.5749,27.4305,27.5494,99500.0
2007-07-23 11:30:00,32.43,32.48,32.12,32.27,78100.0,27.5409,27.5834,27.2776,27.405,78100.0
2007-07-23 12:00:00,32.27,32.4,32.27,32.27,42800.0,27.405,27.5154,27.405,27.405,42800.0
2007-07-23 12:30:00,32.28,32.29,32.22,32.23,63700.0,27.4135,27.422,27.3625,27.371,63700.0
2007-07-23 13:00:00,32.24,32.24,32.17,32.19,68000.0,27.3795,27.3795,27.3201,27.3371,68000.0
2007-07-23 13:30:00,32.19,32.2,32.07,32.08,80400.0,27.3371,27.3456,27.2352,27.2437,80400.0
2007-07-23 14:00:00,32.08,32.12,32.04,32.05,95000.0,27.2437,27.2776,27.2097,27.2182,95000.0
2007-07-23 14:30:00,32.05,32.12,32.05,32.1,83600.0,27.2182,27.2776,27.2182,27.2606,83600.0
2007-07-23 15:00:00,32.1,32.21,32.09,32.15,123700.0,27.2606,27.3541,27.2521,27.3031,123700.0
2007-07-23 15:30:00,32.16,32.2,32.05,32.11,368900.0,27.3116,27.3456,27.2182,27.2691,368900.0
2007-07-24 09:30:00,32.04,32.15,31.79,31.88,341700.0,27.2097,27.3031,26.9974,27.0738,341700.0
2007-07-24 10:00:00,31.88,32.22,31.8,32.21,332400.0,27.0738,27.3625,27.0059,27.3541,332400.0
2007-07-24 10:30:00,32.21,32.22,32.04,32.09,138500.0,27.3541,27.3625,27.2097,27.2521,138500.0
2007-07-24 11:00:00,32.1,32.1,32.01,32.09,132600.0,27.2606,27.2606,27.1842,27.2521,132600.0
2007-07-24 11:30:00,32.06,32.12,31.88,31.94,199700.0,27.2267,27.2776,27.0738,27.1248,199700.0
2007-07-24 12:00:00,31.94,31.96,31.83,31.85,180700.0,27.1248,27.1417,27.0313,27.0483,180700.0
2007-07-24 12:30:00,31.85,31.95,31.8,31.82,157000.0,27.0483,27.1333,27.0059,27.0229,157000.0
2007-07-24 13:00:00,31.82,32.06,31.75,31.8,308500.0,27.0229,27.2267,26.9634,27.0059,308500.0
2007-07-24 13:30:00,31.8,31.88,31.6,31.71,249800.0,27.0059,27.0738,26.836,26.9294,249800.0
2007-07-24 14:00:00,31.72,31.72,31.46,31.53,239500.0,26.9379,26.9379,26.7171,26.7766,239500.0
2007-07-24 14:30:00,31.52,31.52,31.31,31.31,255300.0,26.7681,26.7681,26.5897,26.5897,255300.0
2007-07-24 15:00:00,31.32,31.32,30.98,31.04,513700.0,26.5982,26.5982,26.3095,26.3604,513700.0
2007-07-24 15:30:00,31.04,31.18,30.9,31.16,849900.0,26.3604,26.4793,26.2416,26.4624,849900.0
2007-07-25 09:30:00,31.16,31.62,31.16,31.57,248700.0,26.4624,26.853,26.4624,26.8105,248700.0
2007-07-25 10:00:00,31.53,31.79,31.17,31.45,339900.0,26.7766,26.9974,26.4708,26.7086,339900.0
2007-07-25 10:30:00,31.45,31.58,31.06,31.18,478600.0,26.7086,26.819,26.3774,26.4793,478600.0
2007-07-25 11:00:00,31.19,31.2,30.86,31.0,313700.0,26.4878,26.4963,26.2076,26.3265,313700.0
2007-07-25 11:30:00,31.0,31.24,30.92,31.19,238900.0,26.3265,26.5303,26.2585,26.4878,238900.0
2007-07-25 12:00:00,31.19,31.33,31.13,31.32,180300.0,26.4878,26.6067,26.4369,26.5982,180300.0
2007-07-25 12:30:00,31.33,31.46,31.15,31.28,196900.0,26.6067,26.7171,26.4539,26.5643,196900.0
2007-07-25 13:00:00,31.28,31.36,31.22,31.25,247300.0,26.5643,26.6322,26.5133,26.5388,247300.0
2007-07-25 13:30:00,31.24,31.3,31.1,31.26,159200.0,26.5303,26.5812,26.4114,26.5473,159200.0
2007-07-25 14:00:00,31.26,31.4,31.22,31.38,311700.0,26.5473,26.6662,26.5133,26.6492,311700.0
2007-07-25 14:30:00,31.39,31.41,31.22,31.34,144000.0,26.6577,26.6747,26.5133,26.6152,144000.0
2007-07-25 15:00:00,31.34,31.53,31.25,31.41,337400.0,26.6152,26.7766,26.5388,26.6747,337400.0
2007-07-25 15:30:00,31.41,31.51,31.33,31.47,406100.0,26.6747,26.7596,26.6067,26.7256,406100.0
2007-07-26 09:30:00,30.8,31.5,30.79,31.28,265100.0,26.1566,26.7511,26.1481,26.5643,265100.0
2007-07-26 10:00:00,31.27,31.49,31.12,31.17,291800.0,26.5558,26.7426,26.4284,26.4708,291800.0
2007-07-26 10:30:00,31.17,31.21,31.01,31.13,296600.0,26.4708,26.5048,26.335,26.4369,296600.0
2007-07-26 11:00:00,31.14,31.14,30.83,30.91,296900.0,26.4454,26.4454,26.1821,26.25,296900.0
2007-07-26 11:30:00,30.91,31.0,30.84,30.98,165100.0,26.25,26.3265,26.1906,26.3095,165100.0
2007-07-26 12:00:00,30.98,31.0,30.64,30.76,122300.0,26.3095,26.3265,26.0207,26.1227,122300.0
2007-07-26 12:30:00,30.77,30.93,30.29,30.91,249800.0,26.1311,26.267,25.7235,26.25,249800.0
2007-07-26 13:00:00,30.91,30.93,30.51,30.55,256400.0,26.25,26.267,25.9103,25.9443,256400.0
2007-07-26 13:30:00,30.56,30.62,30.46,30.56,238700.0,25.9528,26.0038,25.8679,25.9528,238700.0
2007-07-26 14:00:00,30.57,30.62,30.34,30.37,325500.0,25.9613,26.0038,25.766,25.7915,325500.0
2007-07-26 14:30:00,30.37,30.5,30.22,30.38,399000.0,25.7915,25.9019,25.6641,25.7999,399000.0
2007-07-26 15:00:00,30.39,30.78,30.34,30.6,310900.0,25.8084,26.1396,25.766,25.9868,310900.0
2007-07-26 15:30:00,30.6,31.1,30.5,30.85,856400.0,25.9868,26.4114,25.9019,26.1991,856400.0
2007-07-27 09:30:00,30.26,30.76,29.72,30.33,1034700.0,25.698,26.1227,25.2394,25.7575,1034700.0
2007-07-27 10:00:00,30.33,30.76,30.24,30.49,592900.0,25.7575,26.1227,25.6811,25.8934,592900.0
2007-07-27 10:30:00,30.49,30.5,30.3,30.38,404400.0,25.8934,25.9019,25.732,25.7999,404400.0
2007-07-27 11:00:00,30.39,30.44,30.19,30.24,288400.0,25.8084,25.8509,25.6386,25.6811,288400.0
2007-07-27 11:30:00,30.24,30.4,30.05,30.06,277300.0,25.6811,25.8169,25.5197,25.5282,277300.0
2007-07-27 12:00:00,30.06,30.4,29.87,29.87,376400.0,25.5282,25.8169,25.3668,25.3668,376400.0
2007-07-27 12:30:00,29.87,30.09,29.78,29.88,261800.0,25.3668,25.5537,25.2904,25.3753,261800.0
2007-07-27 13:00:00,29.89,29.96,29.79,29.81,211000.0,25.3838,25.4433,25.2989,25.3159,211000.0
2007-07-27 13:30:00,29.81,29.86,29.53,29.7,337100.0,25.3159,25.3583,25.0781,25.2225,337100.0
2007-07-27 14:00:00,29.7,29.79,29.6,29.66,279700.0,25.2225,25.2989,25.1375,25.1885,279700.0
2007-07-27 14:30:00,29.66,29.84,29.61,29.77,275000.0,25.1885,25.3414,25.146,25.2819,275000.0
2007-07-27 15:00:00,29.75,29.84,29.52,29.79,521000.0,25.2649,25.3414,25.0696,25.2989,521000.0
2007-07-27 15:30:00,29.76,29.91,29.51,29.53,824000.0,25.2734,25.4008,25.0611,25.0781,824000.0
2007-07-30 09:30:00,29.4,29.53,29.25,29.46,300600.0,24.9677,25.0781,24.8403,25.0186,300600.0
2007-07-30 10:00:00,29.47,29.5,29.17,29.44,303700.0,25.0271,25.0526,24.7724,25.0017,303700.0
2007-07-30 10:30:00,29.43,29.5,29.36,29.46,204200.0,24.9932,25.0526,24.9337,25.0186,204200.0
2007-07-30 11:00:00,29.47,29.5,29.27,29.48,207900.0,25.0271,25.0526,24.8573,25.0356,207900.0
2007-07-30 11:30:00,29.48,29.5,29.28,29.37,147500.0,25.0356,25.0526,24.8658,24.9422,147500.0
2007-07-30 12:00:00,29.36,29.45,29.32,29.43,161900.0,24.9337,25.0102,24.8997,24.9932,161900.0
2007-07-30 12:30:00,29.44,29.5,29.34,29.48,169000.0,25.0017,25.0526,24.9167,25.0356,169000.0
2007-07-30 13:00:00,29.49,29.71,29.48,29.64,200600.0,25.0441,25.231,25.0356,25.1715,200600.0
2007-07-30 13:30:00,29.64,29.91,29.56,29.79,215900.0,25.1715,25.4008,25.1036,25.2989,215900.0
2007-07-30 14:00:00,29.78,29.92,29.75,29.9,196800.0,25.2904,25.4093,25.2649,25.3923,196800.0
2007-07-30 14:30:00,29.9,29.94,29.78,29.84,276300.0,25.3923,25.4263,25.2904,25.3414,276300.0
2007-07-30 15:00:00,29.84,29.96,29.8,29.88,239600.0,25.3414,25.4433,25.3074,25.3753,239600.0
2007-07-30 15:30:00,29.88,29.88,29.71,29.86,392300.0,25.3753,25.3753,25.231,25.3583,392300.0
2007-07-31 09:30:00,30.2,30.2,29.67,29.83,248600.0,25.6471,25.6471,25.197,25.3329,248600.0
2007-07-31 10:00:00,29.84,29.9,29.75,29.81,207200.0,25.3414,25.3923,25.2649,25.3159,207200.0
2007-07-31 10:30:00,29.8,29.91,29.76,29.88,166600.0,25.3074,25.4008,25.2734,25.3753,166600.0
2007-07-31 11:00:00,29.87,29.95,29.79,29.91,230300.0,25.3668,25.4348,25.2989,25.4008,230300.0
2007-07-31 11:30:00,29.92,29.96,29.83,29.95,128900.0,25.4093,25.4433,25.3329,25.4348,128900.0
2007-07-31 12:00:00,29.95,30.05,29.85,30.01,190100.0,25.4348,25.5197,25.3498,25.4857,190100.0
2007-07-31 12:30:00,30.01,30.12,29.96,30.04,207000.0,25.4857,25.5791,25.4433,25.5112,207000.0
2007-07-31 13:00:00,30.05,30.18,29.99,30.02,209800.0,25.5197,25.6301,25.4687,25.4942,209800.0
2007-07-31 13:30:00,30.03,30.05,29.92,30.02,310200.0,25.5027,25.5197,25.4093,25.4942,310200.0
2007-07-31 14:00:00,30.02,30.17,30.01,30.1,235600.0,25.4942,25.6216,25.4857,25.5622,235600.0
2007-07-31 14:30:00,30.1,30.1,30.0,30.06,473400.0,25.5622,25.5622,25.4772,25.5282,473400.0
2007-07-31 15:00:00,30.05,30.25,30.03,30.16,862500.0,25.5197,25.6895,25.5027,25.6131,862500.0
2007-07-31 15:30:00,30.16,30.22,29.69,29.69,639200.0,25.6131,25.6641,25.214,25.214,639200.0
2007-08-01 09:30:00,28.67,29.15,28.6,29.01,642800.0,24.3477,24.7554,24.2883,24.6365,642800.0
2007-08-01 10:00:00,29.0,29.29,28.87,28.9,427300.0,24.628,24.8743,24.5176,24.5431,427300.0
2007-08-01 10:30:00,28.9,29.18,28.62,28.63,517100.0,24.5431,24.7809,24.3053,24.3138,517100.0
2007-08-01 11:00:00,28.63,28.65,27.77,28.55,817200.0,24.3138,24.3308,23.5834,24.2458,817200.0
2007-08-01 11:30:00,28.55,28.61,28.39,28.49,379400.0,24.2458,24.2968,24.11,24.1949,379400.0
2007-08-01 12:00:00,28.5,28.6,28.4,28.54,605200.0,24.2034,24.2883,24.1184,24.2373,605200.0
2007-08-01 12:30:00,28.53,28.63,28.38,28.48,483700.0,24.2288,24.3138,24.1015,24.1864,483700.0
2007-08-01 13:00:00,28.47,28.51,28.15,28.21,290000.0,24.1779,24.2119,23.9061,23.9571,290000.0
2007-08-01 13:30:00,28.22,28.32,28.21,28.3,340400.0,23.9656,24.0505,23.9571,24.0335,340400.0
2007-08-01 14:00:00,28.3,28.39,28.02,28.06,494300.0,24.0335,24.11,23.7957,23.8297,494300.0
2007-08-01 14:30:00,28.06,28.16,27.96,28.02,657700.0,23.8297,23.9146,23.7448,23.7957,657700.0
2007-08-01 15:00:00,28.0,28.2,27.92,28.19,680400.0,23.7788,23.9486,23.7108,23.9401,680400.0
2007-08-01 15:30:00,28.2,28.82,28.14,28.71,1833800.0,23.9486,24.4751,23.8976,24.3817,1833800.0
2007-08-02 09:30:00,28.82,28.91,28.6,28.71,299000.0,24.4751,24.5516,24.2883,24.3817,299000.0
2007-08-02 10:00:00,28.73,28.82,28.58,28.7,423700.0,24.3987,24.4751,24.2713,24.3732,423700.0
2007-08-02 10:30:00,28.69,28.75,28.58,28.63,275200.0,24.3647,24.4157,24.2713,24.3138,275200.0
2007-08-02 11:00:00,28.64,28.75,28.51,28.74,243500.0,24.3223,24.4157,24.2119,24.4072,243500.0
2007-08-02 11:30:00,28.74,28.86,28.59,28.85,150800.0,24.4072,24.5091,24.2798,24.5006,150800.0
2007-08-02 12:00:00,28.85,28.98,28.83,28.91,171800.0,24.5006,24.611,24.4836,24.5516,171800.0
2007-08-02 12:30:00,28.9,29.03,28.89,28.96,512000.0,24.5431,24.6535,24.5346,24.594,512000.0
2007-08-02 13:00:00,28.95,29.05,28.87,29.01,226900.0,24.5855,24.6705,24.5176,24.6365,226900.0
2007-08-02 13:30:00,29.01,29.25,29.0,29.24,421100.0,24.6365,24.8403,24.628,24.8318,421100.0
2007-08-02 14:00:00,29.25,29.35,29.04,29.06,390500.0,24.8403,24.9252,24.662,24.6789,390500.0
2007-08-02 14:30:00,29.07,29.15,28.93,29.02,243100.0,24.6874,24.7554,24.5685,24.645,243100.0
2007-08-02 15:00:00,29.03,29.2,28.98,29.18,270300.0,24.6535,24.7978,24.611,24.7809,270300.0
2007-08-02 15:30:00,29.18,29.2,28.94,29.04,564600.0,24.7809,24.7978,24.577,24.662,564600.0
2007-08-03 09:30:00,29.09,29.25,28.96,29.1,249100.0,24.7044,24.8403,24.594,24.7129,249100.0
2007-08-03 10:00:00,29.11,29.25,29.05,29.16,292400.0,24.7214,24.8403,24.6705,24.7639,292400.0
2007-08-03 10:30:00,29.17,29.3,29.1,29.28,306900.0,24.7724,24.8828,24.7129,24.8658,306900.0
2007-08-03 11:00:00,29.28,29.31,29.15,29.27,413000.0,24.8658,24.8913,24.7554,24.8573,413000.0
2007-08-03 11:30:00,29.28,29.5,29.23,29.47,215300.0,24.8658,25.0526,24.8233,25.0271,215300.0
2007-08-03 12:00:00,29.47,29.76,29.47,29.73,476200.0,25.0271,25.2734,25.0271,25.2479,476200.0
2007-08-03 12:30:00,29.72,29.78,29.63,29.63,351600.0,25.2394,25.2904,25.163,25.163,351600.0
2007-08-03 13:00:00,29.64,29.73,29.57,29.71,220700.0,25.1715,25.2479,25.1121,25.231,220700.0
2007-08-03 13:30:00,29.7,29.87,29.7,29.85,356700.0,25.2225,25.3668,25.2225,25.3498,356700.0
2007-08-03 14:00:00,29.85,29.96,29.65,29.66,330700.0,25.3498,25.4433,25.18,25.1885,330700.0
2007-08-03 14:30:00,29.65,29.72,29.53,29.65,247000.0,25.18,25.2394,25.0781,25.18,247000.0
2007-08-03 15:00:00,29.64,29.65,29.51,29.52,524900.0,25.1715,25.18,25.0611,25.0696,524900.0
2007-08-03 15:30:00,29.52,29.61,29.25,29.25,1026300.0,25.0696,25.146,24.8403,24.8403,1026300.0
2007-08-06 09:30:00,29.43,29.47,28.69,28.98,358000.0,24.9932,25.0271,24.3647,24.611,358000.0
2007-08-06 10:00:00,28.97,28.98,28.67,28.75,350200.0,24.6025,24.611,24.3477,24.4157,350200.0
2007-08-06 10:30:00,28.75,28.88,28.73,28.83,245400.0,24.4157,24.5261,24.3987,24.4836,245400.0
2007-08-06 11:00:00,28.82,28.88,28.74,28.88,198300.0,24.4751,24.5261,24.4072,24.5261,198300.0
2007-08-06 11:30:00,28.88,29.09,28.76,29.08,272600.0,24.5261,24.7044,24.4242,24.6959,272600.0
2007-08-06 12:00:00,29.08,29.16,28.96,29.06,166500.0,24.6959,24.7639,24.594,24.6789,166500.0
2007-08-06 12:30:00,29.06,29.27,29.05,29.1,179600.0,24.6789,24.8573,24.6705,24.7129,179600.0
2007-08-06 13:00:00,29.09,29.12,28.91,29.0,162100.0,24.7044,24.7299,24.5516,24.628,162100.0
2007-08-06 13:30:00,29.0,29.0,28.75,28.77,268400.0,24.628,24.628,24.4157,24.4327,268400.0
2007-08-06 14:00:00,28.76,29.02,28.74,28.88,399600.0,24.4242,24.645,24.4072,24.5261,399600.0
2007-08-06 14:30:00,28.87,29.08,28.86,28.98,316300.0,24.5176,24.6959,24.5091,24.611,316300.0
2007-08-06 15:00:00,28.98,29.0,28.8,28.82,450500.0,24.611,24.628,24.4581,24.4751,450500.0
2007-08-06 15:30:00,28.85,28.89,28.74,28.89,810100.0,24.5006,24.5346,24.4072,24.5346,810100.0
2007-08-07 09:30:00,28.67,28.88,28.46,28.76,213700.0,24.3477,24.5261,24.1694,24.4242,213700.0
2007-08-07 10:00:00,28.75,28.89,28.69,28.8,262100.0,24.4157,24.5346,24.3647,24.4581,262100.0
2007-08-07 10:30:00,28.8,28.85,28.69,28.84,229800.0,24.4581,24.5006,24.3647,24.4921,229800.0
2007-08-07 11:00:00,28.85,28.98,28.84,28.96,172500.0,24.5006,24.611,24.4921,24.594,172500.0
2007-08-07 11:30:00,28.96,29.15,28.92,29.15,324700.0,24.594,24.7554,24.5601,24.7554,324700.0
2007-08-07 12:00:00,29.16,29.35,29.13,29.26,211700.0,24.7639,24.9252,24.7384,24.8488,211700.0
2007-08-07 12:30:00,29.25,29.3,29.25,29.26,143000.0,24.8403,24.8828,24.8403,24.8488,143000.0
2007-08-07 13:00:00,29.25,29.3,29.25,29.25,120200.0,24.8403,24.8828,24.8403,24.8403,120200.0
2007-08-07 13:30:00,29.25,29.29,29.25,29.29,96400.0,24.8403,24.8743,24.8403,24.8743,96400.0
2007-08-07 14:00:00,29.29,29.3,28.97,29.14,386900.0,24.8743,24.8828,24.6025,24.7469,386900.0
2007-08-07 14:30:00,29.16,29.4,29.06,29.4,360200.0,24.7639,24.9677,24.6789,24.9677,360200.0
2007-08-07 15:00:00,29.4,29.51,29.33,29.49,1753500.0,24.9677,25.0611,24.9082,25.0441,1753500.0
2007-08-07 15:30:00,29.5,29.74,29.49,29.61,813800.0,25.0526,25.2564,25.0441,25.146,813800.0
2007-08-08 09:30:00,29.69,29.85,29.66,29.74,227800.0,25.214,25.3498,25.1885,25.2564,227800.0
2007-08-08 10:00:00,29.74,30.17,29.73,30.17,365600.0,25.2564,25.6216,25.2479,25.6216,365600.0
2007-08-08 10:30:00,30.17,30.19,30.01,30.02,226200.0,25.6216,25.6386,25.4857,25.4942,226200.0
2007-08-08 11:00:00,30.03,30.06,29.99,30.0,576300.0,25.5027,25.5282,25.4687,25.4772,576300.0
2007-08-08 11:30:00,30.01,30.06,30.0,30.05,331100.0,25.4857,25.5282,25.4772,25.5197,331100.0
2007-08-08 12:00:00,30.05,30.18,30.05,30.13,167400.0,25.5197,25.6301,25.5197,25.5876,167400.0
2007-08-08 12:30:00,30.13,30.14,30.0,30.01,387700.0,25.5876,25.5961,25.4772,25.4857,387700.0
2007-08-08 13:00:00,30.01,30.14,30.0,30.04,278700.0,25.4857,25.5961,25.4772,25.5112,278700.0
2007-08-08 13:30:00,30.05,30.1,30.0,30.05,279000.0,25.5197,25.5622,25.4772,25.5197,279000.0
2007-08-08 14:00:00,30.05,30.39,30.05,30.37,262300.0,25.5197,25.8084,25.5197,25.7915,262300.0
2007-08-08 14:30:00,30.37,30.38,30.11,30.16,290000.0,25.7915,25.7999,25.5706,25.6131,290000.0
2007-08-08 15:00:00,30.15,30.26,30.1,30.15,639900.0,25.6046,25.698,25.5622,25.6046,639900.0
2007-08-08 15:30:00,30.15,30.65,30.12,30.56,1039500.0,25.6046,26.0292,25.5791,25.9528,1039500.0
2007-08-09 09:30:00,30.06,30.56,29.94,30.53,353800.0,25.5282,25.9528,25.4263,25.9273,353800.0
2007-08-09 10:00:00,30.53,30.54,30.34,30.39,307600.0,25.9273,25.9358,25.766,25.8084,307600.0
2007-08-09 10:30:00,30.39,30.41,30.27,30.35,491800.0,25.8084,25.8254,25.7065,25.7745,491800.0
2007-08-09 11:00:00,30.36,30.72,30.29,30.45,279800.0,25.783,26.0887,25.7235,25.8594,279800.0
2007-08-09 11:30:00,30.43,30.54,30.29,30.38,308200.0,25.8424,25.9358,25.7235,25.7999,308200.0
2007-08-09 12:00:00,30.39,30.4,30.22,30.23,253800.0,25.8084,25.8169,25.6641,25.6726,253800.0
2007-08-09 12:30:00,30.23,30.24,29.65,29.65,455800.0,25.6726,25.6811,25.18,25.18,455800.0
2007-08-09 13:00:00,29.66,29.82,29.54,29.82,318000.0,25.1885,25.3244,25.0866,25.3244,318000.0
2007-08-09 13:30:00,29.82,29.85,29.69,29.7,315600.0,25.3244,25.3498,25.214,25.2225,315600.0
2007-08-09 14:00:00,29.69,29.69,29.24,29.3,356400.0,25.214,25.214,24.8318,24.8828,356400.0
2007-08-09 14:30:00,29.3,29.51,29.2,29.4,276800.0,24.8828,25.0611,24.7978,24.9677,276800.0
2007-08-09 15:00:00,29.4,29.54,29.39,29.49,435900.0,24.9677,25.0866,24.9592,25.0441,435900.0
2007-08-09 15:30:00,29.5,29.57,29.12,29.16,915200.0,25.0526,25.1121,24.7299,24.7639,915200.0
2007-08-10 09:30:00,28.81,29.19,28.62,29.07,416500.0,24.4666,24.7893,24.3053,24.6874,416500.0
2007-08-10 10:00:00,29.07,29.09,28.83,28.95,354300.0,24.6874,24.7044,24.4836,24.5855,354300.0
2007-08-10 10:30:00,28.96,29.02,28.64,28.88,240600.0,24.594,24.645,24.3223,24.5261,240600.0
2007-08-10 11:00:00,28.91,29.25,28.87,28.98,222900.0,24.5516,24.8403,24.5176,24.611,222900.0
2007-08-10 11:30:00,28.97,29.25,28.87,29.17,185300.0,24.6025,24.8403,24.5176,24.7724,185300.0
2007-08-10 12:00:00,29.19,29.75,29.19,29.49,425200.0,24.7893,25.2649,24.7893,25.0441,425200.0
2007-08-10 12:30:00,29.48,29.54,29.31,29.45,142700.0,25.0356,25.0866,24.8913,25.0102,142700.0
2007-08-10 13:00:00,29.46,29.6,29.4,29.42,221800.0,25.0186,25.1375,24.9677,24.9847,221800.0
2007-08-10 13:30:00,29.45,29.47,29.27,29.4,184800.0,25.0102,25.0271,24.8573,24.9677,184800.0
2007-08-10 14:00:00,29.4,29.42,29.26,29.28,193800.0,24.9677,24.9847,24.8488,24.8658,193800.0
2007-08-10 14:30:00,29.27,29.31,29.12,29.17,280700.0,24.8573,24.8913,24.7299,24.7724,280700.0
2007-08-10 15:00:00,29.17,29.21,29.03,29.13,270200.0,24.7724,24.8063,24.6535,24.7384,270200.0
2007-08-10 15:30:00,29.13,29.45,29.1,29.3,352400.0,24.7384,25.0102,24.7129,24.8828,352400.0
2007-08-13 09:30:00,29.56,29.7,28.81,29.46,609000.0,25.1036,25.2225,24.4666,25.0186,609000.0
2007-08-13 10:00:00,29.46,29.86,29.45,29.81,302700.0,25.0186,25.3583,25.0102,25.3159,302700.0
2007-08-13 10:30:00,29.81,30.02,29.69,30.01,327100.0,25.3159,25.4942,25.214,25.4857,327100.0
2007-08-13 11:00:00,30.01,30.15,29.88,30.01,180800.0,25.4857,25.6046,25.3753,25.4857,180800.0
2007-08-13 11:30:00,30.0,30.05,29.98,30.01,72800.0,25.4772,25.5197,25.4602,25.4857,72800.0
2007-08-13 12:00:00,30.02,30.05,29.96,30.0,108200.0,25.4942,25.5197,25.4433,25.4772,108200.0
2007-08-13 12:30:00,30.0,30.07,29.99,30.01,142100.0,25.4772,25.5367,25.4687,25.4857,142100.0
2007-08-13 13:00:00,30.01,30.01,29.7,29.71,267000.0,25.4857,25.4857,25.2225,25.231,267000.0
2007-08-13 13:30:00,29.73,29.82,29.7,29.73,130000.0,25.2479,25.3244,25.2225,25.2479,130000.0
2007-08-13 14:00:00,29.75,29.81,29.58,29.74,199300.0,25.2649,25.3159,25.1206,25.2564,199300.0
2007-08-13 14:30:00,29.73,29.75,29.58,29.65,154500.0,25.2479,25.2649,25.1206,25.18,154500.0
2007-08-13 15:00:00,29.65,29.71,29.54,29.64,267900.0,25.18,25.231,25.0866,25.1715,267900.0
2007-08-13 15:30:00,29.65,29.72,29.53,29.7,607200.0,25.18,25.2394,25.0781,25.2225,607200.0
2007-08-14 09:30:00,29.88,30.5,29.75,30.46,518300.0,25.3753,25.9019,25.2649,25.8679,518300.0
2007-08-14 10:00:00,30.45,30.46,29.96,30.17,339300.0,25.8594,25.8679,25.4433,25.6216,339300.0
2007-08-14 10:30:00,30.19,30.3,30.09,30.16,142000.0,25.6386,25.732,25.5537,25.6131,142000.0
2007-08-14 11:00:00,30.16,30.25,29.99,30.16,145100.0,25.6131,25.6895,25.4687,25.6131,145100.0
2007-08-14 11:30:00,30.16,30.5,30.16,30.49,339600.0,25.6131,25.9019,25.6131,25.8934,339600.0
2007-08-14 12:00:00,30.5,30.75,30.42,30.74,405000.0,25.9019,26.1142,25.8339,26.1057,405000.0
2007-08-14 12:30:00,30.73,30.83,29.93,30.03,596500.0,26.0972,26.1821,25.4178,25.5027,596500.0
2007-08-14 13:00:00,30.03,30.1,29.73,29.8,456900.0,25.5027,25.5622,25.2479,25.3074,456900.0
2007-08-14 13:30:00,29.8,30.05,29.77,29.95,333800.0,25.3074,25.5197,25.2819,25.4348,333800.0
2007-08-14 14:00:00,29.95,29.96,29.77,29.78,320700.0,25.4348,25.4433,25.2819,25.2904,320700.0
2007-08-14 14:30:00,29.78,29.79,29.0,29.23,669300.0,25.2904,25.2989,24.628,24.8233,669300.0
2007-08-14 15:00:00,29.24,29.52,29.22,29.35,580500.0,24.8318,25.0696,24.8148,24.9252,580500.0
2007-08-14 15:30:00,29.35,29.35,28.61,28.64,1592600.0,24.9252,24.9252,24.2968,24.3223,1592600.0
2007-08-15 09:30:00,28.61,30.3,28.61,29.85,1715900.0,24.2968,25.732,24.2968,25.3498,1715900.0
2007-08-15 10:00:00,29.86,30.36,29.63,30.29,1034900.0,25.3583,25.783,25.163,25.7235,1034900.0
2007-08-15 10:30:00,30.28,30.29,29.88,30.22,967600.0,25.715,25.7235,25.3753,25.6641,967600.0
2007-08-15 11:00:00,30.23,30.27,29.56,29.9,1089400.0,25.6726,25.7065,25.1036,25.3923,1089400.0
2007-08-15 11:30:00,29.9,29.9,29.45,29.54,552200.0,25.3923,25.3923,25.0102,25.0866,552200.0
2007-08-15 12:00:00,29.55,29.76,29.55,29.64,807000.0,25.0951,25.2734,25.0951,25.1715,807000.0
2007-08-15 12:30:00,29.61,29.84,29.58,29.8,730200.0,25.146,25.3414,25.1206,25.3074,730200.0
2007-08-15 13:00:00,29.8,29.87,29.71,29.81,1086900.0,25.3074,25.3668,25.231,25.3159,1086900.0
2007-08-15 13:30:00,29.82,29.91,29.78,29.8,752700.0,25.3244,25.4008,25.2904,25.3074,752700.0
2007-08-15 14:00:00,29.79,29.88,29.74,29.84,269900.0,25.2989,25.3753,25.2564,25.3414,269900.0
2007-08-15 14:30:00,29.84,30.04,29.8,30.0,1390900.0,25.3414,25.5112,25.3074,25.4772,1390900.0
2007-08-15 15:00:00,30.0,30.03,29.5,29.52,698800.0,25.4772,25.5027,25.0526,25.0696,698800.0
2007-08-15 15:30:00,29.52,29.59,29.38,29.53,854400.0,25.0696,25.129,24.9507,25.0781,854400.0
2007-08-16 09:30:00,29.85,29.86,29.22,29.33,357500.0,25.3498,25.3583,24.8148,24.9082,357500.0
2007-08-16 10:00:00,29.31,29.33,28.87,28.95,252600.0,24.8913,24.9082,24.5176,24.5855,252600.0
2007-08-16 10:30:00,28.95,29.05,28.88,28.91,210000.0,24.5855,24.6705,24.5261,24.5516,210000.0
2007-08-16 11:00:00,28.91,29.15,28.84,29.07,238300.0,24.5516,24.7554,24.4921,24.6874,238300.0
2007-08-16 11:30:00,29.08,29.1,28.91,29.06,478200.0,24.6959,24.7129,24.5516,24.6789,478200.0
2007-08-16 12:00:00,29.07,29.08,28.8,28.88,361500.0,24.6874,24.6959,24.4581,24.5261,361500.0
2007-08-16 12:30:00,28.88,28.96,28.78,28.82,264900.0,24.5261,24.594,24.4412,24.4751,264900.0
2007-08-16 13:00:00,28.81,28.98,28.72,28.95,196800.0,24.4666,24.611,24.3902,24.5855,196800.0
2007-08-16 13:30:00,28.95,29.21,28.88,29.09,180900.0,24.5855,24.8063,24.5261,24.7044,180900.0
2007-08-16 14:00:00,29.09,29.35,28.98,29.07,238600.0,24.7044,24.9252,24.611,24.6874,238600.0
2007-08-16 14:30:00,29.07,29.09,28.93,28.94,236300.0,24.6874,24.7044,24.5685,24.577,236300.0
2007-08-16 15:00:00,28.94,28.96,28.6,28.95,328800.0,24.577,24.594,24.2883,24.5855,328800.0
2007-08-16 15:30:00,28.96,29.42,28.85,29.25,1009800.0,24.594,24.9847,24.5006,24.8403,1009800.0
2007-08-17 09:30:00,29.71,30.17,29.09,30.06,1083200.0,25.231,25.6216,24.7044,25.5282,1083200.0
2007-08-17 10:00:00,30.05,30.12,29.52,29.77,489200.0,25.5197,25.5791,25.0696,25.2819,489200.0
2007-08-17 10:30:00,29.74,29.77,29.4,29.54,686100.0,25.2564,25.2819,24.9677,25.0866,686100.0
2007-08-17 11:00:00,29.53,29.85,29.44,29.79,151600.0,25.0781,25.3498,25.0017,25.2989,151600.0
2007-08-17 11:30:00,29.79,30.0,29.74,30.0,138500.0,25.2989,25.4772,25.2564,25.4772,138500.0
2007-08-17 12:00:00,30.0,30.0,29.63,29.72,386900.0,25.4772,25.4772,25.163,25.2394,386900.0
2007-08-17 12:30:00,29.7,29.78,29.62,29.64,169500.0,25.2225,25.2904,25.1545,25.1715,169500.0
2007-08-17 13:00:00,29.63,30.01,29.63,29.87,252600.0,25.163,25.4857,25.163,25.3668,252600.0
2007-08-17 13:30:00,29.87,29.88,29.74,29.79,123800.0,25.3668,25.3753,25.2564,25.2989,123800.0
2007-08-17 14:00:00,29.79,29.79,29.58,29.6,196100.0,25.2989,25.2989,25.1206,25.1375,196100.0
2007-08-17 14:30:00,29.59,29.72,29.51,29.64,219100.0,25.129,25.2394,25.0611,25.1715,219100.0
2007-08-17 15:00:00,29.63,29.75,29.57,29.58,338700.0,25.163,25.2649,25.1121,25.1206,338700.0
2007-08-17 15:30:00,29.58,29.73,29.53,29.67,629600.0,25.1206,25.2479,25.0781,25.197,629600.0
2007-08-20 09:30:00,29.47,29.67,28.78,28.82,1106600.0,25.0271,25.197,24.4412,24.4751,1106600.0
2007-08-20 10:00:00,28.82,29.28,28.78,29.23,735600.0,24.4751,24.8658,24.4412,24.8233,735600.0
2007-08-20 10:30:00,29.23,29.37,29.15,29.36,299400.0,24.8233,24.9422,24.7554,24.9337,299400.0
2007-08-20 11:00:00,29.36,29.5,29.27,29.44,230700.0,24.9337,25.0526,24.8573,25.0017,230700.0
2007-08-20 11:30:00,29.44,29.48,29.3,29.33,344100.0,25.0017,25.0356,24.8828,24.9082,344100.0
2007-08-20 12:00:00,29.33,29.44,29.23,29.35,209700.0,24.9082,25.0017,24.8233,24.9252,209700.0
2007-08-20 12:30:00,29.35,29.49,29.31,29.45,232400.0,24.9252,25.0441,24.8913,25.0102,232400.0
2007-08-20 13:00:00,29.46,29.5,29.35,29.43,132600.0,25.0186,25.0526,24.9252,24.9932,132600.0
2007-08-20 13:30:00,29.43,29.5,29.42,29.47,121400.0,24.9932,25.0526,24.9847,25.0271,121400.0
2007-08-20 14:00:00,29.47,29.55,29.42,29.54,190200.0,25.0271,25.0951,24.9847,25.0866,190200.0
2007-08-20 14:30:00,29.55,29.65,29.5,29.59,173400.0,25.0951,25.18,25.0526,25.129,173400.0
2007-08-20 15:00:00,29.6,29.81,29.56,29.79,208200.0,25.1375,25.3159,25.1036,25.2989,208200.0
2007-08-20 15:30:00,29.79,29.89,29.72,29.82,452000.0,25.2989,25.3838,25.2394,25.3244,452000.0
2007-08-21 09:30:00,29.7,30.71,29.69,30.56,707300.0,25.2225,26.0802,25.214,25.9528,707300.0
2007-08-21 10:00:00,30.57,30.99,30.5,30.94,1329800.0,25.9613,26.318,25.9019,26.2755,1329800.0
2007-08-21 10:30:00,30.94,30.96,30.75,30.81,425900.0,26.2755,26.2925,26.1142,26.1651,425900.0
2007-08-21 11:00:00,30.81,30.87,30.59,30.68,394900.0,26.1651,26.2161,25.9783,26.0547,394900.0
2007-08-21 11:30:00,30.68,30.75,30.51,30.6,284300.0,26.0547,26.1142,25.9103,25.9868,284300.0
2007-08-21 12:00:00,30.6,30.75,30.54,30.69,255600.0,25.9868,26.1142,25.9358,26.0632,255600.0
2007-08-21 12:30:00,30.69,30.71,30.54,30.7,181600.0,26.0632,26.0802,25.9358,26.0717,181600.0
2007-08-21 13:00:00,30.69,30.7,30.52,30.66,210200.0,26.0632,26.0717,25.9188,26.0377,210200.0
2007-08-21 13:30:00,30.67,30.74,30.58,30.6,193600.0,26.0462,26.1057,25.9698,25.9868,193600.0
2007-08-21 14:00:00,30.6,30.67,30.57,30.6,152700.0,25.9868,26.0462,25.9613,25.9868,152700.0
2007-08-21 14:30:00,30.6,30.64,30.48,30.61,228200.0,25.9868,26.0207,25.8849,25.9953,228200.0
2007-08-21 15:00:00,30.6,30.68,30.47,30.51,343700.0,25.9868,26.0547,25.8764,25.9103,343700.0
2007-08-21 15:30:00,30.51,30.57,30.41,30.51,554800.0,25.9103,25.9613,25.8254,25.9103,554800.0
2007-08-22 09:30:00,30.4,31.23,30.4,31.11,460100.0,25.8169,26.5218,25.8169,26.4199,460100.0
2007-08-22 10:00:00,31.11,31.24,31.01,31.13,429800.0,26.4199,26.5303,26.335,26.4369,429800.0
2007-08-22 10:30:00,31.13,31.13,31.0,31.05,245500.0,26.4369,26.4369,26.3265,26.3689,245500.0
2007-08-22 11:00:00,31.05,31.14,31.05,31.07,250700.0,26.3689,26.4454,26.3689,26.3859,250700.0
2007-08-22 11:30:00,31.07,31.16,31.07,31.11,342100.0,26.3859,26.4624,26.3859,26.4199,342100.0
2007-08-22 12:00:00,31.11,31.25,31.1,31.21,255900.0,26.4199,26.5388,26.4114,26.5048,255900.0
2007-08-22 12:30:00,31.22,31.31,31.1,31.2,256600.0,26.5133,26.5897,26.4114,26.4963,256600.0
2007-08-22 13:00:00,31.21,31.21,31.07,31.18,256900.0,26.5048,26.5048,26.3859,26.4793,256900.0
2007-08-22 13:30:00,31.18,31.2,31.08,31.17,310000.0,26.4793,26.4963,26.3944,26.4708,310000.0
2007-08-22 14:00:00,31.15,31.2,31.11,31.16,158700.0,26.4539,26.4963,26.4199,26.4624,158700.0
2007-08-22 14:30:00,31.15,31.34,31.1,31.3,307400.0,26.4539,26.6152,26.4114,26.5812,307400.0
2007-08-22 15:00:00,31.3,31.6,31.28,31.37,381900.0,26.5812,26.836,26.5643,26.6407,381900.0
2007-08-22 15:30:00,31.38,31.67,31.26,31.6,935000.0,26.6492,26.8955,26.5473,26.836,935000.0
2007-08-23 09:30:00,31.79,32.11,31.65,31.97,605900.0,26.9974,27.2691,26.8785,27.1502,605900.0
2007-08-23 10:00:00,31.97,32.0,31.5,31.54,472600.0,27.1502,27.1757,26.7511,26.7851,472600.0
2007-08-23 10:30:00,31.54,31.75,31.5,31.74,364200.0,26.7851,26.9634,26.7511,26.9549,364200.0
2007-08-23 11:00:00,31.74,31.79,31.42,31.44,228200.0,26.9549,26.9974,26.6832,26.7001,228200.0
2007-08-23 11:30:00,31.44,31.44,31.35,31.36,275200.0,26.7001,26.7001,26.6237,26.6322,275200.0
2007-08-23 12:00:00,31.37,31.62,31.37,31.6,156400.0,26.6407,26.853,26.6407,26.836,156400.0
2007-08-23 12:30:00,31.59,31.78,31.58,31.65,200700.0,26.8275,26.9889,26.819,26.8785,200700.0
2007-08-23 13:00:00,31.65,31.75,31.64,31.71,110300.0,26.8785,26.9634,26.87,26.9294,110300.0
2007-08-23 13:30:00,31.71,31.82,31.67,31.82,474800.0,26.9294,27.0229,26.8955,27.0229,474800.0
2007-08-23 14:00:00,31.82,31.9,31.79,31.89,232000.0,27.0229,27.0908,26.9974,27.0823,232000.0
2007-08-23 14:30:00,31.9,31.9,31.7,31.78,167300.0,27.0908,27.0908,26.9209,26.9889,167300.0
2007-08-23 15:00:00,31.78,31.97,31.73,31.87,258200.0,26.9889,27.1502,26.9464,27.0653,258200.0
2007-08-23 15:30:00,31.87,32.0,31.73,31.9,509700.0,27.0653,27.1757,26.9464,27.0908,509700.0
2007-08-24 09:30:00,31.8,31.93,31.66,31.88,157800.0,27.0059,27.1163,26.887,27.0738,157800.0
2007-08-24 10:00:00,31.88,31.91,31.71,31.72,275500.0,27.0738,27.0993,26.9294,26.9379,275500.0
2007-08-24 10:30:00,31.73,31.87,31.7,31.82,108800.0,26.9464,27.0653,26.9209,27.0229,108800.0
2007-08-24 11:00:00,31.82,31.87,31.7,31.83,99200.0,27.0229,27.0653,26.9209,27.0313,99200.0
2007-08-24 11:30:00,31.83,32.0,31.8,31.98,150000.0,27.0313,27.1757,27.0059,27.1587,150000.0
2007-08-24 12:00:00,31.98,31.99,31.86,31.92,115800.0,27.1587,27.1672,27.0568,27.1078,115800.0
2007-08-24 12:30:00,31.91,31.94,31.83,31.88,63900.0,27.0993,27.1248,27.0313,27.0738,63900.0
2007-08-24 13:00:00,31.87,31.94,31.87,31.9,87700.0,27.0653,27.1248,27.0653,27.0908,87700.0
2007-08-24 13:30:00,31.91,31.92,31.83,31.86,63900.0,27.0993,27.1078,27.0313,27.0568,63900.0
2007-08-24 14:00:00,31.87,31.98,31.85,31.93,89900.0,27.0653,27.1587,27.0483,27.1163,89900.0
2007-08-24 14:30:00,31.94,31.99,31.89,31.99,137400.0,27.1248,27.1672,27.0823,27.1672,137400.0
2007-08-24 15:00:00,31.99,31.99,31.82,31.89,206200.0,27.1672,27.1672,27.0229,27.0823,206200.0
2007-08-24 15:30:00,31.89,31.95,31.88,31.9,336800.0,27.0823,27.1333,27.0738,27.0908,336800.0
2007-08-27 09:30:00,31.72,32.0,31.7,32.0,184000.0,26.9379,27.1757,26.9209,27.1757,184000.0
2007-08-27 10:00:00,32.0,32.0,31.81,31.99,403000.0,27.1757,27.1757,27.0144,27.1672,403000.0
2007-08-27 10:30:00,31.99,32.0,31.91,31.99,162100.0,27.1672,27.1757,27.0993,27.1672,162100.0
2007-08-27 11:00:00,31.98,31.99,31.78,31.79,215100.0,27.1587,27.1672,26.9889,26.9974,215100.0
2007-08-27 11:30:00,31.79,31.79,31.67,31.75,214000.0,26.9974,26.9974,26.8955,26.9634,214000.0
2007-08-27 12:00:00,31.75,31.75,31.7,31.75,151100.0,26.9634,26.9634,26.9209,26.9634,151100.0
2007-08-27 12:30:00,31.75,31.8,31.74,31.8,114200.0,26.9634,27.0059,26.9549,27.0059,114200.0
2007-08-27 13:00:00,31.8,31.81,31.75,31.8,124100.0,27.0059,27.0144,26.9634,27.0059,124100.0
2007-08-27 13:30:00,31.8,31.81,31.77,31.79,128600.0,27.0059,27.0144,26.9804,26.9974,128600.0
2007-08-27 14:00:00,31.8,31.84,31.76,31.81,201500.0,27.0059,27.0398,26.9719,27.0144,201500.0
2007-08-27 14:30:00,31.81,31.86,31.8,31.82,128500.0,27.0144,27.0568,27.0059,27.0229,128500.0
2007-08-27 15:00:00,31.82,31.89,31.8,31.84,149700.0,27.0229,27.0823,27.0059,27.0398,149700.0
2007-08-27 15:30:00,31.84,31.96,31.83,31.85,319800.0,27.0398,27.1417,27.0313,27.0483,319800.0
2007-08-28 09:30:00,31.45,31.59,31.32,31.35,303500.0,26.7086,26.8275,26.5982,26.6237,303500.0
2007-08-28 10:00:00,31.35,31.39,31.17,31.33,370700.0,26.6237,26.6577,26.4708,26.6067,370700.0
2007-08-28 10:30:00,31.32,31.35,31.03,31.2,174100.0,26.5982,26.6237,26.352,26.4963,174100.0
2007-08-28 11:00:00,31.21,31.35,31.17,31.24,148000.0,26.5048,26.6237,26.4708,26.5303,148000.0
2007-08-28 11:30:00,31.25,31.25,30.91,31.15,338700.0,26.5388,26.5388,26.25,26.4539,338700.0
2007-08-28 12:00:00,31.15,31.27,31.1,31.19,158600.0,26.4539,26.5558,26.4114,26.4878,158600.0
2007-08-28 12:30:00,31.19,31.36,31.14,31.29,139600.0,26.4878,26.6322,26.4454,26.5728,139600.0
2007-08-28 13:00:00,31.29,31.3,31.18,31.25,79100.0,26.5728,26.5812,26.4793,26.5388,79100.0
2007-08-28 13:30:00,31.25,31.49,31.23,31.45,202300.0,26.5388,26.7426,26.5218,26.7086,202300.0
2007-08-28 14:00:00,31.46,31.47,31.37,31.44,181400.0,26.7171,26.7256,26.6407,26.7001,181400.0
2007-08-28 14:30:00,31.44,31.49,31.34,31.37,126100.0,26.7001,26.7426,26.6152,26.6407,126100.0
2007-08-28 15:00:00,31.36,31.42,31.21,31.28,159700.0,26.6322,26.6832,26.5048,26.5643,159700.0
2007-08-28 15:30:00,31.28,31.3,30.93,31.1,600700.0,26.5643,26.5812,26.267,26.4114,600700.0
2007-08-29 09:30:00,31.1,31.8,31.09,31.74,647800.0,26.4114,27.0059,26.4029,26.9549,647800.0
2007-08-29 10:00:00,31.72,31.75,31.6,31.7,402600.0,26.9379,26.9634,26.836,26.9209,402600.0
2007-08-29 10:30:00,31.69,31.9,31.61,31.79,286000.0,26.9125,27.0908,26.8445,26.9974,286000.0
2007-08-29 11:00:00,31.8,31.95,31.77,31.77,182500.0,27.0059,27.1333,26.9804,26.9804,182500.0
2007-08-29 11:30:00,31.78,31.94,31.77,31.91,154000.0,26.9889,27.1248,26.9804,27.0993,154000.0
2007-08-29 12:00:00,31.91,31.92,31.82,31.84,191500.0,27.0993,27.1078,27.0229,27.0398,191500.0
2007-08-29 12:30:00,31.84,31.85,31.72,31.74,95800.0,27.0398,27.0483,26.9379,26.9549,95800.0
2007-08-29 13:00:00,31.74,31.8,31.7,31.7,142000.0,26.9549,27.0059,26.9209,26.9209,142000.0
2007-08-29 13:30:00,31.71,31.76,31.68,31.72,198400.0,26.9294,26.9719,26.904,26.9379,198400.0
2007-08-29 14:00:00,31.71,31.81,31.7,31.76,174100.0,26.9294,27.0144,26.9209,26.9719,174100.0
2007-08-29 14:30:00,31.76,31.81,31.73,31.75,206800.0,26.9719,27.0144,26.9464,26.9634,206800.0
2007-08-29 15:00:00,31.75,31.94,31.74,31.93,468300.0,26.9634,27.1248,26.9549,27.1163,468300.0
2007-08-29 15:30:00,31.94,31.95,31.79,31.86,897400.0,27.1248,27.1333,26.9974,27.0568,897400.0
2007-08-30 09:30:00,31.85,32.24,31.75,32.21,571900.0,27.0483,27.3795,26.9634,27.3541,571900.0
2007-08-30 10:00:00,32.21,32.45,32.11,32.37,319600.0,27.3541,27.5579,27.2691,27.4899,319600.0
2007-08-30 10:30:00,32.37,32.38,32.22,32.36,210700.0,27.4899,27.4984,27.3625,27.4814,210700.0
2007-08-30 11:00:00,32.37,32.55,32.33,32.43,220400.0,27.4899,27.6428,27.456,27.5409,220400.0
2007-08-30 11:30:00,32.44,32.47,32.3,32.46,187100.0,27.5494,27.5749,27.4305,27.5664,187100.0
2007-08-30 12:00:00,32.46,32.49,32.24,32.34,113100.0,27.5664,27.5918,27.3795,27.4645,113100.0
2007-08-30 12:30:00,32.35,32.5,32.31,32.46,59300.0,27.473,27.6003,27.439,27.5664,59300.0
2007-08-30 13:00:00,32.46,32.5,32.36,32.38,75500.0,27.5664,27.6003,27.4814,27.4984,75500.0
2007-08-30 13:30:00,32.38,32.4,32.25,32.35,128800.0,27.4984,27.5154,27.388,27.473,128800.0
2007-08-30 14:00:00,32.36,32.4,32.2,32.21,145900.0,27.4814,27.5154,27.3456,27.3541,145900.0
2007-08-30 14:30:00,32.21,32.26,32.07,32.16,169200.0,27.3541,27.3965,27.2352,27.3116,169200.0
2007-08-30 15:00:00,32.16,32.25,32.14,32.24,101900.0,27.3116,27.388,27.2946,27.3795,101900.0
2007-08-30 15:30:00,32.23,32.23,32.06,32.18,236200.0,27.371,27.371,27.2267,27.3286,236200.0
2007-08-31 09:30:00,32.49,32.56,32.11,32.21,327400.0,27.5918,27.6513,27.2691,27.3541,327400.0
2007-08-31 10:00:00,32.22,32.25,32.15,32.2,202200.0,27.3625,27.388,27.3031,27.3456,202200.0
2007-08-31 10:30:00,32.2,32.31,32.17,32.2,131400.0,27.3456,27.439,27.3201,27.3456,131400.0
2007-08-31 11:00:00,32.2,32.24,32.1,32.24,90800.0,27.3456,27.3795,27.2606,27.3795,90800.0
2007-08-31 11:30:00,32.24,32.34,32.2,32.26,160700.0,27.3795,27.4645,27.3456,27.3965,160700.0
2007-08-31 12:00:00,32.26,32.26,32.13,32.18,107100.0,27.3965,27.3965,27.2861,27.3286,107100.0
2007-08-31 12:30:00,32.17,32.26,32.17,32.24,135600.0,27.3201,27.3965,27.3201,27.3795,135600.0
2007-08-31 13:00:00,32.25,32.29,32.21,32.27,114300.0,27.388,27.422,27.3541,27.405,114300.0
2007-08-31 13:30:00,32.27,32.3,32.21,32.29,149900.0,27.405,27.4305,27.3541,27.422,149900.0
2007-08-31 14:00:00,32.29,32.35,32.28,32.29,178500.0,27.422,27.473,27.4135,27.422,178500.0
2007-08-31 14:30:00,32.29,32.29,32.2,32.24,134200.0,27.422,27.422,27.3456,27.3795,134200.0
2007-08-31 15:00:00,32.24,32.28,32.22,32.25,291700.0,27.3795,27.4135,27.3625,27.388,291700.0
2007-08-31 15:30:00,32.25,32.3,32.12,32.15,453000.0,27.388,27.4305,27.2776,27.3031,453000.0
2007-09-04 09:30:00,32.12,32.93,32.12,32.89,442100.0,27.2776,27.9655,27.2776,27.9315,442100.0
2007-09-04 10:00:00,32.88,32.99,32.81,32.92,782300.0,27.923,28.0165,27.8636,27.957,782300.0
2007-09-04 10:30:00,32.92,33.0,32.92,32.94,233500.0,27.957,28.025,27.957,27.974,233500.0
2007-09-04 11:00:00,32.95,33.33,32.95,33.32,551200.0,27.9825,28.3052,27.9825,28.2967,551200.0
2007-09-04 11:30:00,33.33,33.48,33.29,33.3,527700.0,28.3052,28.4326,28.2712,28.2797,527700.0
2007-09-04 12:00:00,33.3,33.43,33.14,33.42,482000.0,28.2797,28.3901,28.1439,28.3816,482000.0
2007-09-04 12:30:00,33.42,33.52,33.4,33.45,426100.0,28.3816,28.4666,28.3647,28.4071,426100.0
2007-09-04 13:00:00,33.46,33.51,33.45,33.47,1277900.0,28.4156,28.4581,28.4071,28.4241,1277900.0
2007-09-04 13:30:00,33.48,33.5,33.35,33.41,437900.0,28.4326,28.4496,28.3222,28.3731,437900.0
2007-09-04 14:00:00,33.42,33.49,33.37,33.46,215200.0,28.3816,28.4411,28.3392,28.4156,215200.0
2007-09-04 14:30:00,33.46,33.5,33.46,33.5,213400.0,28.4156,28.4496,28.4156,28.4496,213400.0
2007-09-04 15:00:00,33.5,33.78,33.49,33.73,402600.0,28.4496,28.6874,28.4411,28.6449,402600.0
2007-09-04 15:30:00,33.73,33.73,33.5,33.58,907000.0,28.6449,28.6449,28.4496,28.5175,907000.0
2007-09-05 09:30:00,33.6,33.71,33.11,33.13,701300.0,28.5345,28.6279,28.1184,28.1354,701300.0
2007-09-05 10:00:00,33.12,33.4,33.07,33.26,196300.0,28.1269,28.3647,28.0844,28.2458,196300.0
2007-09-05 10:30:00,33.25,33.28,33.1,33.11,686400.0,28.2373,28.2627,28.1099,28.1184,686400.0
2007-09-05 11:00:00,33.11,33.11,32.93,33.0,177800.0,28.1184,28.1184,27.9655,28.025,177800.0
2007-09-05 11:30:00,32.99,33.08,32.88,32.97,138400.0,28.0165,28.0929,27.923,27.9995,138400.0
2007-09-05 12:00:00,32.97,33.25,32.96,33.24,118300.0,27.9995,28.2373,27.991,28.2288,118300.0
2007-09-05 12:30:00,33.24,33.24,33.03,33.1,96600.0,28.2288,28.2288,28.0504,28.1099,96600.0
2007-09-05 13:00:00,33.1,33.14,33.09,33.1,86000.0,28.1099,28.1439,28.1014,28.1099,86000.0
2007-09-05 13:30:00,33.1,33.15,33.04,33.09,104900.0,28.1099,28.1523,28.0589,28.1014,104900.0
2007-09-05 14:00:00,33.09,33.14,33.0,33.09,168700.0,28.1014,28.1439,28.025,28.1014,168700.0
2007-09-05 14:30:00,33.08,33.09,32.92,32.97,181600.0,28.0929,28.1014,27.957,27.9995,181600.0
2007-09-05 15:00:00,32.97,33.14,32.96,33.1,141200.0,27.9995,28.1439,27.991,28.1099,141200.0
2007-09-05 15:30:00,33.11,33.16,32.97,32.99,453300.0,28.1184,28.1608,27.9995,28.0165,453300.0
2007-09-06 09:30:00,33.14,33.34,33.08,33.18,215900.0,28.1439,28.3137,28.0929,28.1778,215900.0
2007-09-06 10:00:00,33.18,33.2,32.94,33.01,193400.0,28.1778,28.1948,27.974,28.0334,193400.0
2007-09-06 10:30:00,33.01,33.07,32.93,32.97,189700.0,28.0334,28.0844,27.9655,27.9995,189700.0
2007-09-06 11:00:00,32.98,33.02,32.84,32.99,142300.0,28.008,28.0419,27.8891,28.0165,142300.0
2007-09-06 11:30:00,32.99,33.09,32.97,32.99,144200.0,28.0165,28.1014,27.9995,28.0165,144200.0
2007-09-06 12:00:00,32.99,33.13,32.95,33.13,84500.0,28.0165,28.1354,27.9825,28.1354,84500.0
2007-09-06 12:30:00,33.14,33.14,32.94,32.97,79100.0,28.1439,28.1439,27.974,27.9995,79100.0
2007-09-06 13:00:00,32.97,33.0,32.92,32.99,87400.0,27.9995,28.025,27.957,28.0165,87400.0
2007-09-06 13:30:00,32.97,33.0,32.95,33.0,83800.0,27.9995,28.025,27.9825,28.025,83800.0
2007-09-06 14:00:00,33.0,33.2,32.95,33.15,126600.0,28.025,28.1948,27.9825,28.1523,126600.0
2007-09-06 14:30:00,33.14,33.2,33.08,33.18,99700.0,28.1439,28.1948,28.0929,28.1778,99700.0
2007-09-06 15:00:00,33.19,33.25,33.13,33.15,81600.0,28.1863,28.2373,28.1354,28.1523,81600.0
2007-09-06 15:30:00,33.16,33.2,33.04,33.04,281100.0,28.1608,28.1948,28.0589,28.0589,281100.0
2007-09-07 09:30:00,32.9,32.98,32.6,32.75,233300.0,27.94,28.008,27.6853,27.8126,233300.0
2007-09-07 10:00:00,32.75,32.8,32.68,32.76,158500.0,27.8126,27.8551,27.7532,27.8211,158500.0
2007-09-07 10:30:00,32.76,32.8,32.73,32.79,152400.0,27.8211,27.8551,27.7957,27.8466,152400.0
2007-09-07 11:00:00,32.8,32.8,32.66,32.66,165900.0,27.8551,27.8551,27.7362,27.7362,165900.0
2007-09-07 11:30:00,32.66,32.72,32.61,32.68,214700.0,27.7362,27.7872,27.6938,27.7532,214700.0
2007-09-07 12:00:00,32.67,32.69,32.56,32.65,193300.0,27.7447,27.7617,27.6513,27.7277,193300.0
2007-09-07 12:30:00,32.65,32.7,32.51,32.58,164100.0,27.7277,27.7702,27.6088,27.6683,164100.0
2007-09-07 13:00:00,32.58,32.67,32.54,32.62,126700.0,27.6683,27.7447,27.6343,27.7022,126700.0
2007-09-07 13:30:00,32.63,32.66,32.49,32.49,140100.0,27.7107,27.7362,27.5918,27.5918,140100.0
2007-09-07 14:00:00,32.5,32.54,32.42,32.54,204800.0,27.6003,27.6343,27.5324,27.6343,204800.0
2007-09-07 14:30:00,32.54,32.61,32.43,32.45,116000.0,27.6343,27.6938,27.5409,27.5579,116000.0
2007-09-07 15:00:00,32.44,32.59,32.43,32.52,184700.0,27.5494,27.6768,27.5409,27.6173,184700.0
2007-09-07 15:30:00,32.53,32.57,32.44,32.54,329700.0,27.6258,27.6598,27.5494,27.6343,329700.0
2007-09-10 09:30:00,32.61,33.24,32.6,32.62,335700.0,27.6938,28.2288,27.6853,27.7022,335700.0
2007-09-10 10:00:00,32.61,32.79,32.44,32.44,371400.0,27.6938,27.8466,27.5494,27.5494,371400.0
2007-09-10 10:30:00,32.45,32.7,32.43,32.69,306900.0,27.5579,27.7702,27.5409,27.7617,306900.0
2007-09-10 11:00:00,32.69,32.73,32.59,32.66,155400.0,27.7617,27.7957,27.6768,27.7362,155400.0
2007-09-10 11:30:00,32.65,32.68,32.57,32.65,174400.0,27.7277,27.7532,27.6598,27.7277,174400.0
2007-09-10 12:00:00,32.65,32.66,32.49,32.64,82300.0,27.7277,27.7362,27.5918,27.7192,82300.0
2007-09-10 12:30:00,32.65,32.65,32.52,32.58,217900.0,27.7277,27.7277,27.6173,27.6683,217900.0
2007-09-10 13:00:00,32.58,32.69,32.57,32.68,110500.0,27.6683,27.7617,27.6598,27.7532,110500.0
2007-09-10 13:30:00,32.68,32.81,32.65,32.76,279100.0,27.7532,27.8636,27.7277,27.8211,279100.0
2007-09-10 14:00:00,32.76,32.85,32.65,32.85,74900.0,27.8211,27.8976,27.7277,27.8976,74900.0
2007-09-10 14:30:00,32.86,32.9,32.79,32.83,104600.0,27.9061,27.94,27.8466,27.8806,104600.0
2007-09-10 15:00:00,32.82,33.0,32.73,32.92,146100.0,27.8721,28.025,27.7957,27.957,146100.0
2007-09-10 15:30:00,32.92,32.95,32.68,32.74,373700.0,27.957,27.9825,27.7532,27.8042,373700.0
2007-09-11 09:30:00,32.69,32.93,32.66,32.68,111900.0,27.7617,27.9655,27.7362,27.7532,111900.0
2007-09-11 10:00:00,32.68,32.77,32.54,32.76,141900.0,27.7532,27.8296,27.6343,27.8211,141900.0
2007-09-11 10:30:00,32.76,32.78,32.46,32.49,125700.0,27.8211,27.8381,27.5664,27.5918,125700.0
2007-09-11 11:00:00,32.5,32.5,32.36,32.41,162700.0,27.6003,27.6003,27.4814,27.5239,162700.0
2007-09-11 11:30:00,32.41,32.46,32.36,32.45,256500.0,27.5239,27.5664,27.4814,27.5579,256500.0
2007-09-11 12:00:00,32.45,32.54,32.43,32.52,138200.0,27.5579,27.6343,27.5409,27.6173,138200.0
2007-09-11 12:30:00,32.52,32.52,32.43,32.48,210300.0,27.6173,27.6173,27.5409,27.5834,210300.0
2007-09-11 13:00:00,32.48,32.51,32.41,32.47,196800.0,27.5834,27.6088,27.5239,27.5749,196800.0
2007-09-11 13:30:00,32.47,32.54,32.45,32.46,157500.0,27.5749,27.6343,27.5579,27.5664,157500.0
2007-09-11 14:00:00,32.47,32.57,32.45,32.52,607500.0,27.5749,27.6598,27.5579,27.6173,607500.0
2007-09-11 14:30:00,32.52,32.52,32.45,32.51,980900.0,27.6173,27.6173,27.5579,27.6088,980900.0
2007-09-11 15:00:00,32.52,32.57,32.43,32.5,750000.0,27.6173,27.6598,27.5409,27.6003,750000.0
2007-09-11 15:30:00,32.5,32.64,32.49,32.64,491700.0,27.6003,27.7192,27.5918,27.7192,491700.0
2007-09-12 09:30:00,32.65,32.69,31.93,32.23,746000.0,27.7277,27.7617,27.1163,27.371,746000.0
2007-09-12 10:00:00,32.22,32.24,31.86,32.09,440600.0,27.3625,27.3795,27.0568,27.2521,440600.0
2007-09-12 10:30:00,32.08,32.21,32.05,32.21,387700.0,27.2437,27.3541,27.2182,27.3541,387700.0
2007-09-12 11:00:00,32.21,32.31,32.15,32.3,243800.0,27.3541,27.439,27.3031,27.4305,243800.0
2007-09-12 11:30:00,32.3,32.32,32.04,32.18,245700.0,27.4305,27.4475,27.2097,27.3286,245700.0
2007-09-12 12:00:00,32.18,32.18,32.13,32.13,217600.0,27.3286,27.3286,27.2861,27.2861,217600.0
2007-09-12 12:30:00,32.13,32.14,32.11,32.11,178600.0,27.2861,27.2946,27.2691,27.2691,178600.0
2007-09-12 13:00:00,32.12,32.12,31.93,32.0,213300.0,27.2776,27.2776,27.1163,27.1757,213300.0
2007-09-12 13:30:00,31.99,32.0,31.9,31.92,318200.0,27.1672,27.1757,27.0908,27.1078,318200.0
2007-09-12 14:00:00,31.92,31.98,31.9,31.93,210200.0,27.1078,27.1587,27.0908,27.1163,210200.0
2007-09-12 14:30:00,31.93,31.94,31.85,31.88,249100.0,27.1163,27.1248,27.0483,27.0738,249100.0
2007-09-12 15:00:00,31.88,31.92,31.73,31.91,442900.0,27.0738,27.1078,26.9464,27.0993,442900.0
2007-09-12 15:30:00,31.91,31.99,31.88,31.94,478600.0,27.0993,27.1672,27.0738,27.1248,478600.0
2007-09-13 09:30:00,32.04,32.1,31.69,31.69,216900.0,27.2097,27.2606,26.9125,26.9125,216900.0
2007-09-13 10:00:00,31.7,31.74,31.46,31.47,292300.0,26.9209,26.9549,26.7171,26.7256,292300.0
2007-09-13 10:30:00,31.46,31.55,31.42,31.52,233500.0,26.7171,26.7936,26.6832,26.7681,233500.0
2007-09-13 11:00:00,31.52,31.55,31.37,31.4,219100.0,26.7681,26.7936,26.6407,26.6662,219100.0
2007-09-13 11:30:00,31.4,31.4,31.29,31.4,145100.0,26.6662,26.6662,26.5728,26.6662,145100.0
2007-09-13 12:00:00,31.4,31.4,31.32,31.4,188700.0,26.6662,26.6662,26.5982,26.6662,188700.0
2007-09-13 12:30:00,31.4,31.55,31.39,31.55,140000.0,26.6662,26.7936,26.6577,26.7936,140000.0
2007-09-13 13:00:00,31.55,31.56,31.48,31.5,165200.0,26.7936,26.802,26.7341,26.7511,165200.0
2007-09-13 13:30:00,31.51,31.51,31.37,31.45,123400.0,26.7596,26.7596,26.6407,26.7086,123400.0
2007-09-13 14:00:00,31.46,31.55,31.38,31.53,189700.0,26.7171,26.7936,26.6492,26.7766,189700.0
2007-09-13 14:30:00,31.52,31.54,31.45,31.48,147700.0,26.7681,26.7851,26.7086,26.7341,147700.0
2007-09-13 15:00:00,31.49,31.59,31.41,31.49,277200.0,26.7426,26.8275,26.6747,26.7426,277200.0
2007-09-13 15:30:00,31.49,31.59,31.47,31.51,398900.0,26.7426,26.8275,26.7256,26.7596,398900.0
2007-09-14 09:30:00,31.44,31.86,31.36,31.65,190900.0,26.7001,27.0568,26.6322,26.8785,190900.0
2007-09-14 10:00:00,31.63,31.75,31.59,31.63,68600.0,26.8615,26.9634,26.8275,26.8615,68600.0
2007-09-14 10:30:00,31.63,31.75,31.57,31.59,231800.0,26.8615,26.9634,26.8105,26.8275,231800.0
2007-09-14 11:00:00,31.59,31.65,31.56,31.64,59300.0,26.8275,26.8785,26.802,26.87,59300.0
2007-09-14 11:30:00,31.65,31.74,31.57,31.68,96500.0,26.8785,26.9549,26.8105,26.904,96500.0
2007-09-14 12:00:00,31.68,31.75,31.64,31.67,88600.0,26.904,26.9634,26.87,26.8955,88600.0
2007-09-14 12:30:00,31.68,31.71,31.55,31.57,107900.0,26.904,26.9294,26.7936,26.8105,107900.0
2007-09-14 13:00:00,31.57,31.72,31.54,31.71,98200.0,26.8105,26.9379,26.7851,26.9294,98200.0
2007-09-14 13:30:00,31.71,31.78,31.68,31.75,75600.0,26.9294,26.9889,26.904,26.9634,75600.0
2007-09-14 14:00:00,31.75,31.75,31.72,31.75,38000.0,26.9634,26.9634,26.9379,26.9634,38000.0
2007-09-14 14:30:00,31.75,31.75,31.58,31.65,90800.0,26.9634,26.9634,26.819,26.8785,90800.0
2007-09-14 15:00:00,31.65,31.72,31.62,31.68,202700.0,26.8785,26.9379,26.853,26.904,202700.0
2007-09-14 15:30:00,31.67,31.74,31.65,31.65,294100.0,26.8955,26.9549,26.8785,26.8785,294100.0
2007-09-17 09:30:00,31.47,31.73,31.47,31.69,121500.0,26.7256,26.9464,26.7256,26.9125,121500.0
2007-09-17 10:00:00,31.71,31.86,31.68,31.7,121600.0,26.9294,27.0568,26.904,26.9209,121600.0
2007-09-17 10:30:00,31.69,31.73,31.61,31.64,126500.0,26.9125,26.9464,26.8445,26.87,126500.0
2007-09-17 11:00:00,31.64,31.76,31.64,31.7,341700.0,26.87,26.9719,26.87,26.9209,341700.0
2007-09-17 11:30:00,31.69,31.7,31.65,31.68,112400.0,26.9125,26.9209,26.8785,26.904,112400.0
2007-09-17 12:00:00,31.68,31.84,31.67,31.8,56900.0,26.904,27.0398,26.8955,27.0059,56900.0
2007-09-17 12:30:00,31.8,32.0,31.79,31.99,195600.0,27.0059,27.1757,26.9974,27.1672,195600.0
2007-09-17 13:00:00,31.99,32.15,31.97,32.12,197200.0,27.1672,27.3031,27.1502,27.2776,197200.0
2007-09-17 13:30:00,32.11,32.12,31.9,31.94,100500.0,27.2691,27.2776,27.0908,27.1248,100500.0
2007-09-17 14:00:00,31.93,32.08,31.92,32.05,102800.0,27.1163,27.2437,27.1078,27.2182,102800.0
2007-09-17 14:30:00,32.05,32.11,31.93,31.93,149100.0,27.2182,27.2691,27.1163,27.1163,149100.0
2007-09-17 15:00:00,31.93,32.05,31.91,31.96,1040900.0,27.1163,27.2182,27.0993,27.1417,1040900.0
2007-09-17 15:30:00,31.96,32.05,31.91,31.91,492800.0,27.1417,27.2182,27.0993,27.0993,492800.0
2007-09-18 09:30:00,32.05,32.5,31.95,32.46,361500.0,27.2182,27.6003,27.1333,27.5664,361500.0
2007-09-18 10:00:00,32.47,32.47,32.34,32.34,221700.0,27.5749,27.5749,27.4645,27.4645,221700.0
2007-09-18 10:30:00,32.34,32.48,32.3,32.47,86000.0,27.4645,27.5834,27.4305,27.5749,86000.0
2007-09-18 11:00:00,32.47,32.65,32.45,32.6,323700.0,27.5749,27.7277,27.5579,27.6853,323700.0
2007-09-18 11:30:00,32.62,32.67,32.59,32.66,173400.0,27.7022,27.7447,27.6768,27.7362,173400.0
2007-09-18 12:00:00,32.66,32.71,32.65,32.7,106600.0,27.7362,27.7787,27.7277,27.7702,106600.0
2007-09-18 12:30:00,32.7,32.88,32.7,32.86,252400.0,27.7702,27.923,27.7702,27.9061,252400.0
2007-09-18 13:00:00,32.86,32.9,32.78,32.81,109000.0,27.9061,27.94,27.8381,27.8636,109000.0
2007-09-18 13:30:00,32.81,32.82,32.73,32.8,205700.0,27.8636,27.8721,27.7957,27.8551,205700.0
2007-09-18 14:00:00,32.8,33.28,32.67,33.16,538800.0,27.8551,28.2627,27.7447,28.1608,538800.0
2007-09-18 14:30:00,33.17,33.41,33.1,33.13,346000.0,28.1693,28.3731,28.1099,28.1354,346000.0
2007-09-18 15:00:00,33.13,33.13,32.98,33.09,480400.0,28.1354,28.1354,28.008,28.1014,480400.0
2007-09-18 15:30:00,33.09,33.18,33.08,33.15,649500.0,28.1014,28.1778,28.0929,28.1523,649500.0
2007-09-19 09:30:00,33.14,33.15,32.72,32.75,279400.0,28.1439,28.1523,27.7872,27.8126,279400.0
2007-09-19 10:00:00,32.75,32.97,32.75,32.95,213700.0,27.8126,27.9995,27.8126,27.9825,213700.0
2007-09-19 10:30:00,32.95,33.0,32.92,32.96,179300.0,27.9825,28.025,27.957,27.991,179300.0
2007-09-19 11:00:00,32.95,32.96,32.79,32.8,175700.0,27.9825,27.991,27.8466,27.8551,175700.0
2007-09-19 11:30:00,32.8,32.86,32.73,32.81,292300.0,27.8551,27.9061,27.7957,27.8636,292300.0
2007-09-19 12:00:00,32.8,32.98,32.78,32.96,114300.0,27.8551,28.008,27.8381,27.991,114300.0
2007-09-19 12:30:00,32.96,33.0,32.96,32.99,103700.0,27.991,28.025,27.991,28.0165,103700.0
2007-09-19 13:00:00,32.98,32.99,32.84,32.88,100800.0,28.008,28.0165,27.8891,27.923,100800.0
2007-09-19 13:30:00,32.88,32.99,32.84,32.96,177500.0,27.923,28.0165,27.8891,27.991,177500.0
2007-09-19 14:00:00,32.96,32.97,32.75,32.85,334500.0,27.991,27.9995,27.8126,27.8976,334500.0
2007-09-19 14:30:00,32.85,33.04,32.84,32.97,248000.0,27.8976,28.0589,27.8891,27.9995,248000.0
2007-09-19 15:00:00,32.96,33.1,32.93,33.05,198300.0,27.991,28.1099,27.9655,28.0674,198300.0
2007-09-19 15:30:00,33.05,33.14,33.0,33.13,304600.0,28.0674,28.1439,28.025,28.1354,304600.0
2007-09-20 09:30:00,33.1,33.25,32.99,33.23,116800.0,28.1099,28.2373,28.0165,28.2203,116800.0
2007-09-20 10:00:00,33.23,33.49,33.22,33.44,386700.0,28.2203,28.4411,28.2118,28.3986,386700.0
2007-09-20 10:30:00,33.44,33.58,33.44,33.46,608800.0,28.3986,28.5175,28.3986,28.4156,608800.0
2007-09-20 11:00:00,33.47,33.55,33.41,33.45,1182300.0,28.4241,28.492,28.3731,28.4071,1182300.0
2007-09-20 11:30:00,33.46,33.55,33.44,33.53,162100.0,28.4156,28.492,28.3986,28.4751,162100.0
2007-09-20 12:00:00,33.55,33.67,33.49,33.51,167600.0,28.492,28.5939,28.4411,28.4581,167600.0
2007-09-20 12:30:00,33.5,33.64,33.5,33.63,144500.0,28.4496,28.5685,28.4496,28.56,144500.0
2007-09-20 13:00:00,33.63,33.73,33.46,33.54,472600.0,28.56,28.6449,28.4156,28.4835,472600.0
2007-09-20 13:30:00,33.56,33.69,33.55,33.63,107800.0,28.5005,28.6109,28.492,28.56,107800.0
2007-09-20 14:00:00,33.63,33.65,33.32,33.32,373800.0,28.56,28.577,28.2967,28.2967,373800.0
2007-09-20 14:30:00,33.33,33.48,33.26,33.34,216600.0,28.3052,28.4326,28.2458,28.3137,216600.0
2007-09-20 15:00:00,33.35,33.42,33.28,33.4,256800.0,28.3222,28.3816,28.2627,28.3647,256800.0
2007-09-20 15:30:00,33.4,33.5,33.32,33.32,395800.0,28.3647,28.4496,28.2967,28.2967,395800.0
2007-09-21 09:30:00,33.46,34.0,33.36,33.9,1660400.0,28.4156,28.8742,28.3307,28.7893,1660400.0
2007-09-21 10:00:00,33.9,33.92,33.64,33.71,327400.0,28.7893,28.8063,28.5685,28.6279,327400.0
2007-09-21 10:30:00,33.7,33.7,33.44,33.45,900100.0,28.6194,28.6194,28.3986,28.4071,900100.0
2007-09-21 11:00:00,33.45,33.46,33.11,33.45,278400.0,28.4071,28.4156,28.1184,28.4071,278400.0
2007-09-21 11:30:00,33.45,33.48,33.38,33.48,133600.0,28.4071,28.4326,28.3477,28.4326,133600.0
2007-09-21 12:00:00,33.47,33.48,33.39,33.48,68000.0,28.4241,28.4326,28.3562,28.4326,68000.0
2007-09-21 12:30:00,33.48,33.48,33.34,33.41,177900.0,28.4326,28.4326,28.3137,28.3731,177900.0
2007-09-21 13:00:00,33.4,33.4,33.3,33.38,190700.0,28.3647,28.3647,28.2797,28.3477,190700.0
2007-09-21 13:30:00,33.38,33.48,33.38,33.39,361600.0,28.3477,28.4326,28.3477,28.3562,361600.0
2007-09-21 14:00:00,33.39,33.46,33.39,33.44,263400.0,28.3562,28.4156,28.3562,28.3986,263400.0
2007-09-21 14:30:00,33.45,33.53,33.45,33.51,173400.0,28.4071,28.4751,28.4071,28.4581,173400.0
2007-09-21 15:00:00,33.51,33.63,33.51,33.6,311400.0,28.4581,28.56,28.4581,28.5345,311400.0
2007-09-21 15:30:00,33.6,33.65,33.51,33.56,393600.0,28.5345,28.577,28.4581,28.5005,393600.0
2007-09-24 09:30:00,33.53,33.55,33.06,33.14,558300.0,28.4751,28.492,28.0759,28.1439,558300.0
2007-09-24 10:00:00,33.16,33.65,33.15,33.65,247900.0,28.1608,28.577,28.1523,28.577,247900.0
2007-09-24 10:30:00,33.65,33.69,33.53,33.67,97100.0,28.577,28.6109,28.4751,28.5939,97100.0
2007-09-24 11:00:00,33.68,33.84,33.67,33.77,188200.0,28.6024,28.7383,28.5939,28.6789,188200.0
2007-09-24 11:30:00,33.77,33.79,33.71,33.78,54900.0,28.6789,28.6959,28.6279,28.6874,54900.0
2007-09-24 12:00:00,33.78,33.85,33.77,33.83,97100.0,28.6874,28.7468,28.6789,28.7298,97100.0
2007-09-24 12:30:00,33.82,33.83,33.59,33.63,109500.0,28.7213,28.7298,28.526,28.56,109500.0
2007-09-24 13:00:00,33.64,33.67,33.47,33.49,51800.0,28.5685,28.5939,28.4241,28.4411,51800.0
2007-09-24 13:30:00,33.49,33.51,33.33,33.35,136500.0,28.4411,28.4581,28.3052,28.3222,136500.0
2007-09-24 14:00:00,33.35,33.41,33.25,33.25,90900.0,28.3222,28.3731,28.2373,28.2373,90900.0
2007-09-24 14:30:00,33.25,33.35,33.2,33.33,88200.0,28.2373,28.3222,28.1948,28.3052,88200.0
2007-09-24 15:00:00,33.32,33.46,33.27,33.46,144000.0,28.2967,28.4156,28.2543,28.4156,144000.0
2007-09-24 15:30:00,33.45,33.46,33.3,33.42,220100.0,28.4071,28.4156,28.2797,28.3816,220100.0
2007-09-25 09:30:00,33.59,33.72,33.26,33.51,172800.0,28.526,28.6364,28.2458,28.4581,172800.0
2007-09-25 10:00:00,33.51,33.66,33.41,33.52,122000.0,28.4581,28.5855,28.3731,28.4666,122000.0
2007-09-25 10:30:00,33.53,33.79,33.51,33.78,285900.0,28.4751,28.6959,28.4581,28.6874,285900.0
2007-09-25 11:00:00,33.77,33.88,33.69,33.74,130300.0,28.6789,28.7723,28.6109,28.6534,130300.0
2007-09-25 11:30:00,33.75,33.78,33.65,33.76,184300.0,28.6619,28.6874,28.577,28.6704,184300.0
2007-09-25 12:00:00,33.76,33.98,33.68,33.97,166200.0,28.6704,28.8572,28.6024,28.8487,166200.0
2007-09-25 12:30:00,33.97,34.14,33.95,33.99,369200.0,28.8487,28.9931,28.8317,28.8657,369200.0
2007-09-25 13:00:00,33.99,34.03,33.97,34.0,408500.0,28.8657,28.8997,28.8487,28.8742,408500.0
2007-09-25 13:30:00,34.0,34.0,33.8,33.81,469000.0,28.8742,28.8742,28.7043,28.7128,469000.0
2007-09-25 14:00:00,33.81,33.85,33.66,33.76,269900.0,28.7128,28.7468,28.5855,28.6704,269900.0
2007-09-25 14:30:00,33.76,33.92,33.71,33.92,181600.0,28.6704,28.8063,28.6279,28.8063,181600.0
2007-09-25 15:00:00,33.92,33.97,33.85,33.91,317200.0,28.8063,28.8487,28.7468,28.7978,317200.0
2007-09-25 15:30:00,33.92,34.07,33.87,34.0,643000.0,28.8063,28.9336,28.7638,28.8742,643000.0
2007-09-26 09:30:00,33.5,33.6,33.39,33.48,609400.0,28.4496,28.5345,28.3562,28.4326,609400.0
2007-09-26 10:00:00,33.47,33.49,33.17,33.3,307700.0,28.4241,28.4411,28.1693,28.2797,307700.0
2007-09-26 10:30:00,33.29,33.4,33.16,33.19,303100.0,28.2712,28.3647,28.1608,28.1863,303100.0
2007-09-26 11:00:00,33.19,33.59,33.19,33.45,242500.0,28.1863,28.526,28.1863,28.4071,242500.0
2007-09-26 11:30:00,33.45,33.51,33.24,33.31,413900.0,28.4071,28.4581,28.2288,28.2882,413900.0
2007-09-26 12:00:00,33.32,33.45,33.28,33.45,89600.0,28.2967,28.4071,28.2627,28.4071,89600.0
2007-09-26 12:30:00,33.45,33.47,33.43,33.46,41500.0,28.4071,28.4241,28.3901,28.4156,41500.0
2007-09-26 13:00:00,33.47,33.51,33.43,33.48,96500.0,28.4241,28.4581,28.3901,28.4326,96500.0
2007-09-26 13:30:00,33.48,33.51,33.28,33.32,211700.0,28.4326,28.4581,28.2627,28.2967,211700.0
2007-09-26 14:00:00,33.32,33.5,33.32,33.45,135600.0,28.2967,28.4496,28.2967,28.4071,135600.0
2007-09-26 14:30:00,33.45,33.51,33.42,33.51,173600.0,28.4071,28.4581,28.3816,28.4581,173600.0
2007-09-26 15:00:00,33.5,33.64,33.46,33.63,410500.0,28.4496,28.5685,28.4156,28.56,410500.0
2007-09-26 15:30:00,33.63,33.63,33.5,33.59,388200.0,28.56,28.56,28.4496,28.526,388200.0
2007-09-27 09:30:00,33.83,34.01,33.82,33.98,911400.0,28.7298,28.8827,28.7213,28.8572,911400.0
2007-09-27 10:00:00,33.97,34.38,33.88,33.97,731900.0,28.8487,29.1969,28.7723,28.8487,731900.0
2007-09-27 10:30:00,33.97,34.29,33.94,34.15,417800.0,28.8487,29.1205,28.8232,29.0016,417800.0
2007-09-27 11:00:00,34.15,34.19,34.03,34.18,396900.0,29.0016,29.0356,28.8997,29.0271,396900.0
2007-09-27 11:30:00,34.17,34.25,33.95,33.96,471200.0,29.0186,29.0865,28.8317,28.8402,471200.0
2007-09-27 12:00:00,33.98,34.02,33.69,33.7,522700.0,28.8572,28.8912,28.6109,28.6194,522700.0
2007-09-27 12:30:00,33.7,33.8,33.6,33.74,231900.0,28.6194,28.7043,28.5345,28.6534,231900.0
2007-09-27 13:00:00,33.72,33.84,33.72,33.81,103400.0,28.6364,28.7383,28.6364,28.7128,103400.0
2007-09-27 13:30:00,33.82,33.93,33.79,33.92,70900.0,28.7213,28.8148,28.6959,28.8063,70900.0
2007-09-27 14:00:00,33.92,34.0,33.88,34.0,222100.0,28.8063,28.8742,28.7723,28.8742,222100.0
2007-09-27 14:30:00,34.0,34.0,33.92,33.92,129100.0,28.8742,28.8742,28.8063,28.8063,129100.0
2007-09-27 15:00:00,33.93,34.01,33.93,33.98,228900.0,28.8148,28.8827,28.8148,28.8572,228900.0
2007-09-27 15:30:00,33.97,34.0,33.92,34.0,299900.0,28.8487,28.8742,28.8063,28.8742,299900.0
2007-09-28 09:30:00,34.06,34.16,33.88,34.07,164700.0,28.9252,29.0101,28.7723,28.9336,164700.0
2007-09-28 10:00:00,34.07,34.07,33.92,33.98,170300.0,28.9336,28.9336,28.8063,28.8572,170300.0
2007-09-28 10:30:00,33.98,34.0,33.79,33.83,270000.0,28.8572,28.8742,28.6959,28.7298,270000.0
2007-09-28 11:00:00,33.84,33.85,33.77,33.8,165700.0,28.7383,28.7468,28.6789,28.7043,165700.0
2007-09-28 11:30:00,33.79,33.84,33.79,33.83,81900.0,28.6959,28.7383,28.6959,28.7298,81900.0
2007-09-28 12:00:00,33.82,33.83,33.77,33.8,57100.0,28.7213,28.7298,28.6789,28.7043,57100.0
2007-09-28 12:30:00,33.8,33.83,33.73,33.82,81400.0,28.7043,28.7298,28.6449,28.7213,81400.0
2007-09-28 13:00:00,33.82,33.92,33.79,33.91,70300.0,28.7213,28.8063,28.6959,28.7978,70300.0
2007-09-28 13:30:00,33.91,33.97,33.84,33.86,93000.0,28.7978,28.8487,28.7383,28.7553,93000.0
2007-09-28 14:00:00,33.86,33.92,33.76,33.77,120500.0,28.7553,28.8063,28.6704,28.6789,120500.0
2007-09-28 14:30:00,33.76,33.86,33.75,33.78,96200.0,28.6704,28.7553,28.6619,28.6874,96200.0
2007-09-28 15:00:00,33.78,33.85,33.73,33.83,94600.0,28.6874,28.7468,28.6449,28.7298,94600.0
2007-09-28 15:30:00,33.83,33.9,33.72,33.8,419500.0,28.7298,28.7893,28.6364,28.7043,419500.0
2007-10-01 09:30:00,33.81,34.1,33.81,33.97,366000.0,28.7128,28.9591,28.7128,28.8487,366000.0
2007-10-01 10:00:00,33.97,33.97,33.84,33.92,230300.0,28.8487,28.8487,28.7383,28.8063,230300.0
2007-10-01 10:30:00,33.9,33.96,33.89,33.9,102600.0,28.7893,28.8402,28.7808,28.7893,102600.0
2007-10-01 11:00:00,33.92,33.92,33.81,33.82,105500.0,28.8063,28.8063,28.7128,28.7213,105500.0
2007-10-01 11:30:00,33.82,33.87,33.73,33.87,221600.0,28.7213,28.7638,28.6449,28.7638,221600.0
2007-10-01 12:00:00,33.86,33.89,33.82,33.83,101200.0,28.7553,28.7808,28.7213,28.7298,101200.0
2007-10-01 12:30:00,33.82,33.93,33.8,33.93,59300.0,28.7213,28.8148,28.7043,28.8148,59300.0
2007-10-01 13:00:00,33.93,34.0,33.92,34.0,202400.0,28.8148,28.8742,28.8063,28.8742,202400.0
2007-10-01 13:30:00,34.0,34.0,33.95,33.99,59300.0,28.8742,28.8742,28.8317,28.8657,59300.0
2007-10-01 14:00:00,33.98,34.06,33.87,33.88,222100.0,28.8572,28.9252,28.7638,28.7723,222100.0
2007-10-01 14:30:00,33.87,33.98,33.84,33.96,173300.0,28.7638,28.8572,28.7383,28.8402,173300.0
2007-10-01 15:00:00,33.96,33.96,33.9,33.93,160900.0,28.8402,28.8402,28.7893,28.8148,160900.0
2007-10-01 15:30:00,33.92,33.99,33.89,33.94,519800.0,28.8063,28.8657,28.7808,28.8232,519800.0
2007-10-02 09:30:00,34.12,34.2,34.0,34.1,172500.0,28.9761,29.044,28.8742,28.9591,172500.0
2007-10-02 10:00:00,34.09,34.25,34.03,34.12,162700.0,28.9506,29.0865,28.8997,28.9761,162700.0
2007-10-02 10:30:00,34.11,34.12,34.02,34.05,221400.0,28.9676,28.9761,28.8912,28.9167,221400.0
2007-10-02 11:00:00,34.05,34.05,33.95,34.0,440600.0,28.9167,28.9167,28.8317,28.8742,440600.0
2007-10-02 11:30:00,34.0,34.02,33.95,34.0,201500.0,28.8742,28.8912,28.8317,28.8742,201500.0
2007-10-02 12:00:00,34.0,34.06,33.96,34.06,554900.0,28.8742,28.9252,28.8402,28.9252,554900.0
2007-10-02 12:30:00,34.07,34.14,34.07,34.13,311500.0,28.9336,28.9931,28.9336,28.9846,311500.0
2007-10-02 13:00:00,34.13,34.21,34.12,34.21,119900.0,28.9846,29.0525,28.9761,29.0525,119900.0
2007-10-02 13:30:00,34.21,34.33,34.17,34.31,210500.0,29.0525,29.1544,29.0186,29.1375,210500.0
2007-10-02 14:00:00,34.3,34.3,34.2,34.27,393600.0,29.129,29.129,29.044,29.1035,393600.0
2007-10-02 14:30:00,34.28,34.3,34.0,34.29,172300.0,29.112,29.129,28.8742,29.1205,172300.0
2007-10-02 15:00:00,34.3,34.34,34.28,34.32,258700.0,29.129,29.1629,29.112,29.146,258700.0
2007-10-02 15:30:00,34.32,34.41,34.21,34.25,659900.0,29.146,29.2224,29.0525,29.0865,659900.0
2007-10-03 09:30:00,34.15,34.39,34.1,34.12,107200.0,29.0016,29.2054,28.9591,28.9761,107200.0
2007-10-03 10:00:00,34.13,34.3,34.1,34.28,114200.0,28.9846,29.129,28.9591,29.112,114200.0
2007-10-03 10:30:00,34.28,34.3,34.2,34.25,80000.0,29.112,29.129,29.044,29.0865,80000.0
2007-10-03 11:00:00,34.26,34.37,34.24,34.35,394600.0,29.095,29.1884,29.078,29.1714,394600.0
2007-10-03 11:30:00,34.36,34.45,34.35,34.43,129500.0,29.1799,29.2564,29.1714,29.2394,129500.0
2007-10-03 12:00:00,34.43,34.47,34.33,34.37,161500.0,29.2394,29.2733,29.1544,29.1884,161500.0
2007-10-03 12:30:00,34.36,34.41,34.34,34.4,57400.0,29.1799,29.2224,29.1629,29.2139,57400.0
2007-10-03 13:00:00,34.4,34.4,34.24,34.25,109800.0,29.2139,29.2139,29.078,29.0865,109800.0
2007-10-03 13:30:00,34.25,34.28,34.18,34.28,274600.0,29.0865,29.112,29.0271,29.112,274600.0
2007-10-03 14:00:00,34.29,34.3,34.25,34.27,269500.0,29.1205,29.129,29.0865,29.1035,269500.0
2007-10-03 14:30:00,34.27,34.28,34.13,34.22,170900.0,29.1035,29.112,28.9846,29.061,170900.0
2007-10-03 15:00:00,34.23,34.36,34.2,34.22,335100.0,29.0695,29.1799,29.044,29.061,335100.0
2007-10-03 15:30:00,34.22,34.26,34.03,34.1,714800.0,29.061,29.095,28.8997,28.9591,714800.0
2007-10-04 09:30:00,33.91,34.35,33.91,34.0,487600.0,28.7978,29.1714,28.7978,28.8742,487600.0
2007-10-04 10:00:00,33.99,34.09,33.95,33.97,363100.0,28.8657,28.9506,28.8317,28.8487,363100.0
2007-10-04 10:30:00,33.97,34.13,33.94,34.1,303800.0,28.8487,28.9846,28.8232,28.9591,303800.0
2007-10-04 11:00:00,34.1,34.1,33.83,33.99,421200.0,28.9591,28.9591,28.7298,28.8657,421200.0
2007-10-04 11:30:00,33.99,34.0,33.96,34.0,141200.0,28.8657,28.8742,28.8402,28.8742,141200.0
2007-10-04 12:00:00,33.99,34.05,33.94,34.05,239800.0,28.8657,28.9167,28.8232,28.9167,239800.0
2007-10-04 12:30:00,34.05,34.11,34.04,34.09,192000.0,28.9167,28.9676,28.9082,28.9506,192000.0
2007-10-04 13:00:00,34.09,34.11,33.92,33.97,284300.0,28.9506,28.9676,28.8063,28.8487,284300.0
2007-10-04 13:30:00,33.97,34.01,33.95,33.98,36700.0,28.8487,28.8827,28.8317,28.8572,36700.0
2007-10-04 14:00:00,33.97,33.99,33.92,33.95,191500.0,28.8487,28.8657,28.8063,28.8317,191500.0
2007-10-04 14:30:00,33.96,33.97,33.87,33.93,100700.0,28.8402,28.8487,28.7638,28.8148,100700.0
2007-10-04 15:00:00,33.94,33.97,33.92,33.92,150700.0,28.8232,28.8487,28.8063,28.8063,150700.0
2007-10-04 15:30:00,33.91,34.0,33.91,34.0,762700.0,28.7978,28.8742,28.7978,28.8742,762700.0
2007-10-05 09:30:00,34.04,34.04,33.67,33.75,257800.0,28.9082,28.9082,28.5939,28.6619,257800.0
2007-10-05 10:00:00,33.75,33.78,33.59,33.6,251900.0,28.6619,28.6874,28.526,28.5345,251900.0
2007-10-05 10:30:00,33.59,33.66,33.45,33.65,216300.0,28.526,28.5855,28.4071,28.577,216300.0
2007-10-05 11:00:00,33.66,33.78,33.64,33.78,288100.0,28.5855,28.6874,28.5685,28.6874,288100.0
2007-10-05 11:30:00,33.77,33.96,33.72,33.94,366500.0,28.6789,28.8402,28.6364,28.8232,366500.0
2007-10-05 12:00:00,33.95,34.0,33.9,33.99,133900.0,28.8317,28.8742,28.7893,28.8657,133900.0
2007-10-05 12:30:00,33.99,34.17,33.95,34.16,226900.0,28.8657,29.0186,28.8317,29.0101,226900.0
2007-10-05 13:00:00,34.16,34.2,34.09,34.17,70100.0,29.0101,29.044,28.9506,29.0186,70100.0
2007-10-05 13:30:00,34.17,34.49,34.17,34.46,128800.0,29.0186,29.2903,29.0186,29.2648,128800.0
2007-10-05 14:00:00,34.46,34.49,34.29,34.29,254500.0,29.2648,29.2903,29.1205,29.1205,254500.0
2007-10-05 14:30:00,34.3,34.31,34.24,34.29,120100.0,29.129,29.1375,29.078,29.1205,120100.0
2007-10-05 15:00:00,34.28,34.31,34.17,34.19,187700.0,29.112,29.1375,29.0186,29.0356,187700.0
2007-10-05 15:30:00,34.18,34.22,34.01,34.19,608000.0,29.0271,29.061,28.8827,29.0356,608000.0
2007-10-08 09:30:00,33.95,34.25,33.88,34.18,231700.0,28.8317,29.0865,28.7723,29.0271,231700.0
2007-10-08 10:00:00,34.18,34.19,33.86,33.99,134800.0,29.0271,29.0356,28.7553,28.8657,134800.0
2007-10-08 10:30:00,33.99,34.0,33.87,33.92,55000.0,28.8657,28.8742,28.7638,28.8063,55000.0
2007-10-08 11:00:00,33.93,33.93,33.69,33.78,69800.0,28.8148,28.8148,28.6109,28.6874,69800.0
2007-10-08 11:30:00,33.78,33.89,33.74,33.87,29800.0,28.6874,28.7808,28.6534,28.7638,29800.0
2007-10-08 12:00:00,33.87,33.88,33.78,33.81,51800.0,28.7638,28.7723,28.6874,28.7128,51800.0
2007-10-08 12:30:00,33.82,33.89,33.81,33.89,64200.0,28.7213,28.7808,28.7128,28.7808,64200.0
2007-10-08 13:00:00,33.88,33.89,33.84,33.85,41100.0,28.7723,28.7808,28.7383,28.7468,41100.0
2007-10-08 13:30:00,33.84,33.89,33.8,33.8,79500.0,28.7383,28.7808,28.7043,28.7043,79500.0
2007-10-08 14:00:00,33.8,33.9,33.8,33.88,97300.0,28.7043,28.7893,28.7043,28.7723,97300.0
2007-10-08 14:30:00,33.89,33.91,33.82,33.83,88900.0,28.7808,28.7978,28.7213,28.7298,88900.0
2007-10-08 15:00:00,33.83,33.9,33.83,33.89,87300.0,28.7298,28.7893,28.7298,28.7808,87300.0
2007-10-08 15:30:00,33.88,33.9,33.81,33.89,283800.0,28.7723,28.7893,28.7128,28.7808,283800.0
2007-10-09 09:30:00,33.91,34.0,33.69,33.95,118100.0,28.7978,28.8742,28.6109,28.8317,118100.0
2007-10-09 10:00:00,33.94,33.95,33.78,33.82,54400.0,28.8232,28.8317,28.6874,28.7213,54400.0
2007-10-09 10:30:00,33.81,33.99,33.79,33.97,48100.0,28.7128,28.8657,28.6959,28.8487,48100.0
2007-10-09 11:00:00,33.97,33.99,33.83,33.88,41600.0,28.8487,28.8657,28.7298,28.7723,41600.0
2007-10-09 11:30:00,33.87,33.9,33.84,33.89,90500.0,28.7638,28.7893,28.7383,28.7808,90500.0
2007-10-09 12:00:00,33.89,33.89,33.8,33.81,44400.0,28.7808,28.7808,28.7043,28.7128,44400.0
2007-10-09 12:30:00,33.81,33.82,33.63,33.65,71800.0,28.7128,28.7213,28.56,28.577,71800.0
2007-10-09 13:00:00,33.65,33.65,33.48,33.5,143100.0,28.577,28.577,28.4326,28.4496,143100.0
2007-10-09 13:30:00,33.5,33.68,33.46,33.58,114000.0,28.4496,28.6024,28.4156,28.5175,114000.0
2007-10-09 14:00:00,33.59,33.68,33.57,33.61,136200.0,28.526,28.6024,28.509,28.543,136200.0
2007-10-09 14:30:00,33.6,33.92,33.59,33.91,199300.0,28.5345,28.8063,28.526,28.7978,199300.0
2007-10-09 15:00:00,33.9,34.12,33.87,34.0,240800.0,28.7893,28.9761,28.7638,28.8742,240800.0
2007-10-09 15:30:00,34.0,34.06,33.95,33.99,231100.0,28.8742,28.9252,28.8317,28.8657,231100.0
2007-10-10 09:30:00,34.06,34.26,33.92,34.2,910000.0,28.9252,29.095,28.8063,29.044,910000.0
2007-10-10 10:00:00,34.19,34.24,33.97,34.01,965700.0,29.0356,29.078,28.8487,28.8827,965700.0
2007-10-10 10:30:00,34.01,34.08,33.98,34.07,503400.0,28.8827,28.9421,28.8572,28.9336,503400.0
2007-10-10 11:00:00,34.07,34.15,34.05,34.14,323900.0,28.9336,29.0016,28.9167,28.9931,323900.0
2007-10-10 11:30:00,34.14,34.22,34.14,34.2,218300.0,28.9931,29.061,28.9931,29.044,218300.0
2007-10-10 12:00:00,34.2,34.22,34.0,34.06,360400.0,29.044,29.061,28.8742,28.9252,360400.0
2007-10-10 12:30:00,34.06,34.11,34.01,34.01,43100.0,28.9252,28.9676,28.8827,28.8827,43100.0
2007-10-10 13:00:00,34.02,34.02,33.88,33.91,194500.0,28.8912,28.8912,28.7723,28.7978,194500.0
2007-10-10 13:30:00,33.92,34.0,33.91,33.99,83900.0,28.8063,28.8742,28.7978,28.8657,83900.0
2007-10-10 14:00:00,34.0,34.0,33.9,33.99,71600.0,28.8742,28.8742,28.7893,28.8657,71600.0
2007-10-10 14:30:00,34.0,34.02,33.91,34.01,65900.0,28.8742,28.8912,28.7978,28.8827,65900.0
2007-10-10 15:00:00,34.02,34.12,34.02,34.06,108100.0,28.8912,28.9761,28.8912,28.9252,108100.0
2007-10-10 15:30:00,34.07,34.17,34.03,34.11,469900.0,28.9336,29.0186,28.8997,28.9676,469900.0
2007-10-11 09:30:00,34.03,34.14,33.71,33.79,376000.0,28.8997,28.9931,28.6279,28.6959,376000.0
2007-10-11 10:00:00,33.79,34.07,33.78,34.0,197300.0,28.6959,28.9336,28.6874,28.8742,197300.0
2007-10-11 10:30:00,34.03,34.16,33.87,34.13,300200.0,28.8997,29.0101,28.7638,28.9846,300200.0
2007-10-11 11:00:00,34.15,34.2,33.93,33.93,268800.0,29.0016,29.044,28.8148,28.8148,268800.0
2007-10-11 11:30:00,33.93,34.11,33.93,34.07,160000.0,28.8148,28.9676,28.8148,28.9336,160000.0
2007-10-11 12:00:00,34.07,34.27,34.07,34.26,184000.0,28.9336,29.1035,28.9336,29.095,184000.0
2007-10-11 12:30:00,34.26,34.39,34.25,34.32,329800.0,29.095,29.2054,29.0865,29.146,329800.0
2007-10-11 13:00:00,34.33,34.33,34.08,34.12,164600.0,29.1544,29.1544,28.9421,28.9761,164600.0
2007-10-11 13:30:00,34.12,34.17,33.97,34.0,264700.0,28.9761,29.0186,28.8487,28.8742,264700.0
2007-10-11 14:00:00,34.0,34.07,33.97,33.98,495700.0,28.8742,28.9336,28.8487,28.8572,495700.0
2007-10-11 14:30:00,33.98,34.15,33.75,33.9,372900.0,28.8572,29.0016,28.6619,28.7893,372900.0
2007-10-11 15:00:00,33.89,33.92,33.65,33.75,676000.0,28.7808,28.8063,28.577,28.6619,676000.0
2007-10-11 15:30:00,33.76,33.84,33.68,33.69,553400.0,28.6704,28.7383,28.6024,28.6109,553400.0
2007-10-12 09:30:00,33.95,34.25,33.68,34.22,218300.0,28.8317,29.0865,28.6024,29.061,218300.0
2007-10-12 10:00:00,34.22,34.3,33.97,33.99,188300.0,29.061,29.129,28.8487,28.8657,188300.0
2007-10-12 10:30:00,34.01,34.05,33.93,33.96,140800.0,28.8827,28.9167,28.8148,28.8402,140800.0
2007-10-12 11:00:00,33.97,34.02,33.91,33.91,187900.0,28.8487,28.8912,28.7978,28.7978,187900.0
2007-10-12 11:30:00,33.91,33.99,33.85,33.87,144600.0,28.7978,28.8657,28.7468,28.7638,144600.0
2007-10-12 12:00:00,33.88,33.93,33.84,33.89,83300.0,28.7723,28.8148,28.7383,28.7808,83300.0
2007-10-12 12:30:00,33.9,33.91,33.86,33.9,614900.0,28.7893,28.7978,28.7553,28.7893,614900.0
2007-10-12 13:00:00,33.9,33.9,33.69,33.73,214700.0,28.7893,28.7893,28.6109,28.6449,214700.0
2007-10-12 13:30:00,33.73,33.89,33.68,33.86,591700.0,28.6449,28.7808,28.6024,28.7553,591700.0
2007-10-12 14:00:00,33.86,33.98,33.76,33.76,128100.0,28.7553,28.8572,28.6704,28.6704,128100.0
2007-10-12 14:30:00,33.76,33.93,33.74,33.83,202900.0,28.6704,28.8148,28.6534,28.7298,202900.0
2007-10-12 15:00:00,33.82,33.84,33.65,33.73,166800.0,28.7213,28.7383,28.577,28.6449,166800.0
2007-10-12 15:30:00,33.73,34.0,33.73,34.0,374100.0,28.6449,28.8742,28.6449,28.8742,374100.0
2007-10-15 09:30:00,33.92,33.93,33.63,33.79,114100.0,28.8063,28.8148,28.56,28.6959,114100.0
2007-10-15 10:00:00,33.79,34.01,33.76,33.89,160700.0,28.6959,28.8827,28.6704,28.7808,160700.0
2007-10-15 10:30:00,33.89,33.92,33.67,33.7,114000.0,28.7808,28.8063,28.5939,28.6194,114000.0
2007-10-15 11:00:00,33.7,33.7,33.33,33.33,172100.0,28.6194,28.6194,28.3052,28.3052,172100.0
2007-10-15 11:30:00,33.33,33.33,33.13,33.27,244300.0,28.3052,28.3052,28.1354,28.2543,244300.0
2007-10-15 12:00:00,33.3,33.42,33.25,33.36,113300.0,28.2797,28.3816,28.2373,28.3307,113300.0
2007-10-15 12:30:00,33.36,33.44,33.33,33.35,194700.0,28.3307,28.3986,28.3052,28.3222,194700.0
2007-10-15 13:00:00,33.36,33.37,33.26,33.3,107400.0,28.3307,28.3392,28.2458,28.2797,107400.0
2007-10-15 13:30:00,33.31,33.33,33.25,33.32,107000.0,28.2882,28.3052,28.2373,28.2967,107000.0
2007-10-15 14:00:00,33.32,33.38,33.12,33.37,432900.0,28.2967,28.3477,28.1269,28.3392,432900.0
2007-10-15 14:30:00,33.38,33.45,33.31,33.38,142200.0,28.3477,28.4071,28.2882,28.3477,142200.0
2007-10-15 15:00:00,33.38,33.49,33.22,33.24,234000.0,28.3477,28.4411,28.2118,28.2288,234000.0
2007-10-15 15:30:00,33.23,33.44,33.22,33.44,686500.0,28.2203,28.3986,28.2118,28.3986,686500.0
2007-10-16 09:30:00,33.48,33.55,33.17,33.54,170700.0,28.4326,28.492,28.1693,28.4835,170700.0
2007-10-16 10:00:00,33.53,33.78,33.51,33.74,304700.0,28.4751,28.6874,28.4581,28.6534,304700.0
2007-10-16 10:30:00,33.74,34.09,33.72,34.02,235200.0,28.6534,28.9506,28.6364,28.8912,235200.0
2007-10-16 11:00:00,34.02,34.17,33.94,34.1,293600.0,28.8912,29.0186,28.8232,28.9591,293600.0
2007-10-16 11:30:00,34.12,34.36,34.12,34.36,194100.0,28.9761,29.1799,28.9761,29.1799,194100.0
2007-10-16 12:00:00,34.36,34.59,34.21,34.54,412400.0,29.1799,29.3753,29.0525,29.3328,412400.0
2007-10-16 12:30:00,34.54,34.59,34.28,34.28,401500.0,29.3328,29.3753,29.112,29.112,401500.0
2007-10-16 13:00:00,34.28,34.29,34.06,34.2,279500.0,29.112,29.1205,28.9252,29.044,279500.0
2007-10-16 13:30:00,34.2,34.4,34.17,34.26,195900.0,29.044,29.2139,29.0186,29.095,195900.0
2007-10-16 14:00:00,34.26,34.36,34.2,34.22,142600.0,29.095,29.1799,29.044,29.061,142600.0
2007-10-16 14:30:00,34.21,34.26,34.12,34.19,189700.0,29.0525,29.095,28.9761,29.0356,189700.0
2007-10-16 15:00:00,34.18,34.23,34.02,34.12,354000.0,29.0271,29.0695,28.8912,28.9761,354000.0
2007-10-16 15:30:00,34.12,34.31,34.1,34.23,518100.0,28.9761,29.1375,28.9591,29.0695,518100.0
2007-10-17 09:30:00,34.46,34.65,34.25,34.64,284300.0,29.2648,29.4262,29.0865,29.4177,284300.0
2007-10-17 10:00:00,34.62,34.64,34.51,34.6,271900.0,29.4007,29.4177,29.3073,29.3837,271900.0
2007-10-17 10:30:00,34.6,34.98,34.6,34.97,447900.0,29.3837,29.7065,29.3837,29.698,447900.0
2007-10-17 11:00:00,34.98,35.0,34.8,34.82,438300.0,29.7065,29.7234,29.5536,29.5706,438300.0
2007-10-17 11:30:00,34.82,34.85,34.62,34.63,159900.0,29.5706,29.5961,29.4007,29.4092,159900.0
2007-10-17 12:00:00,34.63,34.7,34.49,34.5,166300.0,29.4092,29.4687,29.2903,29.2988,166300.0
2007-10-17 12:30:00,34.5,34.53,34.15,34.15,496500.0,29.2988,29.3243,29.0016,29.0016,496500.0
2007-10-17 13:00:00,34.15,34.26,34.02,34.08,376600.0,29.0016,29.095,28.8912,28.9421,376600.0
2007-10-17 13:30:00,34.07,34.22,33.87,34.0,236200.0,28.9336,29.061,28.7638,28.8742,236200.0
2007-10-17 14:00:00,33.99,34.06,33.86,33.91,215800.0,28.8657,28.9252,28.7553,28.7978,215800.0
2007-10-17 14:30:00,33.9,34.02,33.83,34.0,100800.0,28.7893,28.8912,28.7298,28.8742,100800.0
2007-10-17 15:00:00,33.99,34.11,33.95,33.99,211400.0,28.8657,28.9676,28.8317,28.8657,211400.0
2007-10-17 15:30:00,33.99,34.2,33.96,34.19,581600.0,28.8657,29.044,28.8402,29.0356,581600.0
2007-10-18 09:30:00,34.04,34.41,33.63,33.72,316800.0,28.9082,29.2224,28.56,28.6364,316800.0
2007-10-18 10:00:00,33.72,34.0,33.61,33.92,94200.0,28.6364,28.8742,28.543,28.8063,94200.0
2007-10-18 10:30:00,33.95,33.95,33.81,33.91,62100.0,28.8317,28.8317,28.7128,28.7978,62100.0
2007-10-18 11:00:00,33.91,33.99,33.75,33.84,103200.0,28.7978,28.8657,28.6619,28.7383,103200.0
2007-10-18 11:30:00,33.83,33.9,33.8,33.89,56400.0,28.7298,28.7893,28.7043,28.7808,56400.0
2007-10-18 12:00:00,33.89,34.0,33.86,33.99,91400.0,28.7808,28.8742,28.7553,28.8657,91400.0
2007-10-18 12:30:00,33.98,34.01,33.9,33.92,142300.0,28.8572,28.8827,28.7893,28.8063,142300.0
2007-10-18 13:00:00,33.92,33.94,33.82,33.94,49500.0,28.8063,28.8232,28.7213,28.8232,49500.0
2007-10-18 13:30:00,33.93,34.17,33.93,34.16,118200.0,28.8148,29.0186,28.8148,29.0101,118200.0
2007-10-18 14:00:00,34.16,34.27,34.13,34.24,109500.0,29.0101,29.1035,28.9846,29.078,109500.0
2007-10-18 14:30:00,34.24,34.27,34.18,34.24,177900.0,29.078,29.1035,29.0271,29.078,177900.0
2007-10-18 15:00:00,34.25,34.26,34.22,34.25,113700.0,29.0865,29.095,29.061,29.0865,113700.0
2007-10-18 15:30:00,34.25,34.43,34.23,34.35,304000.0,29.0865,29.2394,29.0695,29.1714,304000.0
2007-10-19 09:30:00,34.45,34.47,33.5,33.56,720800.0,29.2564,29.2733,28.4496,28.5005,720800.0
2007-10-19 10:00:00,33.58,33.66,33.41,33.57,452100.0,28.5175,28.5855,28.3731,28.509,452100.0
2007-10-19 10:30:00,33.57,33.72,33.53,33.67,229500.0,28.509,28.6364,28.4751,28.5939,229500.0
2007-10-19 11:00:00,33.67,33.8,33.66,33.74,99600.0,28.5939,28.7043,28.5855,28.6534,99600.0
2007-10-19 11:30:00,33.73,33.81,33.64,33.74,127200.0,28.6449,28.7128,28.5685,28.6534,127200.0
2007-10-19 12:00:00,33.73,33.8,33.64,33.64,91600.0,28.6449,28.7043,28.5685,28.5685,91600.0
2007-10-19 12:30:00,33.64,33.69,33.52,33.54,58700.0,28.5685,28.6109,28.4666,28.4835,58700.0
2007-10-19 13:00:00,33.54,33.54,33.35,33.37,68500.0,28.4835,28.4835,28.3222,28.3392,68500.0
2007-10-19 13:30:00,33.37,33.6,33.34,33.53,48200.0,28.3392,28.5345,28.3137,28.4751,48200.0
2007-10-19 14:00:00,33.52,33.52,33.28,33.37,145200.0,28.4666,28.4666,28.2627,28.3392,145200.0
2007-10-19 14:30:00,33.37,33.45,33.21,33.31,73000.0,28.3392,28.4071,28.2033,28.2882,73000.0
2007-10-19 15:00:00,33.31,33.35,33.08,33.08,309200.0,28.2882,28.3222,28.0929,28.0929,309200.0
2007-10-19 15:30:00,33.08,33.16,32.91,32.93,490000.0,28.0929,28.1608,27.9485,27.9655,490000.0
2007-10-22 09:30:00,32.88,33.36,32.7,33.15,218600.0,27.923,28.3307,27.7702,28.1523,218600.0
2007-10-22 10:00:00,33.16,33.41,33.03,33.12,127700.0,28.1608,28.3731,28.0504,28.1269,127700.0
2007-10-22 10:30:00,33.12,33.2,32.72,32.85,118200.0,28.1269,28.1948,27.7872,27.8976,118200.0
2007-10-22 11:00:00,32.83,32.95,32.8,32.88,72100.0,27.8806,27.9825,27.8551,27.923,72100.0
2007-10-22 11:30:00,32.88,33.09,32.79,33.08,92600.0,27.923,28.1014,27.8466,28.0929,92600.0
2007-10-22 12:00:00,33.08,33.08,32.75,32.85,83300.0,28.0929,28.0929,27.8126,27.8976,83300.0
2007-10-22 12:30:00,32.85,33.27,32.82,33.09,156400.0,27.8976,28.2543,27.8721,28.1014,156400.0
2007-10-22 13:00:00,33.09,33.16,33.04,33.08,90000.0,28.1014,28.1608,28.0589,28.0929,90000.0
2007-10-22 13:30:00,33.08,33.15,32.94,32.94,82500.0,28.0929,28.1523,27.974,27.974,82500.0
2007-10-22 14:00:00,32.95,33.08,32.94,32.97,67500.0,27.9825,28.0929,27.974,27.9995,67500.0
2007-10-22 14:30:00,32.96,33.03,32.8,32.81,93900.0,27.991,28.0504,27.8551,27.8636,93900.0
2007-10-22 15:00:00,32.8,32.83,32.67,32.78,202800.0,27.8551,27.8806,27.7447,27.8381,202800.0
2007-10-22 15:30:00,32.78,33.08,32.75,33.07,289500.0,27.8381,28.0929,27.8126,28.0844,289500.0
2007-10-23 09:30:00,33.13,33.38,32.78,33.18,296900.0,28.1354,28.3477,27.8381,28.1778,296900.0
2007-10-23 10:00:00,33.17,33.41,33.11,33.38,186200.0,28.1693,28.3731,28.1184,28.3477,186200.0
2007-10-23 10:30:00,33.39,33.7,33.31,33.68,212100.0,28.3562,28.6194,28.2882,28.6024,212100.0
2007-10-23 11:00:00,33.67,33.81,33.59,33.64,294200.0,28.5939,28.7128,28.526,28.5685,294200.0
2007-10-23 11:30:00,33.64,33.85,33.61,33.76,97000.0,28.5685,28.7468,28.543,28.6704,97000.0
2007-10-23 12:00:00,33.76,33.9,33.75,33.84,136200.0,28.6704,28.7893,28.6619,28.7383,136200.0
2007-10-23 12:30:00,33.85,34.09,33.84,34.01,152600.0,28.7468,28.9506,28.7383,28.8827,152600.0
2007-10-23 13:00:00,34.01,34.14,33.96,34.14,112100.0,28.8827,28.9931,28.8402,28.9931,112100.0
2007-10-23 13:30:00,34.13,34.21,34.08,34.15,117500.0,28.9846,29.0525,28.9421,29.0016,117500.0
2007-10-23 14:00:00,34.15,34.32,34.12,34.31,213800.0,29.0016,29.146,28.9761,29.1375,213800.0
2007-10-23 14:30:00,34.31,34.41,34.28,34.28,199600.0,29.1375,29.2224,29.112,29.112,199600.0
2007-10-23 15:00:00,34.29,34.38,34.2,34.34,279100.0,29.1205,29.1969,29.044,29.1629,279100.0
2007-10-23 15:30:00,34.35,34.67,34.33,34.67,609100.0,29.1714,29.4432,29.1544,29.4432,609100.0
2007-10-24 09:30:00,34.54,34.56,33.95,34.01,261300.0,29.3328,29.3498,28.8317,28.8827,261300.0
2007-10-24 10:00:00,34.01,34.05,33.75,34.01,284500.0,28.8827,28.9167,28.6619,28.8827,284500.0
2007-10-24 10:30:00,34.01,34.01,33.81,33.85,191300.0,28.8827,28.8827,28.7128,28.7468,191300.0
2007-10-24 11:00:00,33.85,33.85,33.47,33.78,202000.0,28.7468,28.7468,28.4241,28.6874,202000.0
2007-10-24 11:30:00,33.79,33.83,33.65,33.75,141400.0,28.6959,28.7298,28.577,28.6619,141400.0
2007-10-24 12:00:00,33.75,34.11,33.72,34.06,190600.0,28.6619,28.9676,28.6364,28.9252,190600.0
2007-10-24 12:30:00,34.05,34.16,33.84,33.95,137100.0,28.9167,29.0101,28.7383,28.8317,137100.0
2007-10-24 13:00:00,33.95,34.05,33.89,34.01,120900.0,28.8317,28.9167,28.7808,28.8827,120900.0
2007-10-24 13:30:00,34.0,34.0,33.69,33.72,90900.0,28.8742,28.8742,28.6109,28.6364,90900.0
2007-10-24 14:00:00,33.73,34.12,33.67,34.02,184900.0,28.6449,28.9761,28.5939,28.8912,184900.0
2007-10-24 14:30:00,34.03,34.2,33.96,34.16,211600.0,28.8997,29.044,28.8402,29.0101,211600.0
2007-10-24 15:00:00,34.16,34.43,34.1,34.42,928800.0,29.0101,29.2394,28.9591,29.2309,928800.0
2007-10-24 15:30:00,34.41,34.45,34.02,34.33,408500.0,29.2224,29.2564,28.8912,29.1544,408500.0
2007-10-25 09:30:00,34.6,34.7,34.18,34.22,144000.0,29.3837,29.4687,29.0271,29.061,144000.0
2007-10-25 10:00:00,34.2,34.61,34.15,34.38,203500.0,29.044,29.3922,29.0016,29.1969,203500.0
2007-10-25 10:30:00,34.38,34.4,34.19,34.3,254400.0,29.1969,29.2139,29.0356,29.129,254400.0
2007-10-25 11:00:00,34.28,34.3,33.87,34.04,273500.0,29.112,29.129,28.7638,28.9082,273500.0
2007-10-25 11:30:00,34.05,34.18,33.67,33.67,128700.0,28.9167,29.0271,28.5939,28.5939,128700.0
2007-10-25 12:00:00,33.67,33.95,33.56,33.92,175700.0,28.5939,28.8317,28.5005,28.8063,175700.0
2007-10-25 12:30:00,33.92,33.92,33.56,33.6,126500.0,28.8063,28.8063,28.5005,28.5345,126500.0
2007-10-25 13:00:00,33.6,33.61,33.4,33.51,251700.0,28.5345,28.543,28.3647,28.4581,251700.0
2007-10-25 13:30:00,33.52,33.69,33.49,33.58,124500.0,28.4666,28.6109,28.4411,28.5175,124500.0
2007-10-25 14:00:00,33.58,33.82,33.43,33.81,143200.0,28.5175,28.7213,28.3901,28.7128,143200.0
2007-10-25 14:30:00,33.81,34.0,33.73,33.95,202600.0,28.7128,28.8742,28.6449,28.8317,202600.0
2007-10-25 15:00:00,33.98,34.02,33.83,33.98,230900.0,28.8572,28.8912,28.7298,28.8572,230900.0
2007-10-25 15:30:00,33.98,34.22,33.83,33.98,493300.0,28.8572,29.061,28.7298,28.8572,493300.0
2007-10-26 09:30:00,34.25,34.48,34.09,34.18,137600.0,29.0865,29.2818,28.9506,29.0271,137600.0
2007-10-26 10:00:00,34.2,34.49,34.0,34.35,174400.0,29.044,29.2903,28.8742,29.1714,174400.0
2007-10-26 10:30:00,34.34,34.35,34.12,34.27,61400.0,29.1629,29.1714,28.9761,29.1035,61400.0
2007-10-26 11:00:00,34.26,34.33,34.11,34.22,46300.0,29.095,29.1544,28.9676,29.061,46300.0
2007-10-26 11:30:00,34.2,34.27,34.11,34.14,72800.0,29.044,29.1035,28.9676,28.9931,72800.0
2007-10-26 12:00:00,34.13,34.4,34.1,34.38,92100.0,28.9846,29.2139,28.9591,29.1969,92100.0
2007-10-26 12:30:00,34.38,34.46,34.3,34.35,33700.0,29.1969,29.2648,29.129,29.1714,33700.0
2007-10-26 13:00:00,34.35,34.38,34.25,34.35,44100.0,29.1714,29.1969,29.0865,29.1714,44100.0
2007-10-26 13:30:00,34.34,34.4,34.29,34.35,78500.0,29.1629,29.2139,29.1205,29.1714,78500.0
2007-10-26 14:00:00,34.33,34.5,34.3,34.4,76900.0,29.1544,29.2988,29.129,29.2139,76900.0
2007-10-26 14:30:00,34.39,34.46,34.32,34.39,59900.0,29.2054,29.2648,29.146,29.2054,59900.0
2007-10-26 15:00:00,34.4,34.48,34.29,34.43,123400.0,29.2139,29.2818,29.1205,29.2394,123400.0
2007-10-26 15:30:00,34.44,34.63,34.42,34.61,838700.0,29.2479,29.4092,29.2309,29.3922,838700.0
2007-10-29 09:30:00,34.64,34.98,34.39,34.93,369500.0,29.4177,29.7065,29.2054,29.664,369500.0
2007-10-29 10:00:00,34.93,35.06,34.63,35.03,475900.0,29.664,29.7744,29.4092,29.7489,475900.0
2007-10-29 10:30:00,35.04,35.04,34.83,34.96,215000.0,29.7574,29.7574,29.5791,29.6895,215000.0
2007-10-29 11:00:00,34.96,35.16,34.91,35.15,170200.0,29.6895,29.8593,29.647,29.8508,170200.0
2007-10-29 11:30:00,35.14,35.29,35.07,35.25,222700.0,29.8423,29.9697,29.7829,29.9357,222700.0
2007-10-29 12:00:00,35.25,35.42,35.21,35.21,141800.0,29.9357,30.0801,29.9018,29.9018,141800.0
2007-10-29 12:30:00,35.21,35.21,34.97,35.0,127000.0,29.9018,29.9018,29.698,29.7234,127000.0
2007-10-29 13:00:00,35.0,35.04,34.95,35.0,94200.0,29.7234,29.7574,29.681,29.7234,94200.0
2007-10-29 13:30:00,35.0,35.19,34.97,35.12,184700.0,29.7234,29.8848,29.698,29.8253,184700.0
2007-10-29 14:00:00,35.11,35.13,34.85,34.87,180300.0,29.8169,29.8338,29.5961,29.613,180300.0
2007-10-29 14:30:00,34.86,34.86,34.64,34.71,154700.0,29.6045,29.6045,29.4177,29.4772,154700.0
2007-10-29 15:00:00,34.7,34.75,34.62,34.68,151900.0,29.4687,29.5111,29.4007,29.4517,151900.0
2007-10-29 15:30:00,34.69,34.69,34.43,34.57,375800.0,29.4602,29.4602,29.2394,29.3583,375800.0
2007-10-30 09:30:00,35.03,35.07,34.51,34.58,162300.0,29.7489,29.7829,29.3073,29.3668,162300.0
2007-10-30 10:00:00,34.55,34.68,34.43,34.44,154600.0,29.3413,29.4517,29.2394,29.2479,154600.0
2007-10-30 10:30:00,34.45,34.57,34.42,34.48,102600.0,29.2564,29.3583,29.2309,29.2818,102600.0
2007-10-30 11:00:00,34.48,34.48,34.17,34.18,112700.0,29.2818,29.2818,29.0186,29.0271,112700.0
2007-10-30 11:30:00,34.19,34.24,34.07,34.17,87300.0,29.0356,29.078,28.9336,29.0186,87300.0
2007-10-30 12:00:00,34.16,34.34,34.08,34.31,76600.0,29.0101,29.1629,28.9421,29.1375,76600.0
2007-10-30 12:30:00,34.3,34.57,34.27,34.54,146000.0,29.129,29.3583,29.1035,29.3328,146000.0
2007-10-30 13:00:00,34.54,34.72,34.47,34.62,314900.0,29.3328,29.4857,29.2733,29.4007,314900.0
2007-10-30 13:30:00,34.64,34.76,34.58,34.65,76800.0,29.4177,29.5196,29.3668,29.4262,76800.0
2007-10-30 14:00:00,34.65,34.71,34.54,34.62,60300.0,29.4262,29.4772,29.3328,29.4007,60300.0
2007-10-30 14:30:00,34.62,34.71,34.54,34.68,81100.0,29.4007,29.4772,29.3328,29.4517,81100.0
2007-10-30 15:00:00,34.68,34.83,34.66,34.68,187600.0,29.4517,29.5791,29.4347,29.4517,187600.0
2007-10-30 15:30:00,34.68,34.74,34.5,34.54,367900.0,29.4517,29.5026,29.2988,29.3328,367900.0
2007-10-31 09:30:00,34.6,34.7,34.34,34.39,103900.0,29.3837,29.4687,29.1629,29.2054,103900.0
2007-10-31 10:00:00,34.4,34.54,34.31,34.43,75500.0,29.2139,29.3328,29.1375,29.2394,75500.0
2007-10-31 10:30:00,34.42,34.61,34.31,34.61,148600.0,29.2309,29.3922,29.1375,29.3922,148600.0
2007-10-31 11:00:00,34.61,34.61,34.29,34.29,146000.0,29.3922,29.3922,29.1205,29.1205,146000.0
2007-10-31 11:30:00,34.3,34.33,34.09,34.17,136300.0,29.129,29.1544,28.9506,29.0186,136300.0
2007-10-31 12:00:00,34.17,34.28,34.07,34.1,164900.0,29.0186,29.112,28.9336,28.9591,164900.0
2007-10-31 12:30:00,34.1,34.12,33.88,33.94,492200.0,28.9591,28.9761,28.7723,28.8232,492200.0
2007-10-31 13:00:00,33.94,34.1,33.85,34.08,226800.0,28.8232,28.9591,28.7468,28.9421,226800.0
2007-10-31 13:30:00,34.08,34.14,33.77,33.85,161700.0,28.9421,28.9931,28.6789,28.7468,161700.0
2007-10-31 14:00:00,33.87,33.94,33.61,33.74,208600.0,28.7638,28.8232,28.543,28.6534,208600.0
2007-10-31 14:30:00,33.75,34.08,33.72,34.05,338900.0,28.6619,28.9421,28.6364,28.9167,338900.0
2007-10-31 15:00:00,34.09,34.3,34.03,34.13,418300.0,28.9506,29.129,28.8997,28.9846,418300.0
2007-10-31 15:30:00,34.12,34.15,34.04,34.1,649400.0,28.9761,29.0016,28.9082,28.9591,649400.0
2007-11-01 09:30:00,34.2,34.25,33.17,33.2,323100.0,29.044,29.0865,28.1693,28.1948,323100.0
2007-11-01 10:00:00,33.2,33.38,32.96,33.23,411500.0,28.1948,28.3477,27.991,28.2203,411500.0
2007-11-01 10:30:00,33.23,33.42,33.15,33.22,153000.0,28.2203,28.3816,28.1523,28.2118,153000.0
2007-11-01 11:00:00,33.21,33.21,32.87,32.99,376900.0,28.2033,28.2033,27.9146,28.0165,376900.0
2007-11-01 11:30:00,32.97,33.08,32.75,33.0,148800.0,27.9995,28.0929,27.8126,28.025,148800.0
2007-11-01 12:00:00,32.99,33.11,32.94,32.94,159700.0,28.0165,28.1184,27.974,27.974,159700.0
2007-11-01 12:30:00,32.92,33.05,32.84,32.88,186800.0,27.957,28.0674,27.8891,27.923,186800.0
2007-11-01 13:00:00,32.88,32.95,32.58,32.58,231000.0,27.923,27.9825,27.6683,27.6683,231000.0
2007-11-01 13:30:00,32.58,32.63,32.35,32.49,640500.0,27.6683,27.7107,27.473,27.5918,640500.0
2007-11-01 14:00:00,32.5,33.07,32.49,32.82,425100.0,27.6003,28.0844,27.5918,27.8721,425100.0
2007-11-01 14:30:00,32.82,32.99,32.5,32.54,721200.0,27.8721,28.0165,27.6003,27.6343,721200.0
2007-11-01 15:00:00,32.54,32.74,32.21,32.32,1360800.0,27.6343,27.8042,27.3541,27.4475,1360800.0
2007-11-01 15:30:00,32.32,32.53,32.22,32.27,1632000.0,27.4475,27.6258,27.3625,27.405,1632000.0
2007-11-02 09:30:00,31.93,33.01,31.89,32.87,1037300.0,27.1163,28.0334,27.0823,27.9146,1037300.0
2007-11-02 10:00:00,32.87,33.05,32.4,32.49,1016600.0,27.9146,28.0674,27.5154,27.5918,1016600.0
2007-11-02 10:30:00,32.49,32.64,32.0,32.51,710000.0,27.5918,27.7192,27.1757,27.6088,710000.0
2007-11-02 11:00:00,32.5,32.7,32.26,32.32,291200.0,27.6003,27.7702,27.3965,27.4475,291200.0
2007-11-02 11:30:00,32.32,32.35,32.01,32.02,657500.0,27.4475,27.473,27.1842,27.1927,657500.0
2007-11-02 12:00:00,32.03,32.09,31.85,32.0,331000.0,27.2012,27.2521,27.0483,27.1757,331000.0
2007-11-02 12:30:00,32.0,32.32,31.99,32.11,284600.0,27.1757,27.4475,27.1672,27.2691,284600.0
2007-11-02 13:00:00,32.1,32.2,32.02,32.09,256400.0,27.2606,27.3456,27.1927,27.2521,256400.0
2007-11-02 13:30:00,32.08,32.15,32.0,32.05,271600.0,27.2437,27.3031,27.1757,27.2182,271600.0
2007-11-02 14:00:00,32.05,32.35,31.98,32.24,392700.0,27.2182,27.473,27.1587,27.3795,392700.0
2007-11-02 14:30:00,32.25,32.27,31.85,31.92,421600.0,27.388,27.405,27.0483,27.1078,421600.0
2007-11-02 15:00:00,31.92,32.16,31.9,32.09,301400.0,27.1078,27.3116,27.0908,27.2521,301400.0
2007-11-02 15:30:00,32.09,32.42,32.09,32.42,567700.0,27.2521,27.5324,27.2521,27.5324,567700.0
2007-11-05 09:30:00,31.84,32.01,31.71,31.91,534500.0,27.0398,27.1842,26.9294,27.0993,534500.0
2007-11-05 10:00:00,31.94,32.1,31.86,31.86,374200.0,27.1248,27.2606,27.0568,27.0568,374200.0
2007-11-05 10:30:00,31.86,32.0,31.56,31.56,278700.0,27.0568,27.1757,26.802,26.802,278700.0
2007-11-05 11:00:00,31.56,31.66,31.52,31.61,414300.0,26.802,26.887,26.7681,26.8445,414300.0
2007-11-05 11:30:00,31.61,31.89,31.61,31.84,326000.0,26.8445,27.0823,26.8445,27.0398,326000.0
2007-11-05 12:00:00,31.85,32.02,31.8,31.98,349300.0,27.0483,27.1927,27.0059,27.1587,349300.0
2007-11-05 12:30:00,31.99,32.1,31.94,32.07,262000.0,27.1672,27.2606,27.1248,27.2352,262000.0
2007-11-05 13:00:00,32.07,32.12,31.97,32.05,220700.0,27.2352,27.2776,27.1502,27.2182,220700.0
2007-11-05 13:30:00,32.05,32.12,31.82,31.84,208900.0,27.2182,27.2776,27.0229,27.0398,208900.0
2007-11-05 14:00:00,31.84,31.95,31.78,31.9,259100.0,27.0398,27.1333,26.9889,27.0908,259100.0
2007-11-05 14:30:00,31.9,32.0,31.79,31.91,329200.0,27.0908,27.1757,26.9974,27.0993,329200.0
2007-11-05 15:00:00,31.91,32.47,31.91,32.41,611600.0,27.0993,27.5749,27.0993,27.5239,611600.0
2007-11-05 15:30:00,32.41,32.6,32.29,32.4,1926100.0,27.5239,27.6853,27.422,27.5154,1926100.0
2007-11-06 09:30:00,32.58,32.75,32.3,32.41,238000.0,27.6683,27.8126,27.4305,27.5239,238000.0
2007-11-06 10:00:00,32.4,32.51,32.34,32.42,207000.0,27.5154,27.6088,27.4645,27.5324,207000.0
2007-11-06 10:30:00,32.42,32.46,32.23,32.31,392600.0,27.5324,27.5664,27.371,27.439,392600.0
2007-11-06 11:00:00,32.31,32.63,32.29,32.56,258100.0,27.439,27.7107,27.422,27.6513,258100.0
2007-11-06 11:30:00,32.56,32.64,32.37,32.55,158700.0,27.6513,27.7192,27.4899,27.6428,158700.0
2007-11-06 12:00:00,32.55,32.72,32.45,32.7,118700.0,27.6428,27.7872,27.5579,27.7702,118700.0
2007-11-06 12:30:00,32.7,32.71,32.58,32.59,137100.0,27.7702,27.7787,27.6683,27.6768,137100.0
2007-11-06 13:00:00,32.59,32.65,32.51,32.52,168200.0,27.6768,27.7277,27.6088,27.6173,168200.0
2007-11-06 13:30:00,32.53,32.61,32.48,32.51,184600.0,27.6258,27.6938,27.5834,27.6088,184600.0
2007-11-06 14:00:00,32.5,32.52,32.38,32.5,157600.0,27.6003,27.6173,27.4984,27.6003,157600.0
2007-11-06 14:30:00,32.5,32.59,32.47,32.58,169600.0,27.6003,27.6768,27.5749,27.6683,169600.0
2007-11-06 15:00:00,32.58,32.65,32.44,32.54,247900.0,27.6683,27.7277,27.5494,27.6343,247900.0
2007-11-06 15:30:00,32.54,32.8,32.47,32.76,511000.0,27.6343,27.8551,27.5749,27.8211,511000.0
2007-11-07 09:30:00,32.44,32.88,32.37,32.86,345600.0,27.5494,27.923,27.4899,27.9061,345600.0
2007-11-07 10:00:00,32.85,33.15,32.77,33.07,286100.0,27.8976,28.1523,27.8296,28.0844,286100.0
2007-11-07 10:30:00,33.07,33.15,32.82,32.98,254400.0,28.0844,28.1523,27.8721,28.008,254400.0
2007-11-07 11:00:00,32.98,33.19,32.97,33.19,733200.0,28.008,28.1863,27.9995,28.1863,733200.0
2007-11-07 11:30:00,33.19,33.42,33.13,33.31,465400.0,28.1863,28.3816,28.1354,28.2882,465400.0
2007-11-07 12:00:00,33.31,33.31,33.19,33.23,253500.0,28.2882,28.2882,28.1863,28.2203,253500.0
2007-11-07 12:30:00,33.23,33.47,33.23,33.31,276900.0,28.2203,28.4241,28.2203,28.2882,276900.0
2007-11-07 13:00:00,33.32,33.61,33.3,33.59,371700.0,28.2967,28.543,28.2797,28.526,371700.0
2007-11-07 13:30:00,33.59,33.59,33.34,33.4,320900.0,28.526,28.526,28.3137,28.3647,320900.0
2007-11-07 14:00:00,33.4,33.51,33.31,33.49,285600.0,28.3647,28.4581,28.2882,28.4411,285600.0
2007-11-07 14:30:00,33.5,33.59,33.3,33.32,733900.0,28.4496,28.526,28.2797,28.2967,733900.0
2007-11-07 15:00:00,33.33,33.4,33.22,33.26,347500.0,28.3052,28.3647,28.2118,28.2458,347500.0
2007-11-07 15:30:00,33.26,33.35,33.19,33.22,937600.0,28.2458,28.3222,28.1863,28.2118,937600.0
2007-11-08 09:30:00,33.0,33.28,32.87,33.26,494900.0,28.025,28.2627,27.9146,28.2458,494900.0
2007-11-08 10:00:00,33.24,33.43,33.05,33.2,379300.0,28.2288,28.3901,28.0674,28.1948,379300.0
2007-11-08 10:30:00,33.2,33.36,33.16,33.31,366000.0,28.1948,28.3307,28.1608,28.2882,366000.0
2007-11-08 11:00:00,33.3,33.57,33.19,33.27,474400.0,28.2797,28.509,28.1863,28.2543,474400.0
2007-11-08 11:30:00,33.28,33.33,33.19,33.23,526700.0,28.2627,28.3052,28.1863,28.2203,526700.0
2007-11-08 12:00:00,33.23,33.23,33.04,33.07,569500.0,28.2203,28.2203,28.0589,28.0844,569500.0
2007-11-08 12:30:00,33.08,33.17,32.74,32.76,771100.0,28.0929,28.1693,27.8042,27.8211,771100.0
2007-11-08 13:00:00,32.76,32.95,32.56,32.78,373000.0,27.8211,27.9825,27.6513,27.8381,373000.0
2007-11-08 13:30:00,32.78,32.96,32.63,32.8,298100.0,27.8381,27.991,27.7107,27.8551,298100.0
2007-11-08 14:00:00,32.8,32.83,32.7,32.75,309700.0,27.8551,27.8806,27.7702,27.8126,309700.0
2007-11-08 14:30:00,32.75,32.96,32.65,32.94,438500.0,27.8126,27.991,27.7277,27.974,438500.0
2007-11-08 15:00:00,32.94,33.19,32.81,33.18,508900.0,27.974,28.1863,27.8636,28.1778,508900.0
2007-11-08 15:30:00,33.18,33.46,33.03,33.06,856600.0,28.1778,28.4156,28.0504,28.0759,856600.0
2007-11-09 09:30:00,32.37,33.01,32.35,32.69,540100.0,27.4899,28.0334,27.473,27.7617,540100.0
2007-11-09 10:00:00,32.7,32.98,32.55,32.82,401900.0,27.7702,28.008,27.6428,27.8721,401900.0
2007-11-09 10:30:00,32.8,32.94,32.79,32.93,281900.0,27.8551,27.974,27.8466,27.9655,281900.0
2007-11-09 11:00:00,32.9,33.0,32.88,32.91,498500.0,27.94,28.025,27.923,27.9485,498500.0
2007-11-09 11:30:00,32.91,33.17,32.83,33.1,162100.0,27.9485,28.1693,27.8806,28.1099,162100.0
2007-11-09 12:00:00,33.1,33.12,32.86,32.91,190300.0,28.1099,28.1269,27.9061,27.9485,190300.0
2007-11-09 12:30:00,32.91,33.16,32.89,32.9,208200.0,27.9485,28.1608,27.9315,27.94,208200.0
2007-11-09 13:00:00,32.91,33.0,32.88,32.91,202700.0,27.9485,28.025,27.923,27.9485,202700.0
2007-11-09 13:30:00,32.91,32.93,32.87,32.88,212500.0,27.9485,27.9655,27.9146,27.923,212500.0
2007-11-09 14:00:00,32.88,33.06,32.87,32.92,197800.0,27.923,28.0759,27.9146,27.957,197800.0
2007-11-09 14:30:00,32.92,33.03,32.89,33.0,234800.0,27.957,28.0504,27.9315,28.025,234800.0
2007-11-09 15:00:00,33.0,33.15,32.98,33.0,271000.0,28.025,28.1523,28.008,28.025,271000.0
2007-11-09 15:30:00,33.01,33.08,32.85,32.85,1085900.0,28.0334,28.0929,27.8976,27.8976,1085900.0
2007-11-12 09:30:00,32.95,33.22,32.5,33.0,388600.0,27.9825,28.2118,27.6003,28.025,388600.0
2007-11-12 10:00:00,32.99,33.03,32.8,32.97,549000.0,28.0165,28.0504,27.8551,27.9995,549000.0
2007-11-12 10:30:00,32.98,33.08,32.85,32.91,184800.0,28.008,28.0929,27.8976,27.9485,184800.0
2007-11-12 11:00:00,32.91,33.15,32.85,33.05,155000.0,27.9485,28.1523,27.8976,28.0674,155000.0
2007-11-12 11:30:00,33.05,33.07,32.99,33.03,184500.0,28.0674,28.0844,28.0165,28.0504,184500.0
2007-11-12 12:00:00,33.03,33.09,32.99,33.01,147900.0,28.0504,28.1014,28.0165,28.0334,147900.0
2007-11-12 12:30:00,33.01,33.17,32.8,32.8,152100.0,28.0334,28.1693,27.8551,27.8551,152100.0
2007-11-12 13:00:00,32.8,32.87,32.74,32.81,120600.0,27.8551,27.9146,27.8042,27.8636,120600.0
2007-11-12 13:30:00,32.81,32.83,32.74,32.77,230600.0,27.8636,27.8806,27.8042,27.8296,230600.0
2007-11-12 14:00:00,32.75,32.84,32.6,32.63,330100.0,27.8126,27.8891,27.6853,27.7107,330100.0
2007-11-12 14:30:00,32.62,32.76,32.51,32.58,233600.0,27.7022,27.8211,27.6088,27.6683,233600.0
2007-11-12 15:00:00,32.58,32.59,32.46,32.52,454700.0,27.6683,27.6768,27.5664,27.6173,454700.0
2007-11-12 15:30:00,32.52,32.71,32.11,32.11,803700.0,27.6173,27.7787,27.2691,27.2691,803700.0
2007-11-13 09:30:00,32.5,33.18,32.25,33.0,959700.0,27.6003,28.1778,27.388,28.025,959700.0
2007-11-13 10:00:00,32.99,33.22,32.96,33.18,480400.0,28.0165,28.2118,27.991,28.1778,480400.0
2007-11-13 10:30:00,33.16,33.2,33.0,33.12,441300.0,28.1608,28.1948,28.025,28.1269,441300.0
2007-11-13 11:00:00,33.13,33.15,32.94,32.99,482500.0,28.1354,28.1523,27.974,28.0165,482500.0
2007-11-13 11:30:00,33.0,33.24,33.0,33.03,661800.0,28.025,28.2288,28.025,28.0504,661800.0
2007-11-13 12:00:00,33.02,33.1,33.0,33.03,286100.0,28.0419,28.1099,28.025,28.0504,286100.0
2007-11-13 12:30:00,33.02,33.06,33.0,33.04,199300.0,28.0419,28.0759,28.025,28.0589,199300.0
2007-11-13 13:00:00,33.04,33.05,32.91,32.93,1262800.0,28.0589,28.0674,27.9485,27.9655,1262800.0
2007-11-13 13:30:00,32.93,33.0,32.88,32.96,738900.0,27.9655,28.025,27.923,27.991,738900.0
2007-11-13 14:00:00,32.98,32.98,32.75,32.75,337800.0,28.008,28.008,27.8126,27.8126,337800.0
2007-11-13 14:30:00,32.75,32.93,32.75,32.8,222000.0,27.8126,27.9655,27.8126,27.8551,222000.0
2007-11-13 15:00:00,32.81,33.08,32.78,32.88,411400.0,27.8636,28.0929,27.8381,27.923,411400.0
2007-11-13 15:30:00,32.88,33.35,32.88,33.15,1096700.0,27.923,28.3222,27.923,28.1523,1096700.0
2007-11-14 09:30:00,33.52,33.53,31.81,31.9,743300.0,28.4666,28.4751,27.0144,27.0908,743300.0
2007-11-14 10:00:00,31.91,32.5,31.74,32.3,1766500.0,27.0993,27.6003,26.9549,27.4305,1766500.0
2007-11-14 10:30:00,32.3,33.01,32.29,32.91,762200.0,27.4305,28.0334,27.422,27.9485,762200.0
2007-11-14 11:00:00,32.9,33.13,32.79,32.93,544100.0,27.94,28.1354,27.8466,27.9655,544100.0
2007-11-14 11:30:00,32.93,33.53,32.93,33.53,774400.0,27.9655,28.4751,27.9655,28.4751,774400.0
2007-11-14 12:00:00,33.53,34.0,33.35,33.93,1302400.0,28.4751,28.8742,28.3222,28.8148,1302400.0
2007-11-14 12:30:00,33.96,34.0,33.79,33.8,640500.0,28.8402,28.8742,28.6959,28.7043,640500.0
2007-11-14 13:00:00,33.79,33.89,33.64,33.76,227900.0,28.6959,28.7808,28.5685,28.6704,227900.0
2007-11-14 13:30:00,33.76,33.83,33.7,33.79,306000.0,28.6704,28.7298,28.6194,28.6959,306000.0
2007-11-14 14:00:00,33.8,33.93,33.7,33.91,244000.0,28.7043,28.8148,28.6194,28.7978,244000.0
2007-11-14 14:30:00,33.92,34.0,33.82,33.82,423900.0,28.8063,28.8742,28.7213,28.7213,423900.0
2007-11-14 15:00:00,33.82,33.93,33.76,33.85,648800.0,28.7213,28.8148,28.6704,28.7468,648800.0
2007-11-14 15:30:00,33.84,33.89,33.56,33.71,1680700.0,28.7383,28.7808,28.5005,28.6279,1680700.0
2007-11-15 09:30:00,33.06,33.26,32.61,33.0,736800.0,28.0759,28.2458,27.6938,28.025,736800.0
2007-11-15 10:00:00,33.0,33.17,32.93,33.12,722900.0,28.025,28.1693,27.9655,28.1269,722900.0
2007-11-15 10:30:00,33.12,33.33,33.1,33.25,349200.0,28.1269,28.3052,28.1099,28.2373,349200.0
2007-11-15 11:00:00,33.25,33.35,33.15,33.24,264800.0,28.2373,28.3222,28.1523,28.2288,264800.0
2007-11-15 11:30:00,33.24,33.24,33.09,33.22,214700.0,28.2288,28.2288,28.1014,28.2118,214700.0
2007-11-15 12:00:00,33.22,33.4,33.22,33.34,215400.0,28.2118,28.3647,28.2118,28.3137,215400.0
2007-11-15 12:30:00,33.34,33.4,33.3,33.33,289200.0,28.3137,28.3647,28.2797,28.3052,289200.0
2007-11-15 13:00:00,33.33,33.42,33.2,33.36,204200.0,28.3052,28.3816,28.1948,28.3307,204200.0
2007-11-15 13:30:00,33.36,33.39,33.18,33.18,194800.0,28.3307,28.3562,28.1778,28.1778,194800.0
2007-11-15 14:00:00,33.18,33.4,33.04,33.18,373000.0,28.1778,28.3647,28.0589,28.1778,373000.0
2007-11-15 14:30:00,33.19,33.32,33.07,33.1,264500.0,28.1863,28.2967,28.0844,28.1099,264500.0
2007-11-15 15:00:00,33.1,33.38,33.1,33.33,506400.0,28.1099,28.3477,28.1099,28.3052,506400.0
2007-11-15 15:30:00,33.29,33.45,33.15,33.23,1049100.0,28.2712,28.4071,28.1523,28.2203,1049100.0
2007-11-16 09:30:00,33.14,33.45,33.02,33.03,684400.0,28.1439,28.4071,28.0419,28.0504,684400.0
2007-11-16 10:00:00,33.02,33.35,32.97,33.15,501700.0,28.0419,28.3222,27.9995,28.1523,501700.0
2007-11-16 10:30:00,33.15,33.62,33.14,33.61,205000.0,28.1523,28.5515,28.1439,28.543,205000.0
2007-11-16 11:00:00,33.61,34.46,33.61,34.39,531400.0,28.543,29.2648,28.543,29.2054,531400.0
2007-11-16 11:30:00,34.4,35.02,34.37,34.85,556700.0,29.2139,29.7404,29.1884,29.5961,556700.0
2007-11-16 12:00:00,34.84,35.59,34.78,35.22,594200.0,29.5876,30.2245,29.5366,29.9103,594200.0
2007-11-16 12:30:00,35.21,35.25,34.61,34.76,851700.0,29.9018,29.9357,29.3922,29.5196,851700.0
2007-11-16 13:00:00,34.74,35.21,34.69,35.2,503200.0,29.5026,29.9018,29.4602,29.8933,503200.0
2007-11-16 13:30:00,35.2,35.47,35.13,35.24,616500.0,29.8933,30.1226,29.8338,29.9273,616500.0
2007-11-16 14:00:00,35.25,35.28,35.03,35.25,343100.0,29.9357,29.9612,29.7489,29.9357,343100.0
2007-11-16 14:30:00,35.26,35.29,35.1,35.29,444000.0,29.9442,29.9697,29.8084,29.9697,444000.0
2007-11-16 15:00:00,35.29,35.92,35.27,35.86,873400.0,29.9697,30.5047,29.9527,30.4538,873400.0
2007-11-16 15:30:00,35.85,36.82,35.85,36.06,2782200.0,30.4453,31.2691,30.4453,30.6236,2782200.0
2007-11-19 09:30:00,35.23,37.25,35.23,36.74,1753900.0,29.9188,31.6342,29.9188,31.2011,1753900.0
2007-11-19 10:00:00,36.74,36.94,36.55,36.62,565300.0,31.2011,31.371,31.0398,31.0992,565300.0
2007-11-19 10:30:00,36.61,36.63,36.4,36.44,566600.0,31.0907,31.1077,30.9124,30.9463,566600.0
2007-11-19 11:00:00,36.44,36.61,36.39,36.5,446500.0,30.9463,31.0907,30.9039,30.9973,446500.0
2007-11-19 11:30:00,36.51,36.65,36.4,36.47,290900.0,31.0058,31.1247,30.9124,30.9718,290900.0
2007-11-19 12:00:00,36.47,36.96,36.46,36.95,264100.0,30.9718,31.388,30.9633,31.3795,264100.0
2007-11-19 12:30:00,36.94,37.07,36.75,36.8,549700.0,31.371,31.4814,31.2096,31.2521,549700.0
2007-11-19 13:00:00,36.81,36.86,36.6,36.65,291900.0,31.2606,31.303,31.0822,31.1247,291900.0
2007-11-19 13:30:00,36.66,36.68,36.56,36.57,354900.0,31.1332,31.1502,31.0483,31.0567,354900.0
2007-11-19 14:00:00,36.57,36.95,36.54,36.83,645500.0,31.0567,31.3795,31.0313,31.2776,645500.0
2007-11-19 14:30:00,36.84,36.95,36.77,36.81,417500.0,31.286,31.3795,31.2266,31.2606,417500.0
2007-11-19 15:00:00,36.8,36.95,36.68,36.76,805900.0,31.2521,31.3795,31.1502,31.2181,805900.0
2007-11-19 15:30:00,36.75,37.07,36.7,36.9,1271800.0,31.2096,31.4814,31.1671,31.337,1271800.0
2007-11-20 09:30:00,37.25,37.37,36.9,36.97,1587000.0,31.6342,31.7361,31.337,31.3964,1587000.0
2007-11-20 10:00:00,36.97,37.02,36.9,36.98,1244400.0,31.3964,31.4389,31.337,31.4049,1244400.0
2007-11-20 10:30:00,36.98,36.99,36.84,36.9,632900.0,31.4049,31.4134,31.286,31.337,632900.0
2007-11-20 11:00:00,36.9,37.0,36.85,36.9,377000.0,31.337,31.4219,31.2945,31.337,377000.0
2007-11-20 11:30:00,36.89,37.0,36.87,36.94,421800.0,31.3285,31.4219,31.3115,31.371,421800.0
2007-11-20 12:00:00,36.94,36.98,36.92,36.96,234500.0,31.371,31.4049,31.354,31.388,234500.0
2007-11-20 12:30:00,36.97,37.06,36.94,36.97,435900.0,31.3964,31.4729,31.371,31.3964,435900.0
2007-11-20 13:00:00,36.96,37.03,36.9,36.92,547600.0,31.388,31.4474,31.337,31.354,547600.0
2007-11-20 13:30:00,36.92,36.97,36.9,36.9,503700.0,31.354,31.3964,31.337,31.337,503700.0
2007-11-20 14:00:00,36.91,37.1,36.88,36.91,997100.0,31.3455,31.5068,31.32,31.3455,997100.0
2007-11-20 14:30:00,36.91,37.1,36.9,36.96,889900.0,31.3455,31.5068,31.337,31.388,889900.0
2007-11-20 15:00:00,36.96,37.1,36.92,37.08,805400.0,31.388,31.5068,31.354,31.4899,805400.0
2007-11-20 15:30:00,37.08,37.33,37.06,37.17,1307000.0,31.4899,31.7022,31.4729,31.5663,1307000.0
2007-11-21 09:30:00,37.27,37.27,36.64,36.86,702500.0,31.6512,31.6512,31.1162,31.303,702500.0
2007-11-21 10:00:00,36.86,36.9,36.77,36.78,430000.0,31.303,31.337,31.2266,31.2351,430000.0
2007-11-21 10:30:00,36.78,36.89,36.72,36.78,543800.0,31.2351,31.3285,31.1841,31.2351,543800.0
2007-11-21 11:00:00,36.77,36.89,36.7,36.79,421900.0,31.2266,31.3285,31.1671,31.2436,421900.0
2007-11-21 11:30:00,36.81,36.85,36.68,36.68,297600.0,31.2606,31.2945,31.1502,31.1502,297600.0
2007-11-21 12:00:00,36.68,36.82,36.66,36.75,199000.0,31.1502,31.2691,31.1332,31.2096,199000.0
2007-11-21 12:30:00,36.75,37.0,36.75,36.91,170600.0,31.2096,31.4219,31.2096,31.3455,170600.0
2007-11-21 13:00:00,36.91,36.93,36.74,36.75,195300.0,31.3455,31.3625,31.2011,31.2096,195300.0
2007-11-21 13:30:00,36.76,36.83,36.72,36.75,179000.0,31.2181,31.2776,31.1841,31.2096,179000.0
2007-11-21 14:00:00,36.76,36.89,36.72,36.8,200400.0,31.2181,31.3285,31.1841,31.2521,200400.0
2007-11-21 14:30:00,36.8,36.96,36.77,36.89,270900.0,31.2521,31.388,31.2266,31.3285,270900.0
2007-11-21 15:00:00,36.88,37.0,36.78,36.83,442600.0,31.32,31.4219,31.2351,31.2776,442600.0
2007-11-21 15:30:00,36.83,36.91,36.75,36.79,923300.0,31.2776,31.3455,31.2096,31.2436,923300.0
2007-11-23 09:30:00,36.65,37.0,36.38,36.72,283700.0,31.1247,31.4219,30.8954,31.1841,283700.0
2007-11-23 10:00:00,36.73,36.8,36.59,36.62,141100.0,31.1926,31.2521,31.0737,31.0992,141100.0
2007-11-23 10:30:00,36.63,36.7,36.57,36.65,100400.0,31.1077,31.1671,31.0567,31.1247,100400.0
2007-11-23 11:00:00,36.65,36.75,36.58,36.74,181600.0,31.1247,31.2096,31.0652,31.2011,181600.0
2007-11-23 11:30:00,36.73,36.75,36.58,36.62,149400.0,31.1926,31.2096,31.0652,31.0992,149400.0
2007-11-23 12:00:00,36.63,36.75,36.63,36.74,238900.0,31.1077,31.2096,31.1077,31.2011,238900.0
2007-11-23 12:30:00,36.74,36.92,36.6,36.75,336700.0,31.2011,31.354,31.0822,31.2096,336700.0
2007-11-26 09:30:00,36.76,37.67,36.65,37.32,472900.0,31.2181,31.9909,31.1247,31.6937,472900.0
2007-11-26 10:00:00,37.33,37.64,37.22,37.62,359100.0,31.7022,31.9654,31.6088,31.9485,359100.0
2007-11-26 10:30:00,37.63,37.9,37.6,37.77,343200.0,31.9569,32.1862,31.9315,32.0758,343200.0
2007-11-26 11:00:00,37.77,37.85,37.63,37.7,291700.0,32.0758,32.1438,31.9569,32.0164,291700.0
2007-11-26 11:30:00,37.7,37.89,37.65,37.73,603200.0,32.0164,32.1777,31.9739,32.0419,603200.0
2007-11-26 12:00:00,37.73,37.76,37.66,37.75,374800.0,32.0419,32.0673,31.9824,32.0589,374800.0
2007-11-26 12:30:00,37.75,37.98,37.74,37.85,291800.0,32.0589,32.2542,32.0504,32.1438,291800.0
2007-11-26 13:00:00,37.84,37.97,37.84,37.9,224400.0,32.1353,32.2457,32.1353,32.1862,224400.0
2007-11-26 13:30:00,37.9,38.1,37.85,37.87,284400.0,32.1862,32.3561,32.1438,32.1608,284400.0
2007-11-26 14:00:00,37.89,37.97,37.78,37.9,167400.0,32.1777,32.2457,32.0843,32.1862,167400.0
2007-11-26 14:30:00,37.9,38.0,37.85,37.85,242700.0,32.1862,32.2712,32.1438,32.1438,242700.0
2007-11-26 15:00:00,37.85,37.9,37.65,37.68,425000.0,32.1438,32.1862,31.9739,31.9994,425000.0
2007-11-26 15:30:00,37.68,37.77,37.6,37.74,1049100.0,31.9994,32.0758,31.9315,32.0504,1049100.0
2007-11-27 09:30:00,38.12,38.98,37.84,38.96,1493300.0,32.3731,33.1034,32.1353,33.0864,1493300.0
2007-11-27 10:00:00,38.95,38.97,38.47,38.69,1145000.0,33.0779,33.0949,32.6703,32.8571,1145000.0
2007-11-27 10:30:00,38.69,39.1,38.66,38.92,372400.0,32.8571,33.2053,32.8317,33.0525,372400.0
2007-11-27 11:00:00,38.92,38.95,38.79,38.86,236600.0,33.0525,33.0779,32.9421,33.0015,236600.0
2007-11-27 11:30:00,38.86,38.92,38.7,38.72,302500.0,33.0015,33.0525,32.8656,32.8826,302500.0
2007-11-27 12:00:00,38.73,38.75,38.6,38.61,422700.0,32.8911,32.9081,32.7807,32.7892,422700.0
2007-11-27 12:30:00,38.61,38.62,38.53,38.55,363000.0,32.7892,32.7977,32.7213,32.7382,363000.0
2007-11-27 13:00:00,38.56,38.61,38.5,38.57,195800.0,32.7467,32.7892,32.6958,32.7552,195800.0
2007-11-27 13:30:00,38.56,38.6,38.43,38.45,381000.0,32.7467,32.7807,32.6363,32.6533,381000.0
2007-11-27 14:00:00,38.46,38.49,38.32,38.42,191900.0,32.6618,32.6873,32.5429,32.6278,191900.0
2007-11-27 14:30:00,38.41,38.49,38.33,38.35,451700.0,32.6194,32.6873,32.5514,32.5684,451700.0
2007-11-27 15:00:00,38.36,38.5,38.28,38.38,739000.0,32.5769,32.6958,32.5089,32.5939,739000.0
2007-11-27 15:30:00,38.37,38.8,38.37,38.68,519900.0,32.5854,32.9506,32.5854,32.8486,519900.0
2007-11-28 09:30:00,38.95,39.1,38.06,39.01,274900.0,33.0779,33.2053,32.3221,33.1289,274900.0
2007-11-28 10:00:00,39.0,39.15,38.39,39.11,707800.0,33.1204,33.2478,32.6024,33.2138,707800.0
2007-11-28 10:30:00,39.11,39.6,38.98,39.53,588200.0,33.2138,33.6299,33.1034,33.5705,588200.0
2007-11-28 11:00:00,39.53,39.57,39.26,39.32,297700.0,33.5705,33.6045,33.3412,33.3922,297700.0
2007-11-28 11:30:00,39.32,39.39,39.2,39.33,180900.0,33.3922,33.4516,33.2903,33.4007,180900.0
2007-11-28 12:00:00,39.33,39.46,39.33,39.37,336100.0,33.4007,33.5111,33.4007,33.4346,336100.0
2007-11-28 12:30:00,39.37,39.5,39.36,39.48,168000.0,33.4346,33.545,33.4261,33.528,168000.0
2007-11-28 13:00:00,39.48,39.53,39.38,39.53,152400.0,33.528,33.5705,33.4431,33.5705,152400.0
2007-11-28 13:30:00,39.53,39.85,39.5,39.79,996800.0,33.5705,33.8423,33.545,33.7913,996800.0
2007-11-28 14:00:00,39.79,40.0,39.64,39.68,569900.0,33.7913,33.9696,33.6639,33.6979,569900.0
2007-11-28 14:30:00,39.68,39.83,39.41,39.59,588700.0,33.6979,33.8253,33.4686,33.6215,588700.0
2007-11-28 15:00:00,39.6,39.79,39.56,39.69,620800.0,33.6299,33.7913,33.596,33.7064,620800.0
2007-11-28 15:30:00,39.68,39.7,39.17,39.46,1067200.0,33.6979,33.7149,33.2648,33.5111,1067200.0
2007-11-29 09:30:00,39.41,39.58,39.17,39.48,393300.0,33.4686,33.613,33.2648,33.528,393300.0
2007-11-29 10:00:00,39.47,39.55,39.35,39.44,336100.0,33.5195,33.5875,33.4176,33.4941,336100.0
2007-11-29 10:30:00,39.44,39.55,39.41,39.48,396300.0,33.4941,33.5875,33.4686,33.528,396300.0
2007-11-29 11:00:00,39.48,39.9,39.47,39.89,375200.0,33.528,33.8847,33.5195,33.8762,375200.0
2007-11-29 11:30:00,39.89,40.18,39.89,40.0,735700.0,33.8762,34.1225,33.8762,33.9696,735700.0
2007-11-29 12:00:00,40.0,40.08,39.88,40.02,565100.0,33.9696,34.0376,33.8677,33.9866,565100.0
2007-11-29 12:30:00,40.01,40.05,39.57,39.59,180700.0,33.9781,34.0121,33.6045,33.6215,180700.0
2007-11-29 13:00:00,39.59,39.87,39.57,39.73,317900.0,33.6215,33.8592,33.6045,33.7403,317900.0
2007-11-29 13:30:00,39.75,39.9,39.67,39.79,250700.0,33.7573,33.8847,33.6894,33.7913,250700.0
2007-11-29 14:00:00,39.76,40.11,39.71,40.1,308900.0,33.7658,34.0631,33.7234,34.0546,308900.0
2007-11-29 14:30:00,40.1,40.24,39.95,40.15,470000.0,34.0546,34.1735,33.9272,34.097,470000.0
2007-11-29 15:00:00,40.14,40.95,40.11,40.93,984800.0,34.0885,34.7764,34.0631,34.7594,984800.0
2007-11-29 15:30:00,40.92,40.94,40.6,40.68,936600.0,34.7509,34.7679,34.4792,34.5471,936600.0
2007-11-30 09:30:00,40.74,41.8,40.72,41.33,989100.0,34.5981,35.4983,34.5811,35.0991,989100.0
2007-11-30 10:00:00,41.34,41.96,40.86,40.88,691000.0,35.1076,35.6342,34.7,34.717,691000.0
2007-11-30 10:30:00,40.9,41.0,40.62,40.79,627100.0,34.734,34.8189,34.4962,34.6405,627100.0
2007-11-30 11:00:00,40.79,41.12,40.68,41.1,377600.0,34.6405,34.9208,34.5471,34.9038,377600.0
2007-11-30 11:30:00,41.09,41.09,40.53,40.79,356900.0,34.8953,34.8953,34.4197,34.6405,356900.0
2007-11-30 12:00:00,40.78,40.83,40.57,40.64,131100.0,34.6321,34.6745,34.4537,34.5132,131100.0
2007-11-30 12:30:00,40.64,41.0,40.61,40.9,245100.0,34.5132,34.8189,34.4877,34.734,245100.0
2007-11-30 13:00:00,40.9,41.16,40.79,41.11,230800.0,34.734,34.9548,34.6405,34.9123,230800.0
2007-11-30 13:30:00,41.12,41.12,40.84,40.89,86100.0,34.9208,34.9208,34.683,34.7255,86100.0
2007-11-30 14:00:00,40.89,41.09,40.8,40.81,181700.0,34.7255,34.8953,34.649,34.6575,181700.0
2007-11-30 14:30:00,40.81,40.86,40.7,40.72,257900.0,34.6575,34.7,34.5641,34.5811,257900.0
2007-11-30 15:00:00,40.72,40.88,40.56,40.85,422800.0,34.5811,34.717,34.4452,34.6915,422800.0
2007-11-30 15:30:00,40.85,40.96,40.72,40.9,756600.0,34.6915,34.7849,34.5811,34.734,756600.0
2007-12-03 09:30:00,40.2,41.19,40.2,41.15,422600.0,34.1395,34.9802,34.1395,34.9463,422600.0
2007-12-03 10:00:00,41.15,41.16,40.66,40.83,410900.0,34.9463,34.9548,34.5301,34.6745,410900.0
2007-12-03 10:30:00,40.83,40.88,40.5,40.51,329400.0,34.6745,34.717,34.3943,34.4028,329400.0
2007-12-03 11:00:00,40.52,40.64,40.5,40.51,181200.0,34.4112,34.5132,34.3943,34.4028,181200.0
2007-12-03 11:30:00,40.51,40.53,40.3,40.38,227500.0,34.4028,34.4197,34.2244,34.2924,227500.0
2007-12-03 12:00:00,40.36,40.41,40.34,40.4,112800.0,34.2754,34.3178,34.2584,34.3093,112800.0
2007-12-03 12:30:00,40.4,40.42,40.2,40.2,157700.0,34.3093,34.3263,34.1395,34.1395,157700.0
2007-12-03 13:00:00,40.21,40.22,40.1,40.13,263800.0,34.148,34.1565,34.0546,34.08,263800.0
2007-12-03 13:30:00,40.13,40.13,40.0,40.04,427000.0,34.08,34.08,33.9696,34.0036,427000.0
2007-12-03 14:00:00,40.05,40.25,40.04,40.14,149600.0,34.0121,34.182,34.0036,34.0885,149600.0
2007-12-03 14:30:00,40.14,40.17,40.0,40.07,238700.0,34.0885,34.114,33.9696,34.0291,238700.0
2007-12-03 15:00:00,40.07,40.08,39.82,39.89,562400.0,34.0291,34.0376,33.8168,33.8762,562400.0
2007-12-03 15:30:00,39.89,39.94,39.57,39.57,821000.0,33.8762,33.9187,33.6045,33.6045,821000.0
2007-12-04 09:30:00,39.35,39.37,38.73,38.88,1262200.0,33.4176,33.4346,32.8911,33.0185,1262200.0
2007-12-04 10:00:00,38.87,39.1,38.64,38.86,942700.0,33.01,33.2053,32.8147,33.0015,942700.0
2007-12-04 10:30:00,38.86,38.87,38.37,38.4,874300.0,33.0015,33.01,32.5854,32.6109,874300.0
2007-12-04 11:00:00,38.4,38.42,38.17,38.2,668800.0,32.6109,32.6278,32.4155,32.441,668800.0
2007-12-04 11:30:00,38.2,38.25,37.87,37.9,447000.0,32.441,32.4835,32.1608,32.1862,447000.0
2007-12-04 12:00:00,37.89,38.1,37.84,37.86,357400.0,32.1777,32.3561,32.1353,32.1523,357400.0
2007-12-04 12:30:00,37.86,38.06,37.85,37.92,248700.0,32.1523,32.3221,32.1438,32.2032,248700.0
2007-12-04 13:00:00,37.92,38.02,37.91,37.92,262800.0,32.2032,32.2881,32.1947,32.2032,262800.0
2007-12-04 13:30:00,37.91,38.05,37.83,37.83,253400.0,32.1947,32.3136,32.1268,32.1268,253400.0
2007-12-04 14:00:00,37.84,38.01,37.72,37.99,765000.0,32.1353,32.2797,32.0334,32.2627,765000.0
2007-12-04 14:30:00,38.0,38.33,37.99,38.33,269100.0,32.2712,32.5514,32.2627,32.5514,269100.0
2007-12-04 15:00:00,38.32,38.47,38.22,38.37,316900.0,32.5429,32.6703,32.458,32.5854,316900.0
2007-12-04 15:30:00,38.37,38.38,37.89,38.0,673500.0,32.5854,32.5939,32.1777,32.2712,673500.0
2007-12-05 09:30:00,38.57,38.76,38.35,38.51,374500.0,32.7552,32.9166,32.5684,32.7043,374500.0
2007-12-05 10:00:00,38.5,38.95,38.47,38.92,464700.0,32.6958,33.0779,32.6703,33.0525,464700.0
2007-12-05 10:30:00,38.92,39.3,38.9,39.13,338600.0,33.0525,33.3752,33.0355,33.2308,338600.0
2007-12-05 11:00:00,39.14,39.18,38.95,39.11,181000.0,33.2393,33.2733,33.0779,33.2138,181000.0
2007-12-05 11:30:00,39.1,39.12,39.0,39.09,95200.0,33.2053,33.2223,33.1204,33.1968,95200.0
2007-12-05 12:00:00,39.09,39.1,38.99,39.1,253700.0,33.1968,33.2053,33.1119,33.2053,253700.0
2007-12-05 12:30:00,39.1,39.1,38.97,38.99,112800.0,33.2053,33.2053,33.0949,33.1119,112800.0
2007-12-05 13:00:00,38.99,39.09,38.91,38.94,157800.0,33.1119,33.1968,33.044,33.0694,157800.0
2007-12-05 13:30:00,38.94,39.0,38.92,38.92,176000.0,33.0694,33.1204,33.0525,33.0525,176000.0
2007-12-05 14:00:00,38.93,38.94,38.73,38.74,287500.0,33.061,33.0694,32.8911,32.8996,287500.0
2007-12-05 14:30:00,38.74,38.75,38.51,38.62,168900.0,32.8996,32.9081,32.7043,32.7977,168900.0
2007-12-05 15:00:00,38.62,38.89,38.58,38.85,153300.0,32.7977,33.027,32.7637,32.993,153300.0
2007-12-05 15:30:00,38.84,38.98,38.7,38.91,385500.0,32.9845,33.1034,32.8656,33.044,385500.0
2007-12-06 09:30:00,39.47,39.56,39.12,39.39,445600.0,33.5195,33.596,33.2223,33.4516,445600.0
2007-12-06 10:00:00,39.4,39.79,39.32,39.7,416600.0,33.4601,33.7913,33.3922,33.7149,416600.0
2007-12-06 10:30:00,39.69,40.32,39.61,40.25,548900.0,33.7064,34.2414,33.6384,34.182,548900.0
2007-12-06 11:00:00,40.25,40.25,39.93,39.99,217900.0,34.182,34.182,33.9102,33.9612,217900.0
2007-12-06 11:30:00,39.99,40.03,39.93,39.95,183100.0,33.9612,33.9951,33.9102,33.9272,183100.0
2007-12-06 12:00:00,39.95,40.0,39.93,39.97,112600.0,33.9272,33.9696,33.9102,33.9442,112600.0
2007-12-06 12:30:00,39.97,40.0,39.92,39.99,77000.0,33.9442,33.9696,33.9017,33.9612,77000.0
2007-12-06 13:00:00,39.99,40.0,39.85,39.9,126300.0,33.9612,33.9696,33.8423,33.8847,126300.0
2007-12-06 13:30:00,39.89,39.9,39.8,39.82,151600.0,33.8762,33.8847,33.7998,33.8168,151600.0
2007-12-06 14:00:00,39.82,40.0,39.82,39.99,104700.0,33.8168,33.9696,33.8168,33.9612,104700.0
2007-12-06 14:30:00,39.99,40.17,39.99,40.1,166400.0,33.9612,34.114,33.9612,34.0546,166400.0
2007-12-06 15:00:00,40.09,40.11,39.97,40.0,292300.0,34.0461,34.0631,33.9442,33.9696,292300.0
2007-12-06 15:30:00,39.99,40.04,39.97,40.04,430000.0,33.9612,34.0036,33.9442,34.0036,430000.0
2007-12-07 09:30:00,40.23,40.31,39.84,39.9,414000.0,34.165,34.2329,33.8338,33.8847,414000.0
2007-12-07 10:00:00,39.9,39.99,39.81,39.96,139000.0,33.8847,33.9612,33.8083,33.9357,139000.0
2007-12-07 10:30:00,39.97,39.97,39.82,39.91,164700.0,33.9442,33.9442,33.8168,33.8932,164700.0
2007-12-07 11:00:00,39.9,39.92,39.72,39.75,298500.0,33.8847,33.9017,33.7319,33.7573,298500.0
2007-12-07 11:30:00,39.76,39.9,39.74,39.75,112300.0,33.7658,33.8847,33.7488,33.7573,112300.0
2007-12-07 12:00:00,39.73,39.73,39.57,39.58,133800.0,33.7403,33.7403,33.6045,33.613,133800.0
2007-12-07 12:30:00,39.59,39.6,39.55,39.56,65400.0,33.6215,33.6299,33.5875,33.596,65400.0
2007-12-07 13:00:00,39.55,39.58,39.55,39.57,78400.0,33.5875,33.613,33.5875,33.6045,78400.0
2007-12-07 13:30:00,39.57,39.63,39.57,39.61,56300.0,33.6045,33.6554,33.6045,33.6384,56300.0
2007-12-07 14:00:00,39.61,39.69,39.6,39.62,63800.0,33.6384,33.7064,33.6299,33.6469,63800.0
2007-12-07 14:30:00,39.62,39.86,39.62,39.78,150900.0,33.6469,33.8508,33.6469,33.7828,150900.0
2007-12-07 15:00:00,39.77,39.89,39.75,39.78,196000.0,33.7743,33.8762,33.7573,33.7828,196000.0
2007-12-07 15:30:00,39.78,39.82,39.73,39.73,436100.0,33.7828,33.8168,33.7403,33.7403,436100.0
2007-12-10 09:30:00,40.0,40.09,39.52,39.87,490400.0,33.9696,34.0461,33.562,33.8592,490400.0
2007-12-10 10:00:00,39.87,40.0,39.83,39.94,143700.0,33.8592,33.9696,33.8253,33.9187,143700.0
2007-12-10 10:30:00,39.94,39.97,39.89,39.94,167400.0,33.9187,33.9442,33.8762,33.9187,167400.0
2007-12-10 11:00:00,39.94,39.94,39.8,39.81,201600.0,33.9187,33.9187,33.7998,33.8083,201600.0
2007-12-10 11:30:00,39.82,39.86,39.71,39.73,169000.0,33.8168,33.8508,33.7234,33.7403,169000.0
2007-12-10 12:00:00,39.75,39.77,39.54,39.61,173700.0,33.7573,33.7743,33.579,33.6384,173700.0
2007-12-10 12:30:00,39.61,39.68,39.57,39.58,94500.0,33.6384,33.6979,33.6045,33.613,94500.0
2007-12-10 13:00:00,39.6,39.67,39.57,39.59,139000.0,33.6299,33.6894,33.6045,33.6215,139000.0
2007-12-10 13:30:00,39.59,39.66,39.56,39.6,165000.0,33.6215,33.6809,33.596,33.6299,165000.0
2007-12-10 14:00:00,39.6,39.65,39.58,39.63,163400.0,33.6299,33.6724,33.613,33.6554,163400.0
2007-12-10 14:30:00,39.63,39.64,39.32,39.49,472600.0,33.6554,33.6639,33.3922,33.5365,472600.0
2007-12-10 15:00:00,39.49,39.52,39.33,39.38,375500.0,33.5365,33.562,33.4007,33.4431,375500.0
2007-12-10 15:30:00,39.38,39.5,39.27,39.48,605400.0,33.4431,33.545,33.3497,33.528,605400.0
2007-12-11 09:30:00,39.42,39.65,39.18,39.2,425300.0,33.4771,33.6724,33.2733,33.2903,425300.0
2007-12-11 10:00:00,39.19,39.34,39.09,39.18,263200.0,33.2818,33.4091,33.1968,33.2733,263200.0
2007-12-11 10:30:00,39.16,39.21,38.84,38.88,248600.0,33.2563,33.2987,32.9845,33.0185,248600.0
2007-12-11 11:00:00,38.88,38.98,38.62,38.72,606100.0,33.0185,33.1034,32.7977,32.8826,606100.0
2007-12-11 11:30:00,38.72,38.86,38.49,38.55,439200.0,32.8826,33.0015,32.6873,32.7382,439200.0
2007-12-11 12:00:00,38.54,38.66,38.52,38.59,329400.0,32.7298,32.8317,32.7128,32.7722,329400.0
2007-12-11 12:30:00,38.6,38.64,38.52,38.6,575200.0,32.7807,32.8147,32.7128,32.7807,575200.0
2007-12-11 13:00:00,38.6,38.64,38.45,38.47,436200.0,32.7807,32.8147,32.6533,32.6703,436200.0
2007-12-11 13:30:00,38.46,38.62,38.35,38.52,759700.0,32.6618,32.7977,32.5684,32.7128,759700.0
2007-12-11 14:00:00,38.53,38.6,38.29,38.45,593000.0,32.7213,32.7807,32.5174,32.6533,593000.0
2007-12-11 14:30:00,38.45,38.6,38.21,38.34,705700.0,32.6533,32.7807,32.4495,32.5599,705700.0
2007-12-11 15:00:00,38.34,38.34,37.92,38.28,1047200.0,32.5599,32.5599,32.2032,32.5089,1047200.0
2007-12-11 15:30:00,38.28,38.41,38.0,38.16,1390500.0,32.5089,32.6194,32.2712,32.407,1390500.0
2007-12-12 09:30:00,38.87,39.04,38.04,38.09,933600.0,33.01,33.1544,32.3051,32.3476,933600.0
2007-12-12 10:00:00,38.07,38.26,37.86,38.03,796500.0,32.3306,32.492,32.1523,32.2966,796500.0
2007-12-12 10:30:00,38.01,38.03,37.58,37.61,455200.0,32.2797,32.2966,31.9145,31.94,455200.0
2007-12-12 11:00:00,37.6,37.9,37.4,37.8,614800.0,31.9315,32.1862,31.7616,32.1013,614800.0
2007-12-12 11:30:00,37.81,37.9,37.73,37.76,405200.0,32.1098,32.1862,32.0419,32.0673,405200.0
2007-12-12 12:00:00,37.77,37.78,37.6,37.62,219400.0,32.0758,32.0843,31.9315,31.9485,219400.0
2007-12-12 12:30:00,37.62,37.64,37.45,37.49,225700.0,31.9485,31.9654,31.8041,31.838,225700.0
2007-12-12 13:00:00,37.49,37.56,37.42,37.44,170900.0,31.838,31.8975,31.7786,31.7956,170900.0
2007-12-12 13:30:00,37.44,37.51,37.35,37.39,276000.0,31.7956,31.855,31.7192,31.7531,276000.0
2007-12-12 14:00:00,37.4,37.41,37.19,37.21,308400.0,31.7616,31.7701,31.5833,31.6003,308400.0
2007-12-12 14:30:00,37.21,37.24,36.91,36.94,511900.0,31.6003,31.6257,31.3455,31.371,511900.0
2007-12-12 15:00:00,36.94,37.01,36.66,36.8,432100.0,31.371,31.4304,31.1332,31.2521,432100.0
2007-12-12 15:30:00,36.8,37.46,36.69,37.4,927300.0,31.2521,31.8126,31.1587,31.7616,927300.0
2007-12-13 09:30:00,37.32,37.45,36.9,37.0,401700.0,31.6937,31.8041,31.337,31.4219,401700.0
2007-12-13 10:00:00,37.0,37.31,36.91,36.92,299600.0,31.4219,31.6852,31.3455,31.354,299600.0
2007-12-13 10:30:00,36.92,37.05,36.77,36.85,239600.0,31.354,31.4644,31.2266,31.2945,239600.0
2007-12-13 11:00:00,36.84,37.0,36.76,36.77,312100.0,31.286,31.4219,31.2181,31.2266,312100.0
2007-12-13 11:30:00,36.77,36.84,36.66,36.81,294500.0,31.2266,31.286,31.1332,31.2606,294500.0
2007-12-13 12:00:00,36.83,36.84,36.69,36.76,221200.0,31.2776,31.286,31.1587,31.2181,221200.0
2007-12-13 12:30:00,36.76,36.85,36.38,36.42,547300.0,31.2181,31.2945,30.8954,30.9294,547300.0
2007-12-13 13:00:00,36.42,36.62,36.42,36.55,171400.0,30.9294,31.0992,30.9294,31.0398,171400.0
2007-12-13 13:30:00,36.55,36.61,36.38,36.48,223500.0,31.0398,31.0907,30.8954,30.9803,223500.0
2007-12-13 14:00:00,36.47,36.74,36.38,36.71,260100.0,30.9718,31.2011,30.8954,31.1756,260100.0
2007-12-13 14:30:00,36.7,36.7,36.54,36.54,170200.0,31.1671,31.1671,31.0313,31.0313,170200.0
2007-12-13 15:00:00,36.55,36.81,36.52,36.8,231200.0,31.0398,31.2606,31.0143,31.2521,231200.0
2007-12-13 15:30:00,36.79,37.03,36.73,36.85,642800.0,31.2436,31.4474,31.1926,31.2945,642800.0
2007-12-14 09:30:00,36.87,37.28,36.79,37.24,315400.0,31.3115,31.6597,31.2436,31.6257,315400.0
2007-12-14 10:00:00,37.22,37.25,36.93,36.94,244300.0,31.6088,31.6342,31.3625,31.371,244300.0
2007-12-14 10:30:00,36.95,37.22,36.85,37.06,269400.0,31.3795,31.6088,31.2945,31.4729,269400.0
2007-12-14 11:00:00,37.06,37.08,36.99,37.04,105400.0,31.4729,31.4899,31.4134,31.4559,105400.0
2007-12-14 11:30:00,37.03,37.04,36.83,36.86,117300.0,31.4474,31.4559,31.2776,31.303,117300.0
2007-12-14 12:00:00,36.86,36.88,36.69,36.69,106200.0,31.303,31.32,31.1587,31.1587,106200.0
2007-12-14 12:30:00,36.69,36.69,36.6,36.62,57900.0,31.1587,31.1587,31.0822,31.0992,57900.0
2007-12-14 13:00:00,36.64,36.71,36.6,36.67,63900.0,31.1162,31.1756,31.0822,31.1417,63900.0
2007-12-14 13:30:00,36.68,36.7,36.6,36.63,87500.0,31.1502,31.1671,31.0822,31.1077,87500.0
2007-12-14 14:00:00,36.61,36.66,36.57,36.57,113800.0,31.0907,31.1332,31.0567,31.0567,113800.0
2007-12-14 14:30:00,36.57,36.58,36.42,36.45,124200.0,31.0567,31.0652,30.9294,30.9548,124200.0
2007-12-14 15:00:00,36.45,36.46,36.32,36.32,270700.0,30.9548,30.9633,30.8444,30.8444,270700.0
2007-12-14 15:30:00,36.33,36.48,36.25,36.33,363700.0,30.8529,30.9803,30.785,30.8529,363700.0
2007-12-17 09:30:00,36.19,36.59,36.1,36.4,252300.0,30.734,31.0737,30.6576,30.9124,252300.0
2007-12-17 10:00:00,36.4,36.71,36.34,36.59,318500.0,30.9124,31.1756,30.8614,31.0737,318500.0
2007-12-17 10:30:00,36.6,36.83,36.54,36.79,231000.0,31.0822,31.2776,31.0313,31.2436,231000.0
2007-12-17 11:00:00,36.8,37.01,36.73,36.82,207800.0,31.2521,31.4304,31.1926,31.2691,207800.0
2007-12-17 11:30:00,36.82,36.96,36.77,36.85,186000.0,31.2691,31.388,31.2266,31.2945,186000.0
2007-12-17 12:00:00,36.83,36.86,36.62,36.74,128800.0,31.2776,31.303,31.0992,31.2011,128800.0
2007-12-17 12:30:00,36.74,36.87,36.67,36.87,96300.0,31.2011,31.3115,31.1417,31.3115,96300.0
2007-12-17 13:00:00,36.88,36.89,36.53,36.68,137700.0,31.32,31.3285,31.0228,31.1502,137700.0
2007-12-17 13:30:00,36.68,36.79,36.57,36.62,247200.0,31.1502,31.2436,31.0567,31.0992,247200.0
2007-12-17 14:00:00,36.62,36.74,36.47,36.72,208100.0,31.0992,31.2011,30.9718,31.1841,208100.0
2007-12-17 14:30:00,36.73,36.86,36.61,36.62,231500.0,31.1926,31.303,31.0907,31.0992,231500.0
2007-12-17 15:00:00,36.62,36.63,36.45,36.48,182600.0,31.0992,31.1077,30.9548,30.9803,182600.0
2007-12-17 15:30:00,36.47,36.68,36.4,36.4,463900.0,30.9718,31.1502,30.9124,30.9124,463900.0
2007-12-18 09:30:00,36.66,37.28,36.6,37.07,346700.0,31.1332,31.6597,31.0822,31.4814,346700.0
2007-12-18 10:00:00,37.06,37.2,36.96,37.11,353500.0,31.4729,31.5918,31.388,31.5153,353500.0
2007-12-18 10:30:00,37.13,37.26,36.95,37.21,311700.0,31.5323,31.6427,31.3795,31.6003,311700.0
2007-12-18 11:00:00,37.22,37.22,36.94,36.94,108400.0,31.6088,31.6088,31.371,31.371,108400.0
2007-12-18 11:30:00,36.94,36.99,36.67,36.68,114300.0,31.371,31.4134,31.1417,31.1502,114300.0
2007-12-18 12:00:00,36.69,36.72,36.46,36.59,140700.0,31.1587,31.1841,30.9633,31.0737,140700.0
2007-12-18 12:30:00,36.59,36.61,36.46,36.57,210500.0,31.0737,31.0907,30.9633,31.0567,210500.0
2007-12-18 13:00:00,36.56,36.75,36.49,36.69,196400.0,31.0483,31.2096,30.9888,31.1587,196400.0
2007-12-18 13:30:00,36.7,36.88,36.63,36.72,77200.0,31.1671,31.32,31.1077,31.1841,77200.0
2007-12-18 14:00:00,36.72,37.05,36.71,37.04,185000.0,31.1841,31.4644,31.1756,31.4559,185000.0
2007-12-18 14:30:00,37.03,37.11,36.86,36.9,133700.0,31.4474,31.5153,31.303,31.337,133700.0
2007-12-18 15:00:00,36.89,37.08,36.89,37.01,206600.0,31.3285,31.4899,31.3285,31.4304,206600.0
2007-12-18 15:30:00,37.02,37.18,36.93,36.93,583400.0,31.4389,31.5748,31.3625,31.3625,583400.0
2007-12-19 09:30:00,36.91,37.17,36.73,37.12,148700.0,31.3455,31.5663,31.1926,31.5238,148700.0
2007-12-19 10:00:00,37.13,37.13,36.7,36.76,155500.0,31.5323,31.5323,31.1671,31.2181,155500.0
2007-12-19 10:30:00,36.76,37.03,36.75,36.79,188500.0,31.2181,31.4474,31.2096,31.2436,188500.0
2007-12-19 11:00:00,36.79,36.79,36.33,36.33,167100.0,31.2436,31.2436,30.8529,30.8529,167100.0
2007-12-19 11:30:00,36.34,36.54,36.3,36.4,181000.0,30.8614,31.0313,30.8275,30.9124,181000.0
2007-12-19 12:00:00,36.4,36.62,36.35,36.57,133400.0,30.9124,31.0992,30.8699,31.0567,133400.0
2007-12-19 12:30:00,36.57,36.57,36.42,36.5,114400.0,31.0567,31.0567,30.9294,30.9973,114400.0
2007-12-19 13:00:00,36.51,36.51,36.36,36.38,105600.0,31.0058,31.0058,30.8784,30.8954,105600.0
2007-12-19 13:30:00,36.38,36.5,36.3,36.43,152600.0,30.8954,30.9973,30.8275,30.9379,152600.0
2007-12-19 14:00:00,36.44,36.91,36.42,36.82,239100.0,30.9463,31.3455,30.9294,31.2691,239100.0
2007-12-19 14:30:00,36.81,36.87,36.68,36.69,208800.0,31.2606,31.3115,31.1502,31.1587,208800.0
2007-12-19 15:00:00,36.68,36.78,36.6,36.65,325000.0,31.1502,31.2351,31.0822,31.1247,325000.0
2007-12-19 15:30:00,36.65,36.86,36.63,36.74,542100.0,31.1247,31.303,31.1077,31.2011,542100.0
2007-12-20 09:30:00,37.12,37.59,36.94,37.46,297200.0,31.5238,31.923,31.371,31.8126,297200.0
2007-12-20 10:00:00,37.46,37.56,37.34,37.49,203200.0,31.8126,31.8975,31.7107,31.838,203200.0
2007-12-20 10:30:00,37.48,37.64,37.46,37.49,145300.0,31.8296,31.9654,31.8126,31.838,145300.0
2007-12-20 11:00:00,37.48,37.5,37.28,37.45,103600.0,31.8296,31.8465,31.6597,31.8041,103600.0
2007-12-20 11:30:00,37.45,37.45,37.24,37.25,92000.0,31.8041,31.8041,31.6257,31.6342,92000.0
2007-12-20 12:00:00,37.24,37.46,37.13,37.36,144100.0,31.6257,31.8126,31.5323,31.7276,144100.0
2007-12-20 12:30:00,37.36,37.36,37.18,37.21,64300.0,31.7276,31.7276,31.5748,31.6003,64300.0
2007-12-20 13:00:00,37.22,37.25,37.13,37.13,175200.0,31.6088,31.6342,31.5323,31.5323,175200.0
2007-12-20 13:30:00,37.14,37.16,36.98,37.06,106200.0,31.5408,31.5578,31.4049,31.4729,106200.0
2007-12-20 14:00:00,37.06,37.33,37.05,37.31,199300.0,31.4729,31.7022,31.4644,31.6852,199300.0
2007-12-20 14:30:00,37.3,37.42,37.1,37.15,256500.0,31.6767,31.7786,31.5068,31.5493,256500.0
2007-12-20 15:00:00,37.15,37.45,37.1,37.33,371600.0,31.5493,31.8041,31.5068,31.7022,371600.0
2007-12-20 15:30:00,37.33,37.78,37.31,37.75,520300.0,31.7022,32.0843,31.6852,32.0589,520300.0
2007-12-21 09:30:00,38.1,38.26,37.7,37.75,987100.0,32.3561,32.492,32.0164,32.0589,987100.0
2007-12-21 10:00:00,37.75,38.0,37.72,37.99,155500.0,32.0589,32.2712,32.0334,32.2627,155500.0
2007-12-21 10:30:00,37.98,38.0,37.96,37.99,141300.0,32.2542,32.2712,32.2372,32.2627,141300.0
2007-12-21 11:00:00,37.99,38.0,37.97,37.99,122900.0,32.2627,32.2712,32.2457,32.2627,122900.0
2007-12-21 11:30:00,37.99,38.0,37.97,37.98,83400.0,32.2627,32.2712,32.2457,32.2542,83400.0
2007-12-21 12:00:00,37.98,38.0,37.9,38.0,73500.0,32.2542,32.2712,32.1862,32.2712,73500.0
2007-12-21 12:30:00,37.99,38.0,37.98,37.99,52800.0,32.2627,32.2712,32.2542,32.2627,52800.0
2007-12-21 13:00:00,37.99,38.0,37.99,37.99,36200.0,32.2627,32.2712,32.2627,32.2627,36200.0
2007-12-21 13:30:00,38.0,38.0,37.98,37.99,47000.0,32.2712,32.2712,32.2542,32.2627,47000.0
2007-12-21 14:00:00,37.99,38.0,37.99,37.99,75400.0,32.2627,32.2712,32.2627,32.2627,75400.0
2007-12-21 14:30:00,37.99,38.0,37.96,37.96,97200.0,32.2627,32.2712,32.2372,32.2372,97200.0
2007-12-21 15:00:00,37.97,38.0,37.96,38.0,95900.0,32.2457,32.2712,32.2372,32.2712,95900.0
2007-12-21 15:30:00,38.0,38.0,37.81,37.95,355400.0,32.2712,32.2712,32.1098,32.2287,355400.0
2007-12-24 09:30:00,38.0,38.06,36.85,37.99,120100.0,32.2712,32.3221,31.2945,32.2627,120100.0
2007-12-24 10:00:00,38.0,38.0,37.91,37.94,94700.0,32.2712,32.2712,32.1947,32.2202,94700.0
2007-12-24 10:30:00,37.95,38.0,37.92,37.97,61800.0,32.2287,32.2712,32.2032,32.2457,61800.0
2007-12-24 11:00:00,37.97,38.0,37.82,37.98,67100.0,32.2457,32.2712,32.1183,32.2542,67100.0
2007-12-24 11:30:00,37.99,38.0,37.94,37.95,40100.0,32.2627,32.2712,32.2202,32.2287,40100.0
2007-12-24 12:00:00,37.94,38.0,37.94,38.0,39300.0,32.2202,32.2712,32.2202,32.2712,39300.0
2007-12-24 12:30:00,37.99,38.0,37.97,37.99,138400.0,32.2627,32.2712,32.2457,32.2627,138400.0
2007-12-24 13:00:00,37.97,38.0,37.94,37.97,27300.0,32.2457,32.2712,32.2202,32.2457,27300.0
2007-12-24 13:30:00,38.01,38.01,38.01,38.01,900.0,32.2797,32.2797,32.2797,32.2797,900.0
2007-12-24 14:00:00,38.01,38.01,38.01,38.01,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2007-12-24 14:30:00,38.01,38.01,38.01,38.01,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2007-12-24 15:00:00,38.01,38.01,38.01,38.01,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2007-12-24 15:30:00,38.01,38.01,38.01,38.01,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2007-12-26 09:30:00,37.96,38.0,37.86,37.96,165000.0,32.2372,32.2712,32.1523,32.2372,165000.0
2007-12-26 10:00:00,37.96,38.0,37.94,37.99,56200.0,32.2372,32.2712,32.2202,32.2627,56200.0
2007-12-26 10:30:00,37.99,38.0,37.98,38.0,73400.0,32.2627,32.2712,32.2542,32.2712,73400.0
2007-12-26 11:00:00,37.99,38.0,37.99,38.0,64300.0,32.2627,32.2712,32.2627,32.2712,64300.0
2007-12-26 11:30:00,38.0,38.0,37.99,37.99,43100.0,32.2712,32.2712,32.2627,32.2627,43100.0
2007-12-26 12:00:00,38.0,38.0,37.99,38.0,30700.0,32.2712,32.2712,32.2627,32.2712,30700.0
2007-12-26 12:30:00,38.0,38.0,37.99,38.0,86400.0,32.2712,32.2712,32.2627,32.2712,86400.0
2007-12-26 13:00:00,38.0,38.01,37.99,38.0,72800.0,32.2712,32.2797,32.2627,32.2712,72800.0
2007-12-26 13:30:00,38.0,38.11,37.91,38.0,291500.0,32.2712,32.3646,32.1947,32.2712,291500.0
2007-12-26 14:00:00,38.01,38.03,37.98,38.0,145600.0,32.2797,32.2966,32.2542,32.2712,145600.0
2007-12-26 14:30:00,38.0,38.07,37.99,38.0,139800.0,32.2712,32.3306,32.2627,32.2712,139800.0
2007-12-26 15:00:00,37.99,38.01,37.86,37.93,142300.0,32.2627,32.2797,32.1523,32.2117,142300.0
2007-12-26 15:30:00,37.92,38.0,37.85,37.95,140100.0,32.2032,32.2712,32.1438,32.2287,140100.0
2007-12-27 09:30:00,38.0,38.0,37.79,37.95,180900.0,32.2712,32.2712,32.0928,32.2287,180900.0
2007-12-27 10:00:00,37.96,38.0,37.89,38.0,54700.0,32.2372,32.2712,32.1777,32.2712,54700.0
2007-12-27 10:30:00,37.99,38.0,37.93,37.97,98700.0,32.2627,32.2712,32.2117,32.2457,98700.0
2007-12-27 11:00:00,37.97,37.98,37.67,37.82,59400.0,32.2457,32.2542,31.9909,32.1183,59400.0
2007-12-27 11:30:00,37.82,37.83,37.76,37.8,22900.0,32.1183,32.1268,32.0673,32.1013,22900.0
2007-12-27 12:00:00,37.81,37.81,37.51,37.51,37300.0,32.1098,32.1098,31.855,31.855,37300.0
2007-12-27 12:30:00,37.52,37.69,37.47,37.67,54500.0,31.8635,32.0079,31.8211,31.9909,54500.0
2007-12-27 13:00:00,37.67,37.86,37.54,37.85,52200.0,31.9909,32.1523,31.8805,32.1438,52200.0
2007-12-27 13:30:00,37.85,37.96,37.8,37.93,76300.0,32.1438,32.2372,32.1013,32.2117,76300.0
2007-12-27 14:00:00,37.93,38.0,37.9,37.95,70700.0,32.2117,32.2712,32.1862,32.2287,70700.0
2007-12-27 14:30:00,37.96,37.96,37.81,37.93,111300.0,32.2372,32.2372,32.1098,32.2117,111300.0
2007-12-27 15:00:00,37.94,37.97,37.82,37.84,97200.0,32.2202,32.2457,32.1183,32.1353,97200.0
2007-12-27 15:30:00,37.84,37.85,37.47,37.56,309100.0,32.1353,32.1438,31.8211,31.8975,309100.0
2007-12-28 09:30:00,37.99,38.0,37.64,38.0,115000.0,32.2627,32.2712,31.9654,32.2712,115000.0
2007-12-28 10:00:00,37.99,38.0,37.67,37.89,85500.0,32.2627,32.2712,31.9909,32.1777,85500.0
2007-12-28 10:30:00,37.9,37.98,37.81,37.94,44100.0,32.1862,32.2542,32.1098,32.2202,44100.0
2007-12-28 11:00:00,37.94,38.0,37.88,38.0,64700.0,32.2202,32.2712,32.1693,32.2712,64700.0
2007-12-28 11:30:00,38.0,38.0,37.99,38.0,248200.0,32.2712,32.2712,32.2627,32.2712,248200.0
2007-12-28 12:00:00,38.0,38.0,37.95,37.99,90400.0,32.2712,32.2712,32.2287,32.2627,90400.0
2007-12-28 12:30:00,37.98,38.0,37.78,37.82,95600.0,32.2542,32.2712,32.0843,32.1183,95600.0
2007-12-28 13:00:00,37.82,37.95,37.77,37.86,58800.0,32.1183,32.2287,32.0758,32.1523,58800.0
2007-12-28 13:30:00,37.86,37.98,37.81,37.97,61300.0,32.1523,32.2542,32.1098,32.2457,61300.0
2007-12-28 14:00:00,37.96,38.0,37.92,37.98,55000.0,32.2372,32.2712,32.2032,32.2542,55000.0
2007-12-28 14:30:00,37.98,38.0,37.84,37.9,72800.0,32.2542,32.2712,32.1353,32.1862,72800.0
2007-12-28 15:00:00,37.9,37.99,37.86,37.96,85800.0,32.1862,32.2627,32.1523,32.2372,85800.0
2007-12-28 15:30:00,37.96,37.98,37.82,37.83,201700.0,32.2372,32.2542,32.1183,32.1268,201700.0
2007-12-31 09:30:00,37.9,38.03,37.7,37.91,174400.0,32.1862,32.2966,32.0164,32.1947,174400.0
2007-12-31 10:00:00,37.92,38.01,37.81,37.85,122200.0,32.2032,32.2797,32.1098,32.1438,122200.0
2007-12-31 10:30:00,37.84,37.95,37.82,37.84,111200.0,32.1353,32.2287,32.1183,32.1353,111200.0
2007-12-31 11:00:00,37.84,37.86,37.58,37.67,80100.0,32.1353,32.1523,31.9145,31.9909,80100.0
2007-12-31 11:30:00,37.67,37.8,37.67,37.68,74200.0,31.9909,32.1013,31.9909,31.9994,74200.0
2007-12-31 12:00:00,37.68,37.77,37.62,37.64,116900.0,31.9994,32.0758,31.9485,31.9654,116900.0
2007-12-31 12:30:00,37.64,37.68,37.57,37.61,72000.0,31.9654,31.9994,31.906,31.94,72000.0
2007-12-31 13:00:00,37.61,37.66,37.58,37.61,47200.0,31.94,31.9824,31.9145,31.94,47200.0
2007-12-31 13:30:00,37.61,37.71,37.61,37.65,38300.0,31.94,32.0249,31.94,31.9739,38300.0
2007-12-31 14:00:00,37.65,37.66,37.53,37.53,51600.0,31.9739,31.9824,31.872,31.872,51600.0
2007-12-31 14:30:00,37.53,37.75,37.53,37.71,60200.0,31.872,32.0589,31.872,32.0249,60200.0
2007-12-31 15:00:00,37.71,37.85,37.69,37.8,74700.0,32.0249,32.1438,32.0079,32.1013,74700.0
2007-12-31 15:30:00,37.81,37.81,37.53,37.55,575000.0,32.1098,32.1098,31.872,31.889,575000.0
2008-01-02 09:30:00,37.63,38.0,37.52,37.96,301000.0,31.9569,32.2712,31.8635,32.2372,301000.0
2008-01-02 10:00:00,37.96,38.0,37.87,37.9,343400.0,32.2372,32.2712,32.1608,32.1862,343400.0
2008-01-02 10:30:00,37.89,37.91,37.6,37.61,1063200.0,32.1777,32.1947,31.9315,31.94,1063200.0
2008-01-02 11:00:00,37.6,37.99,37.57,37.64,174000.0,31.9315,32.2627,31.906,31.9654,174000.0
2008-01-02 11:30:00,37.63,37.63,37.34,37.51,187200.0,31.9569,31.9569,31.7107,31.855,187200.0
2008-01-02 12:00:00,37.51,37.51,37.15,37.27,114000.0,31.855,31.855,31.5493,31.6512,114000.0
2008-01-02 12:30:00,37.26,37.4,37.25,37.36,96900.0,31.6427,31.7616,31.6342,31.7276,96900.0
2008-01-02 13:00:00,37.35,37.38,37.11,37.15,85700.0,31.7192,31.7446,31.5153,31.5493,85700.0
2008-01-02 13:30:00,37.15,37.31,37.13,37.26,77800.0,31.5493,31.6852,31.5323,31.6427,77800.0
2008-01-02 14:00:00,37.26,37.63,37.24,37.49,146100.0,31.6427,31.9569,31.6257,31.838,146100.0
2008-01-02 14:30:00,37.5,37.5,37.05,37.07,110600.0,31.8465,31.8465,31.4644,31.4814,110600.0
2008-01-02 15:00:00,37.07,37.12,36.93,37.07,155200.0,31.4814,31.5238,31.3625,31.4814,155200.0
2008-01-02 15:30:00,37.07,37.35,37.06,37.18,431800.0,31.4814,31.7192,31.4729,31.5748,431800.0
2008-01-03 09:30:00,37.38,37.46,37.01,37.46,136000.0,31.7446,31.8126,31.4304,31.8126,136000.0
2008-01-03 10:00:00,37.47,37.83,37.4,37.54,114100.0,31.8211,32.1268,31.7616,31.8805,114100.0
2008-01-03 10:30:00,37.55,37.74,37.48,37.62,216700.0,31.889,32.0504,31.8296,31.9485,216700.0
2008-01-03 11:00:00,37.61,37.75,37.61,37.71,292100.0,31.94,32.0589,31.94,32.0249,292100.0
2008-01-03 11:30:00,37.67,37.7,37.54,37.54,76900.0,31.9909,32.0164,31.8805,31.8805,76900.0
2008-01-03 12:00:00,37.53,37.62,37.43,37.61,66800.0,31.872,31.9485,31.7871,31.94,66800.0
2008-01-03 12:30:00,37.61,37.66,37.43,37.46,57600.0,31.94,31.9824,31.7871,31.8126,57600.0
2008-01-03 13:00:00,37.47,37.47,37.23,37.25,91600.0,31.8211,31.8211,31.6172,31.6342,91600.0
2008-01-03 13:30:00,37.26,37.29,37.15,37.15,143300.0,31.6427,31.6682,31.5493,31.5493,143300.0
2008-01-03 14:00:00,37.15,37.42,37.13,37.37,115100.0,31.5493,31.7786,31.5323,31.7361,115100.0
2008-01-03 14:30:00,37.37,37.39,37.18,37.2,79500.0,31.7361,31.7531,31.5748,31.5918,79500.0
2008-01-03 15:00:00,37.2,37.21,36.94,36.95,164900.0,31.5918,31.6003,31.371,31.3795,164900.0
2008-01-03 15:30:00,36.94,37.13,36.85,37.12,296800.0,31.371,31.5323,31.2945,31.5238,296800.0
2008-01-04 09:30:00,37.1,37.3,36.5,36.55,255700.0,31.5068,31.6767,30.9973,31.0398,255700.0
2008-01-04 10:00:00,36.55,36.67,36.23,36.24,89700.0,31.0398,31.1417,30.768,30.7765,89700.0
2008-01-04 10:30:00,36.25,36.27,36.01,36.17,162400.0,30.785,30.802,30.5812,30.7171,162400.0
2008-01-04 11:00:00,36.18,36.38,36.15,36.36,181300.0,30.7255,30.8954,30.7001,30.8784,181300.0
2008-01-04 11:30:00,36.36,36.41,36.33,36.35,66100.0,30.8784,30.9209,30.8529,30.8699,66100.0
2008-01-04 12:00:00,36.35,36.62,36.35,36.38,69900.0,30.8699,31.0992,30.8699,30.8954,69900.0
2008-01-04 12:30:00,36.38,36.55,36.25,36.42,69400.0,30.8954,31.0398,30.785,30.9294,69400.0
2008-01-04 13:00:00,36.41,36.41,36.27,36.36,41200.0,30.9209,30.9209,30.802,30.8784,41200.0
2008-01-04 13:30:00,36.36,36.49,36.15,36.45,130600.0,30.8784,30.9888,30.7001,30.9548,130600.0
2008-01-04 14:00:00,36.44,36.45,36.13,36.13,373700.0,30.9463,30.9548,30.6831,30.6831,373700.0
2008-01-04 14:30:00,36.13,36.16,35.9,36.09,169100.0,30.6831,30.7086,30.4878,30.6491,169100.0
2008-01-04 15:00:00,36.09,36.19,35.89,36.16,194000.0,30.6491,30.734,30.4793,30.7086,194000.0
2008-01-04 15:30:00,36.16,36.18,35.69,35.83,489200.0,30.7086,30.7255,30.3094,30.4283,489200.0
2008-01-07 09:30:00,35.0,35.66,34.93,34.96,756800.0,29.7234,30.2839,29.664,29.6895,756800.0
2008-01-07 10:00:00,34.97,35.05,34.63,34.75,428800.0,29.698,29.7659,29.4092,29.5111,428800.0
2008-01-07 10:30:00,34.76,34.79,34.47,34.66,370900.0,29.5196,29.5451,29.2733,29.4347,370900.0
2008-01-07 11:00:00,34.67,34.95,34.63,34.87,247200.0,29.4432,29.681,29.4092,29.613,247200.0
2008-01-07 11:30:00,34.87,35.19,34.8,34.94,312700.0,29.613,29.8848,29.5536,29.6725,312700.0
2008-01-07 12:00:00,34.93,35.17,34.91,35.12,157400.0,29.664,29.8678,29.647,29.8253,157400.0
2008-01-07 12:30:00,35.14,35.45,35.11,35.41,166100.0,29.8423,30.1056,29.8169,30.0716,166100.0
2008-01-07 13:00:00,35.4,35.49,35.29,35.38,158300.0,30.0631,30.1396,29.9697,30.0462,158300.0
2008-01-07 13:30:00,35.37,35.47,35.2,35.31,242000.0,30.0377,30.1226,29.8933,29.9867,242000.0
2008-01-07 14:00:00,35.3,35.33,34.95,35.05,203100.0,29.9782,30.0037,29.681,29.7659,203100.0
2008-01-07 14:30:00,35.05,35.2,34.84,35.02,230700.0,29.7659,29.8933,29.5876,29.7404,230700.0
2008-01-07 15:00:00,35.02,35.09,34.78,34.78,255500.0,29.7404,29.7999,29.5366,29.5366,255500.0
2008-01-07 15:30:00,34.79,35.0,34.57,34.88,788300.0,29.5451,29.7234,29.3583,29.6215,788300.0
2008-01-08 09:30:00,35.01,35.28,34.88,34.96,306400.0,29.7319,29.9612,29.6215,29.6895,306400.0
2008-01-08 10:00:00,34.96,35.27,34.9,35.18,201900.0,29.6895,29.9527,29.6385,29.8763,201900.0
2008-01-08 10:30:00,35.17,35.25,35.14,35.19,225700.0,29.8678,29.9357,29.8423,29.8848,225700.0
2008-01-08 11:00:00,35.19,35.22,35.09,35.17,166400.0,29.8848,29.9103,29.7999,29.8678,166400.0
2008-01-08 11:30:00,35.17,35.18,34.77,34.86,132100.0,29.8678,29.8763,29.5281,29.6045,132100.0
2008-01-08 12:00:00,34.86,35.11,34.86,35.06,119100.0,29.6045,29.8169,29.6045,29.7744,119100.0
2008-01-08 12:30:00,35.07,35.08,34.97,35.0,199800.0,29.7829,29.7914,29.698,29.7234,199800.0
2008-01-08 13:00:00,35.0,35.03,34.91,35.0,247500.0,29.7234,29.7489,29.647,29.7234,247500.0
2008-01-08 13:30:00,35.0,35.11,34.92,35.07,192200.0,29.7234,29.8169,29.6555,29.7829,192200.0
2008-01-08 14:00:00,35.08,35.34,35.04,35.34,221900.0,29.7914,30.0122,29.7574,30.0122,221900.0
2008-01-08 14:30:00,35.34,35.37,34.92,34.97,217500.0,30.0122,30.0377,29.6555,29.698,217500.0
2008-01-08 15:00:00,34.96,34.96,34.45,34.56,319900.0,29.6895,29.6895,29.2564,29.3498,319900.0
2008-01-08 15:30:00,34.56,34.8,34.05,34.06,532700.0,29.3498,29.5536,28.9167,28.9252,532700.0
2008-01-09 09:30:00,34.43,35.15,33.98,34.98,503300.0,29.2394,29.8508,28.8572,29.7065,503300.0
2008-01-09 10:00:00,34.95,35.25,34.82,35.15,276200.0,29.681,29.9357,29.5706,29.8508,276200.0
2008-01-09 10:30:00,35.15,35.25,34.83,35.13,224900.0,29.8508,29.9357,29.5791,29.8338,224900.0
2008-01-09 11:00:00,35.12,35.12,34.7,34.72,81900.0,29.8253,29.8253,29.4687,29.4857,81900.0
2008-01-09 11:30:00,34.72,34.83,34.54,34.83,210800.0,29.4857,29.5791,29.3328,29.5791,210800.0
2008-01-09 12:00:00,34.83,34.85,34.52,34.81,106500.0,29.5791,29.5961,29.3158,29.5621,106500.0
2008-01-09 12:30:00,34.8,34.8,34.58,34.66,95200.0,29.5536,29.5536,29.3668,29.4347,95200.0
2008-01-09 13:00:00,34.66,34.75,34.4,34.44,150300.0,29.4347,29.5111,29.2139,29.2479,150300.0
2008-01-09 13:30:00,34.44,34.62,34.44,34.46,265000.0,29.2479,29.4007,29.2479,29.2648,265000.0
2008-01-09 14:00:00,34.46,34.49,34.24,34.38,178200.0,29.2648,29.2903,29.078,29.1969,178200.0
2008-01-09 14:30:00,34.39,34.85,34.35,34.75,381600.0,29.2054,29.5961,29.1714,29.5111,381600.0
2008-01-09 15:00:00,34.76,34.99,34.68,34.8,397800.0,29.5196,29.7149,29.4517,29.5536,397800.0
2008-01-09 15:30:00,34.8,35.16,34.78,35.05,563900.0,29.5536,29.8593,29.5366,29.7659,563900.0
2008-01-10 09:30:00,34.85,35.14,34.68,34.92,173000.0,29.5961,29.8423,29.4517,29.6555,173000.0
2008-01-10 10:00:00,34.92,35.03,34.85,34.85,155900.0,29.6555,29.7489,29.5961,29.5961,155900.0
2008-01-10 10:30:00,34.85,34.93,34.79,34.9,150400.0,29.5961,29.664,29.5451,29.6385,150400.0
2008-01-10 11:00:00,34.89,35.03,34.73,35.03,168500.0,29.63,29.7489,29.4941,29.7489,168500.0
2008-01-10 11:30:00,35.04,35.16,35.03,35.03,93400.0,29.7574,29.8593,29.7489,29.7489,93400.0
2008-01-10 12:00:00,35.03,35.75,35.03,35.47,276400.0,29.7489,30.3604,29.7489,30.1226,276400.0
2008-01-10 12:30:00,35.47,35.8,35.2,35.66,212200.0,30.1226,30.4028,29.8933,30.2839,212200.0
2008-01-10 13:00:00,35.65,35.72,35.44,35.55,118800.0,30.2754,30.3349,30.0971,30.1905,118800.0
2008-01-10 13:30:00,35.53,35.59,35.2,35.25,203000.0,30.1735,30.2245,29.8933,29.9357,203000.0
2008-01-10 14:00:00,35.25,35.43,35.01,35.42,341900.0,29.9357,30.0886,29.7319,30.0801,341900.0
2008-01-10 14:30:00,35.43,35.76,35.42,35.71,180300.0,30.0886,30.3689,30.0801,30.3264,180300.0
2008-01-10 15:00:00,35.7,35.92,35.64,35.83,273200.0,30.3179,30.5047,30.267,30.4283,273200.0
2008-01-10 15:30:00,35.84,35.98,35.44,35.55,475500.0,30.4368,30.5557,30.0971,30.1905,475500.0
2008-01-11 09:30:00,35.64,35.87,35.41,35.47,226200.0,30.267,30.4623,30.0716,30.1226,226200.0
2008-01-11 10:00:00,35.46,35.62,35.28,35.31,193500.0,30.1141,30.25,29.9612,29.9867,193500.0
2008-01-11 10:30:00,35.31,35.62,35.17,35.3,158000.0,29.9867,30.25,29.8678,29.9782,158000.0
2008-01-11 11:00:00,35.31,35.34,35.17,35.24,177300.0,29.9867,30.0122,29.8678,29.9273,177300.0
2008-01-11 11:30:00,35.24,35.35,35.02,35.05,88600.0,29.9273,30.0207,29.7404,29.7659,88600.0
2008-01-11 12:00:00,35.04,35.19,34.76,34.94,177600.0,29.7574,29.8848,29.5196,29.6725,177600.0
2008-01-11 12:30:00,34.93,34.94,34.65,34.82,133800.0,29.664,29.6725,29.4262,29.5706,133800.0
2008-01-11 13:00:00,34.8,34.91,34.53,34.91,241000.0,29.5536,29.647,29.3243,29.647,241000.0
2008-01-11 13:30:00,34.91,34.91,34.5,34.51,186800.0,29.647,29.647,29.2988,29.3073,186800.0
2008-01-11 14:00:00,34.5,34.99,34.5,34.9,298000.0,29.2988,29.7149,29.2988,29.6385,298000.0
2008-01-11 14:30:00,34.89,34.89,34.5,34.65,151600.0,29.63,29.63,29.2988,29.4262,151600.0
2008-01-11 15:00:00,34.65,34.84,34.35,34.68,338600.0,29.4262,29.5876,29.1714,29.4517,338600.0
2008-01-11 15:30:00,34.65,34.8,34.6,34.67,786000.0,29.4262,29.5536,29.3837,29.4432,786000.0
2008-01-14 09:30:00,34.95,35.09,34.55,34.6,357700.0,29.681,29.7999,29.3413,29.3837,357700.0
2008-01-14 10:00:00,34.6,34.77,34.52,34.72,252600.0,29.3837,29.5281,29.3158,29.4857,252600.0
2008-01-14 10:30:00,34.72,34.75,34.35,34.54,830400.0,29.4857,29.5111,29.1714,29.3328,830400.0
2008-01-14 11:00:00,34.53,34.62,34.2,34.29,444100.0,29.3243,29.4007,29.044,29.1205,444100.0
2008-01-14 11:30:00,34.28,34.35,34.2,34.32,275600.0,29.112,29.1714,29.044,29.146,275600.0
2008-01-14 12:00:00,34.33,34.35,33.91,33.91,868600.0,29.1544,29.1714,28.7978,28.7978,868600.0
2008-01-14 12:30:00,33.91,34.07,33.87,33.95,225700.0,28.7978,28.9336,28.7638,28.8317,225700.0
2008-01-14 13:00:00,33.95,33.98,33.86,33.94,237100.0,28.8317,28.8572,28.7553,28.8232,237100.0
2008-01-14 13:30:00,33.95,34.04,33.93,33.99,1022100.0,28.8317,28.9082,28.8148,28.8657,1022100.0
2008-01-14 14:00:00,33.97,34.01,33.93,33.97,384300.0,28.8487,28.8827,28.8148,28.8487,384300.0
2008-01-14 14:30:00,33.96,34.04,33.9,34.02,512900.0,28.8402,28.9082,28.7893,28.8912,512900.0
2008-01-14 15:00:00,34.01,34.27,33.94,34.27,528000.0,28.8827,29.1035,28.8232,29.1035,528000.0
2008-01-14 15:30:00,34.26,34.38,34.19,34.32,540100.0,29.095,29.1969,29.0356,29.146,540100.0
2008-01-15 09:30:00,33.88,34.73,33.87,34.39,243800.0,28.7723,29.4941,28.7638,29.2054,243800.0
2008-01-15 10:00:00,34.37,34.48,34.09,34.1,321500.0,29.1884,29.2818,28.9506,28.9591,321500.0
2008-01-15 10:30:00,34.09,34.14,33.9,33.98,246100.0,28.9506,28.9931,28.7893,28.8572,246100.0
2008-01-15 11:00:00,33.97,34.28,33.97,34.04,105500.0,28.8487,29.112,28.8487,28.9082,105500.0
2008-01-15 11:30:00,34.08,34.29,34.02,34.29,599700.0,28.9421,29.1205,28.8912,29.1205,599700.0
2008-01-15 12:00:00,34.29,34.46,34.26,34.41,114600.0,29.1205,29.2648,29.095,29.2224,114600.0
2008-01-15 12:30:00,34.43,34.54,34.28,34.49,143800.0,29.2394,29.3328,29.112,29.2903,143800.0
2008-01-15 13:00:00,34.49,34.71,34.39,34.39,140800.0,29.2903,29.4772,29.2054,29.2054,140800.0
2008-01-15 13:30:00,34.41,34.5,34.36,34.4,128200.0,29.2224,29.2988,29.1799,29.2139,128200.0
2008-01-15 14:00:00,34.38,34.5,34.27,34.41,173100.0,29.1969,29.2988,29.1035,29.2224,173100.0
2008-01-15 14:30:00,34.42,34.5,34.26,34.41,218000.0,29.2309,29.2988,29.095,29.2224,218000.0
2008-01-15 15:00:00,34.41,34.64,34.22,34.59,416500.0,29.2224,29.4177,29.061,29.3753,416500.0
2008-01-15 15:30:00,34.59,34.82,34.43,34.43,628100.0,29.3753,29.5706,29.2394,29.2394,628100.0
2008-01-16 09:30:00,34.17,34.88,34.14,34.28,263500.0,29.0186,29.6215,28.9931,29.112,263500.0
2008-01-16 10:00:00,34.29,34.66,33.98,34.36,265400.0,29.1205,29.4347,28.8572,29.1799,265400.0
2008-01-16 10:30:00,34.36,34.48,34.11,34.19,254900.0,29.1799,29.2818,28.9676,29.0356,254900.0
2008-01-16 11:00:00,34.18,34.84,34.01,34.75,278600.0,29.0271,29.5876,28.8827,29.5111,278600.0
2008-01-16 11:30:00,34.75,34.77,34.59,34.7,305400.0,29.5111,29.5281,29.3753,29.4687,305400.0
2008-01-16 12:00:00,34.71,34.73,34.51,34.6,273800.0,29.4772,29.4941,29.3073,29.3837,273800.0
2008-01-16 12:30:00,34.6,34.7,34.47,34.56,273100.0,29.3837,29.4687,29.2733,29.3498,273100.0
2008-01-16 13:00:00,34.56,34.62,34.35,34.46,337700.0,29.3498,29.4007,29.1714,29.2648,337700.0
2008-01-16 13:30:00,34.46,34.48,34.25,34.37,165100.0,29.2648,29.2818,29.0865,29.1884,165100.0
2008-01-16 14:00:00,34.37,34.59,34.25,34.57,292400.0,29.1884,29.3753,29.0865,29.3583,292400.0
2008-01-16 14:30:00,34.57,34.75,34.38,34.42,412500.0,29.3583,29.5111,29.1969,29.2309,412500.0
2008-01-16 15:00:00,34.41,34.68,34.41,34.58,350400.0,29.2224,29.4517,29.2224,29.3668,350400.0
2008-01-16 15:30:00,34.58,34.62,33.98,33.99,657600.0,29.3668,29.4007,28.8572,28.8657,657600.0
2008-01-17 09:30:00,34.01,34.29,33.85,34.15,153400.0,28.8827,29.1205,28.7468,29.0016,153400.0
2008-01-17 10:00:00,34.14,34.14,33.55,33.65,314800.0,28.9931,28.9931,28.492,28.577,314800.0
2008-01-17 10:30:00,33.64,33.87,33.36,33.46,335100.0,28.5685,28.7638,28.3307,28.4156,335100.0
2008-01-17 11:00:00,33.5,33.51,33.18,33.26,292700.0,28.4496,28.4581,28.1778,28.2458,292700.0
2008-01-17 11:30:00,33.26,33.3,32.83,32.89,239700.0,28.2458,28.2797,27.8806,27.9315,239700.0
2008-01-17 12:00:00,32.89,33.2,32.75,33.18,185700.0,27.9315,28.1948,27.8126,28.1778,185700.0
2008-01-17 12:30:00,33.18,33.19,32.95,33.1,164700.0,28.1778,28.1863,27.9825,28.1099,164700.0
2008-01-17 13:00:00,33.1,33.25,33.06,33.23,267100.0,28.1099,28.2373,28.0759,28.2203,267100.0
2008-01-17 13:30:00,33.23,33.28,32.89,32.98,224900.0,28.2203,28.2627,27.9315,28.008,224900.0
2008-01-17 14:00:00,32.98,33.05,32.76,32.76,217600.0,28.008,28.0674,27.8211,27.8211,217600.0
2008-01-17 14:30:00,32.76,32.8,32.54,32.6,418000.0,27.8211,27.8551,27.6343,27.6853,418000.0
2008-01-17 15:00:00,32.61,32.83,32.44,32.56,574100.0,27.6938,27.8806,27.5494,27.6513,574100.0
2008-01-17 15:30:00,32.56,32.84,32.43,32.46,963500.0,27.6513,27.8891,27.5409,27.5664,963500.0
2008-01-18 09:30:00,32.27,33.15,32.25,33.15,834100.0,27.405,28.1523,27.388,28.1523,834100.0
2008-01-18 10:00:00,33.14,33.56,32.86,33.12,449000.0,28.1439,28.5005,27.9061,28.1269,449000.0
2008-01-18 10:30:00,33.13,33.46,33.12,33.31,301200.0,28.1354,28.4156,28.1269,28.2882,301200.0
2008-01-18 11:00:00,33.33,33.48,33.1,33.18,395800.0,28.3052,28.4326,28.1099,28.1778,395800.0
2008-01-18 11:30:00,33.19,33.51,33.05,33.08,296700.0,28.1863,28.4581,28.0674,28.0929,296700.0
2008-01-18 12:00:00,33.11,33.39,33.04,33.37,257400.0,28.1184,28.3562,28.0589,28.3392,257400.0
2008-01-18 12:30:00,33.38,33.61,33.3,33.4,190000.0,28.3477,28.543,28.2797,28.3647,190000.0
2008-01-18 13:00:00,33.43,33.67,33.28,33.41,111100.0,28.3901,28.5939,28.2627,28.3731,111100.0
2008-01-18 13:30:00,33.42,33.65,33.25,33.53,190700.0,28.3816,28.577,28.2373,28.4751,190700.0
2008-01-18 14:00:00,33.52,33.55,33.26,33.27,232800.0,28.4666,28.492,28.2458,28.2543,232800.0
2008-01-18 14:30:00,33.28,33.54,33.19,33.53,205900.0,28.2627,28.4835,28.1863,28.4751,205900.0
2008-01-18 15:00:00,33.55,33.71,33.28,33.44,273800.0,28.492,28.6279,28.2627,28.3986,273800.0
2008-01-18 15:30:00,33.44,33.64,33.37,33.48,470400.0,28.3986,28.5685,28.3392,28.4326,470400.0
2008-01-22 09:30:00,31.85,33.5,31.82,33.42,544100.0,27.0483,28.4496,27.0229,28.3816,544100.0
2008-01-22 10:00:00,33.45,34.07,33.18,33.74,1116200.0,28.4071,28.9336,28.1778,28.6534,1116200.0
2008-01-22 10:30:00,33.71,33.81,32.85,33.02,792600.0,28.6279,28.7128,27.8976,28.0419,792600.0
2008-01-22 11:00:00,33.03,33.59,32.9,32.97,487700.0,28.0504,28.526,27.94,27.9995,487700.0
2008-01-22 11:30:00,32.95,33.11,32.64,32.99,288500.0,27.9825,28.1184,27.7192,28.0165,288500.0
2008-01-22 12:00:00,33.0,33.23,32.94,33.15,286900.0,28.025,28.2203,27.974,28.1523,286900.0
2008-01-22 12:30:00,33.15,33.44,33.13,33.38,193300.0,28.1523,28.3986,28.1354,28.3477,193300.0
2008-01-22 13:00:00,33.39,33.68,33.18,33.26,169200.0,28.3562,28.6024,28.1778,28.2458,169200.0
2008-01-22 13:30:00,33.26,33.32,32.9,33.06,282000.0,28.2458,28.2967,27.94,28.0759,282000.0
2008-01-22 14:00:00,33.06,33.07,32.85,32.99,402700.0,28.0759,28.0844,27.8976,28.0165,402700.0
2008-01-22 14:30:00,32.96,33.08,32.85,33.0,295900.0,27.991,28.0929,27.8976,28.025,295900.0
2008-01-22 15:00:00,33.0,33.05,32.73,32.85,432700.0,28.025,28.0674,27.7957,27.8976,432700.0
2008-01-22 15:30:00,32.85,32.86,32.49,32.71,1435100.0,27.8976,27.9061,27.5918,27.7787,1435100.0
2008-01-23 09:30:00,31.42,32.28,31.42,31.48,727600.0,26.6832,27.4135,26.6832,26.7341,727600.0
2008-01-23 10:00:00,31.47,32.3,31.47,32.11,427700.0,26.7256,27.4305,26.7256,27.2691,427700.0
2008-01-23 10:30:00,32.08,32.09,31.58,31.66,1389500.0,27.2437,27.2521,26.819,26.887,1389500.0
2008-01-23 11:00:00,31.65,31.65,31.02,31.08,469500.0,26.8785,26.8785,26.3435,26.3944,469500.0
2008-01-23 11:30:00,31.08,31.1,30.67,30.71,366100.0,26.3944,26.4114,26.0462,26.0802,366100.0
2008-01-23 12:00:00,30.7,31.17,30.65,31.14,648700.0,26.0717,26.4708,26.0292,26.4454,648700.0
2008-01-23 12:30:00,31.14,31.21,30.14,30.35,755400.0,26.4454,26.5048,25.5961,25.7745,755400.0
2008-01-23 13:00:00,30.36,30.61,30.25,30.49,522000.0,25.783,25.9953,25.6895,25.8934,522000.0
2008-01-23 13:30:00,30.51,31.0,30.41,30.8,464600.0,25.9103,26.3265,25.8254,26.1566,464600.0
2008-01-23 14:00:00,30.81,31.04,30.67,30.92,664000.0,26.1651,26.3604,26.0462,26.2585,664000.0
2008-01-23 14:30:00,30.92,30.94,30.4,30.72,526200.0,26.2585,26.2755,25.8169,26.0887,526200.0
2008-01-23 15:00:00,30.74,31.86,30.66,31.84,750200.0,26.1057,27.0568,26.0377,27.0398,750200.0
2008-01-23 15:30:00,31.86,31.94,31.44,31.57,1005400.0,27.0568,27.1248,26.7001,26.8105,1005400.0
2008-01-24 09:30:00,30.76,32.8,30.69,32.7,492500.0,26.1227,27.8551,26.0632,27.7702,492500.0
2008-01-24 10:00:00,32.71,32.97,32.38,32.71,338700.0,27.7787,27.9995,27.4984,27.7787,338700.0
2008-01-24 10:30:00,32.7,32.73,32.41,32.69,215600.0,27.7702,27.7957,27.5239,27.7617,215600.0
2008-01-24 11:00:00,32.69,32.75,32.5,32.69,261500.0,27.7617,27.8126,27.6003,27.7617,261500.0
2008-01-24 11:30:00,32.69,33.01,32.54,32.94,170900.0,27.7617,28.0334,27.6343,27.974,170900.0
2008-01-24 12:00:00,32.94,33.05,32.88,32.9,134200.0,27.974,28.0674,27.923,27.94,134200.0
2008-01-24 12:30:00,32.9,32.93,32.77,32.86,178800.0,27.94,27.9655,27.8296,27.9061,178800.0
2008-01-24 13:00:00,32.86,32.93,32.73,32.85,317700.0,27.9061,27.9655,27.7957,27.8976,317700.0
2008-01-24 13:30:00,32.85,33.0,32.81,32.9,276400.0,27.8976,28.025,27.8636,27.94,276400.0
2008-01-24 14:00:00,32.88,33.21,32.79,33.1,301500.0,27.923,28.2033,27.8466,28.1099,301500.0
2008-01-24 14:30:00,33.1,33.1,32.78,32.88,317500.0,28.1099,28.1099,27.8381,27.923,317500.0
2008-01-24 15:00:00,32.82,33.08,32.78,32.9,330500.0,27.8721,28.0929,27.8381,27.94,330500.0
2008-01-24 15:30:00,32.89,33.04,32.86,32.99,791400.0,27.9315,28.0589,27.9061,28.0165,791400.0
2008-01-25 09:30:00,32.96,33.53,32.96,33.15,514700.0,27.991,28.4751,27.991,28.1523,514700.0
2008-01-25 10:00:00,33.15,33.16,32.82,32.88,285800.0,28.1523,28.1608,27.8721,27.923,285800.0
2008-01-25 10:30:00,32.88,32.99,32.72,32.95,258400.0,27.923,28.0165,27.7872,27.9825,258400.0
2008-01-25 11:00:00,32.95,33.0,32.75,32.9,209300.0,27.9825,28.025,27.8126,27.94,209300.0
2008-01-25 11:30:00,32.91,33.09,32.89,33.0,215500.0,27.9485,28.1014,27.9315,28.025,215500.0
2008-01-25 12:00:00,32.99,33.0,32.81,32.95,313500.0,28.0165,28.025,27.8636,27.9825,313500.0
2008-01-25 12:30:00,32.95,32.99,32.81,32.84,257700.0,27.9825,28.0165,27.8636,27.8891,257700.0
2008-01-25 13:00:00,32.85,32.87,32.63,32.64,488200.0,27.8976,27.9146,27.7107,27.7192,488200.0
2008-01-25 13:30:00,32.63,32.67,32.4,32.4,332200.0,27.7107,27.7447,27.5154,27.5154,332200.0
2008-01-25 14:00:00,32.4,32.55,32.26,32.46,489600.0,27.5154,27.6428,27.3965,27.5664,489600.0
2008-01-25 14:30:00,32.44,32.49,32.14,32.22,275400.0,27.5494,27.5918,27.2946,27.3625,275400.0
2008-01-25 15:00:00,32.23,32.65,32.1,32.56,434600.0,27.371,27.7277,27.2606,27.6513,434600.0
2008-01-25 15:30:00,32.56,32.71,32.24,32.41,791800.0,27.6513,27.7787,27.3795,27.5239,791800.0
2008-01-28 09:30:00,32.26,32.89,32.12,32.88,247900.0,27.3965,27.9315,27.2776,27.923,247900.0
2008-01-28 10:00:00,32.88,33.08,32.44,33.05,226300.0,27.923,28.0929,27.5494,28.0674,226300.0
2008-01-28 10:30:00,33.04,33.07,32.72,32.85,205100.0,28.0589,28.0844,27.7872,27.8976,205100.0
2008-01-28 11:00:00,32.84,32.92,32.68,32.74,238000.0,27.8891,27.957,27.7532,27.8042,238000.0
2008-01-28 11:30:00,32.75,32.91,32.74,32.84,171500.0,27.8126,27.9485,27.8042,27.8891,171500.0
2008-01-28 12:00:00,32.84,32.89,32.73,32.87,115700.0,27.8891,27.9315,27.7957,27.9146,115700.0
2008-01-28 12:30:00,32.87,32.94,32.82,32.85,400400.0,27.9146,27.974,27.8721,27.8976,400400.0
2008-01-28 13:00:00,32.84,32.98,32.84,32.92,161000.0,27.8891,28.008,27.8891,27.957,161000.0
2008-01-28 13:30:00,32.93,33.0,32.85,32.85,123800.0,27.9655,28.025,27.8976,27.8976,123800.0
2008-01-28 14:00:00,32.87,33.0,32.87,32.94,91900.0,27.9146,28.025,27.9146,27.974,91900.0
2008-01-28 14:30:00,32.94,33.09,32.87,32.87,139000.0,27.974,28.1014,27.9146,27.9146,139000.0
2008-01-28 15:00:00,32.87,32.91,32.72,32.83,277700.0,27.9146,27.9485,27.7872,27.8806,277700.0
2008-01-28 15:30:00,32.83,33.21,32.82,33.06,471500.0,27.8806,28.2033,27.8721,28.0759,471500.0
2008-01-29 09:30:00,33.05,33.73,32.97,33.34,286600.0,28.0674,28.6449,27.9995,28.3137,286600.0
2008-01-29 10:00:00,33.33,33.65,33.24,33.65,198400.0,28.3052,28.577,28.2288,28.577,198400.0
2008-01-29 10:30:00,33.64,33.67,33.41,33.64,471300.0,28.5685,28.5939,28.3731,28.5685,471300.0
2008-01-29 11:00:00,33.65,33.76,33.31,33.32,313300.0,28.577,28.6704,28.2882,28.2967,313300.0
2008-01-29 11:30:00,33.32,33.45,33.28,33.41,166700.0,28.2967,28.4071,28.2627,28.3731,166700.0
2008-01-29 12:00:00,33.41,33.45,33.19,33.28,177400.0,28.3731,28.4071,28.1863,28.2627,177400.0
2008-01-29 12:30:00,33.28,33.56,33.28,33.47,122100.0,28.2627,28.5005,28.2627,28.4241,122100.0
2008-01-29 13:00:00,33.48,33.7,33.4,33.68,112400.0,28.4326,28.6194,28.3647,28.6024,112400.0
2008-01-29 13:30:00,33.69,33.77,33.67,33.68,120700.0,28.6109,28.6789,28.5939,28.6024,120700.0
2008-01-29 14:00:00,33.68,33.79,33.59,33.77,168900.0,28.6024,28.6959,28.526,28.6789,168900.0
2008-01-29 14:30:00,33.77,33.79,33.59,33.73,171900.0,28.6789,28.6959,28.526,28.6449,171900.0
2008-01-29 15:00:00,33.74,33.91,33.71,33.83,231500.0,28.6534,28.7978,28.6279,28.7298,231500.0
2008-01-29 15:30:00,33.83,33.91,33.79,33.82,567600.0,28.7298,28.7978,28.6959,28.7213,567600.0
2008-01-30 09:30:00,33.91,33.98,33.55,33.92,134400.0,28.7978,28.8572,28.492,28.8063,134400.0
2008-01-30 10:00:00,33.93,34.13,33.88,34.06,167800.0,28.8148,28.9846,28.7723,28.9252,167800.0
2008-01-30 10:30:00,34.05,34.08,33.9,34.0,118900.0,28.9167,28.9421,28.7893,28.8742,118900.0
2008-01-30 11:00:00,33.98,34.0,33.77,33.88,187400.0,28.8572,28.8742,28.6789,28.7723,187400.0
2008-01-30 11:30:00,33.87,33.9,33.7,33.72,95000.0,28.7638,28.7893,28.6194,28.6364,95000.0
2008-01-30 12:00:00,33.7,33.78,33.7,33.72,112800.0,28.6194,28.6874,28.6194,28.6364,112800.0
2008-01-30 12:30:00,33.74,33.77,33.68,33.7,44800.0,28.6534,28.6789,28.6024,28.6194,44800.0
2008-01-30 13:00:00,33.7,33.84,33.7,33.72,100100.0,28.6194,28.7383,28.6194,28.6364,100100.0
2008-01-30 13:30:00,33.74,33.77,33.7,33.72,63600.0,28.6534,28.6789,28.6194,28.6364,63600.0
2008-01-30 14:00:00,33.72,34.3,33.65,34.05,263900.0,28.6364,29.129,28.577,28.9167,263900.0
2008-01-30 14:30:00,34.04,34.18,33.73,34.17,302700.0,28.9082,29.0271,28.6449,29.0186,302700.0
2008-01-30 15:00:00,34.16,34.4,33.83,33.86,302100.0,29.0101,29.2139,28.7298,28.7553,302100.0
2008-01-30 15:30:00,33.86,33.92,33.36,33.46,548700.0,28.7553,28.8063,28.3307,28.4156,548700.0
2008-01-31 09:30:00,33.22,33.53,32.84,33.22,166700.0,28.2118,28.4751,27.8891,28.2118,166700.0
2008-01-31 10:00:00,33.2,33.36,32.78,32.93,242800.0,28.1948,28.3307,27.8381,27.9655,242800.0
2008-01-31 10:30:00,32.94,33.04,32.7,32.85,88600.0,27.974,28.0589,27.7702,27.8976,88600.0
2008-01-31 11:00:00,32.85,33.4,32.79,33.38,170600.0,27.8976,28.3647,27.8466,28.3477,170600.0
2008-01-31 11:30:00,33.38,34.0,33.32,33.77,188600.0,28.3477,28.8742,28.2967,28.6789,188600.0
2008-01-31 12:00:00,33.78,33.78,33.32,33.45,128500.0,28.6874,28.6874,28.2967,28.4071,128500.0
2008-01-31 12:30:00,33.46,33.59,33.35,33.51,241200.0,28.4156,28.526,28.3222,28.4581,241200.0
2008-01-31 13:00:00,33.52,33.73,33.5,33.67,116000.0,28.4666,28.6449,28.4496,28.5939,116000.0
2008-01-31 13:30:00,33.67,33.79,33.58,33.7,92300.0,28.5939,28.6959,28.5175,28.6194,92300.0
2008-01-31 14:00:00,33.71,33.8,33.61,33.62,124500.0,28.6279,28.7043,28.543,28.5515,124500.0
2008-01-31 14:30:00,33.63,33.94,33.6,33.8,193600.0,28.56,28.8232,28.5345,28.7043,193600.0
2008-01-31 15:00:00,33.8,33.93,33.7,33.93,204300.0,28.7043,28.8148,28.6194,28.8148,204300.0
2008-01-31 15:30:00,33.91,34.19,33.62,33.87,574900.0,28.7978,29.0356,28.5515,28.7638,574900.0
2008-02-01 09:30:00,33.09,35.41,33.08,35.0,1241100.0,28.1014,30.0716,28.0929,29.7234,1241100.0
2008-02-01 10:00:00,35.0,35.66,34.92,35.62,451300.0,29.7234,30.2839,29.6555,30.25,451300.0
2008-02-01 10:30:00,35.6,35.92,35.39,35.84,511100.0,30.233,30.5047,30.0546,30.4368,511100.0
2008-02-01 11:00:00,35.83,35.99,35.62,35.63,391300.0,30.4283,30.5642,30.25,30.2585,391300.0
2008-02-01 11:30:00,35.63,36.0,35.63,35.8,259500.0,30.2585,30.5727,30.2585,30.4028,259500.0
2008-02-01 12:00:00,35.81,35.9,35.75,35.87,265300.0,30.4113,30.4878,30.3604,30.4623,265300.0
2008-02-01 12:30:00,35.87,35.93,35.78,35.83,145200.0,30.4623,30.5132,30.3858,30.4283,145200.0
2008-02-01 13:00:00,35.83,35.99,35.82,35.95,155500.0,30.4283,30.5642,30.4198,30.5302,155500.0
2008-02-01 13:30:00,35.96,36.11,35.89,35.94,316600.0,30.5387,30.6661,30.4793,30.5217,316600.0
2008-02-01 14:00:00,35.93,36.2,35.93,36.17,182800.0,30.5132,30.7425,30.5132,30.7171,182800.0
2008-02-01 14:30:00,36.16,36.46,36.1,36.15,325900.0,30.7086,30.9633,30.6576,30.7001,325900.0
2008-02-01 15:00:00,36.15,36.21,36.07,36.16,244200.0,30.7001,30.751,30.6321,30.7086,244200.0
2008-02-01 15:30:00,36.15,36.22,35.71,35.85,623800.0,30.7001,30.7595,30.3264,30.4453,623800.0
2008-02-04 09:30:00,35.8,35.8,34.81,35.08,234600.0,30.4028,30.4028,29.5621,29.7914,234600.0
2008-02-04 10:00:00,35.08,35.69,35.06,35.69,334400.0,29.7914,30.3094,29.7744,30.3094,334400.0
2008-02-04 10:30:00,35.68,35.85,35.57,35.65,224500.0,30.3009,30.4453,30.2075,30.2754,224500.0
2008-02-04 11:00:00,35.66,35.67,35.45,35.51,136400.0,30.2839,30.2924,30.1056,30.1566,136400.0
2008-02-04 11:30:00,35.52,35.68,35.34,35.51,144100.0,30.165,30.3009,30.0122,30.1566,144100.0
2008-02-04 12:00:00,35.5,35.53,35.35,35.43,118500.0,30.1481,30.1735,30.0207,30.0886,118500.0
2008-02-04 12:30:00,35.44,35.49,35.27,35.3,101100.0,30.0971,30.1396,29.9527,29.9782,101100.0
2008-02-04 13:00:00,35.31,35.39,35.26,35.33,129300.0,29.9867,30.0546,29.9442,30.0037,129300.0
2008-02-04 13:30:00,35.33,35.38,35.31,35.36,92800.0,30.0037,30.0462,29.9867,30.0292,92800.0
2008-02-04 14:00:00,35.36,35.43,35.29,35.29,136800.0,30.0292,30.0886,29.9697,29.9697,136800.0
2008-02-04 14:30:00,35.29,35.4,35.15,35.34,186100.0,29.9697,30.0631,29.8508,30.0122,186100.0
2008-02-04 15:00:00,35.34,35.35,35.16,35.24,189000.0,30.0122,30.0207,29.8593,29.9273,189000.0
2008-02-04 15:30:00,35.24,35.34,35.1,35.17,399600.0,29.9273,30.0122,29.8084,29.8678,399600.0
2008-02-05 09:30:00,34.66,34.87,34.43,34.81,187400.0,29.4347,29.613,29.2394,29.5621,187400.0
2008-02-05 10:00:00,34.77,34.81,34.47,34.68,169300.0,29.5281,29.5621,29.2733,29.4517,169300.0
2008-02-05 10:30:00,34.72,34.82,34.44,34.49,122600.0,29.4857,29.5706,29.2479,29.2903,122600.0
2008-02-05 11:00:00,34.48,34.5,34.25,34.27,152700.0,29.2818,29.2988,29.0865,29.1035,152700.0
2008-02-05 11:30:00,34.28,34.51,34.21,34.5,109700.0,29.112,29.3073,29.0525,29.2988,109700.0
2008-02-05 12:00:00,34.48,34.55,34.21,34.23,136900.0,29.2818,29.3413,29.0525,29.0695,136900.0
2008-02-05 12:30:00,34.23,34.34,34.13,34.13,122200.0,29.0695,29.1629,28.9846,28.9846,122200.0
2008-02-05 13:00:00,34.15,34.23,33.83,34.02,145500.0,29.0016,29.0695,28.7298,28.8912,145500.0
2008-02-05 13:30:00,34.03,34.09,33.95,34.04,77400.0,28.8997,28.9506,28.8317,28.9082,77400.0
2008-02-05 14:00:00,34.01,34.1,33.88,34.02,78700.0,28.8827,28.9591,28.7723,28.8912,78700.0
2008-02-05 14:30:00,34.03,34.1,33.89,33.9,102200.0,28.8997,28.9591,28.7808,28.7893,102200.0
2008-02-05 15:00:00,33.88,33.91,33.72,33.9,198400.0,28.7723,28.7978,28.6364,28.7893,198400.0
2008-02-05 15:30:00,33.9,34.06,33.83,33.83,622100.0,28.7893,28.9252,28.7298,28.7298,622100.0
2008-02-06 09:30:00,34.11,34.11,33.41,33.42,249000.0,28.9676,28.9676,28.3731,28.3816,249000.0
2008-02-06 10:00:00,33.43,33.49,33.1,33.15,407400.0,28.3901,28.4411,28.1099,28.1523,407400.0
2008-02-06 10:30:00,33.16,33.63,33.03,33.61,352900.0,28.1608,28.56,28.0504,28.543,352900.0
2008-02-06 11:00:00,33.61,33.65,33.45,33.53,113600.0,28.543,28.577,28.4071,28.4751,113600.0
2008-02-06 11:30:00,33.54,33.58,33.39,33.43,126200.0,28.4835,28.5175,28.3562,28.3901,126200.0
2008-02-06 12:00:00,33.45,33.55,33.22,33.24,80700.0,28.4071,28.492,28.2118,28.2288,80700.0
2008-02-06 12:30:00,33.23,33.25,33.11,33.13,82600.0,28.2203,28.2373,28.1184,28.1354,82600.0
2008-02-06 13:00:00,33.14,33.19,33.08,33.16,85700.0,28.1439,28.1863,28.0929,28.1608,85700.0
2008-02-06 13:30:00,33.16,33.16,32.74,32.77,122600.0,28.1608,28.1608,27.8042,27.8296,122600.0
2008-02-06 14:00:00,32.79,32.88,32.62,32.74,182800.0,27.8466,27.923,27.7022,27.8042,182800.0
2008-02-06 14:30:00,32.75,32.92,32.67,32.81,154200.0,27.8126,27.957,27.7447,27.8636,154200.0
2008-02-06 15:00:00,32.8,32.86,32.58,32.76,231800.0,27.8551,27.9061,27.6683,27.8211,231800.0
2008-02-06 15:30:00,32.76,32.81,32.51,32.58,714100.0,27.8211,27.8636,27.6088,27.6683,714100.0
2008-02-07 09:30:00,32.36,32.4,31.69,31.7,339400.0,27.4814,27.5154,26.9125,26.9209,339400.0
2008-02-07 10:00:00,31.71,32.9,31.69,32.88,423300.0,26.9294,27.94,26.9125,27.923,423300.0
2008-02-07 10:30:00,32.86,33.12,32.72,32.92,275300.0,27.9061,28.1269,27.7872,27.957,275300.0
2008-02-07 11:00:00,32.92,32.92,32.49,32.56,155200.0,27.957,27.957,27.5918,27.6513,155200.0
2008-02-07 11:30:00,32.55,32.81,32.53,32.81,233600.0,27.6428,27.8636,27.6258,27.8636,233600.0
2008-02-07 12:00:00,32.81,32.98,32.76,32.83,138600.0,27.8636,28.008,27.8211,27.8806,138600.0
2008-02-07 12:30:00,32.82,33.07,32.81,33.05,122600.0,27.8721,28.0844,27.8636,28.0674,122600.0
2008-02-07 13:00:00,33.04,33.28,32.83,33.24,147200.0,28.0589,28.2627,27.8806,28.2288,147200.0
2008-02-07 13:30:00,33.25,33.64,33.16,33.62,204800.0,28.2373,28.5685,28.1608,28.5515,204800.0
2008-02-07 14:00:00,33.6,33.78,33.18,33.34,302400.0,28.5345,28.6874,28.1778,28.3137,302400.0
2008-02-07 14:30:00,33.34,33.34,32.98,32.99,214400.0,28.3137,28.3137,28.008,28.0165,214400.0
2008-02-07 15:00:00,32.98,33.15,32.64,33.0,276100.0,28.008,28.1523,27.7192,28.025,276100.0
2008-02-07 15:30:00,33.01,33.17,32.86,33.16,572500.0,28.0334,28.1693,27.9061,28.1608,572500.0
2008-02-08 09:30:00,32.93,33.25,32.71,33.19,104400.0,27.9655,28.2373,27.7787,28.1863,104400.0
2008-02-08 10:00:00,33.17,33.49,33.1,33.41,129000.0,28.1693,28.4411,28.1099,28.3731,129000.0
2008-02-08 10:30:00,33.39,33.53,33.22,33.43,199600.0,28.3562,28.4751,28.2118,28.3901,199600.0
2008-02-08 11:00:00,33.42,33.5,33.32,33.35,125500.0,28.3816,28.4496,28.2967,28.3222,125500.0
2008-02-08 11:30:00,33.35,33.4,33.11,33.11,104500.0,28.3222,28.3647,28.1184,28.1184,104500.0
2008-02-08 12:00:00,33.11,33.16,32.89,33.12,90800.0,28.1184,28.1608,27.9315,28.1269,90800.0
2008-02-08 12:30:00,33.1,33.15,32.89,33.1,83300.0,28.1099,28.1523,27.9315,28.1099,83300.0
2008-02-08 13:00:00,33.1,33.16,32.91,32.97,103500.0,28.1099,28.1608,27.9485,27.9995,103500.0
2008-02-08 13:30:00,32.98,33.05,32.79,32.97,164900.0,28.008,28.0674,27.8466,27.9995,164900.0
2008-02-08 14:00:00,32.98,33.19,32.95,33.1,146800.0,28.008,28.1863,27.9825,28.1099,146800.0
2008-02-08 14:30:00,33.1,33.2,33.02,33.03,297500.0,28.1099,28.1948,28.0419,28.0504,297500.0
2008-02-08 15:00:00,33.05,33.16,32.98,33.09,322700.0,28.0674,28.1608,28.008,28.1014,322700.0
2008-02-08 15:30:00,33.09,33.48,33.05,33.36,440400.0,28.1014,28.4326,28.0674,28.3307,440400.0
2008-02-11 09:30:00,33.57,33.96,33.56,33.88,271500.0,28.509,28.8402,28.5005,28.7723,271500.0
2008-02-11 10:00:00,33.87,34.22,33.85,34.2,288700.0,28.7638,29.061,28.7468,29.044,288700.0
2008-02-11 10:30:00,34.2,34.63,34.15,34.55,326100.0,29.044,29.4092,29.0016,29.3413,326100.0
2008-02-11 11:00:00,34.56,35.0,34.45,34.74,313700.0,29.3498,29.7234,29.2564,29.5026,313700.0
2008-02-11 11:30:00,34.72,34.77,34.6,34.64,156200.0,29.4857,29.5281,29.3837,29.4177,156200.0
2008-02-11 12:00:00,34.65,34.9,34.63,34.85,141400.0,29.4262,29.6385,29.4092,29.5961,141400.0
2008-02-11 12:30:00,34.86,35.07,34.85,35.07,217300.0,29.6045,29.7829,29.5961,29.7829,217300.0
2008-02-11 13:00:00,35.08,35.46,35.07,35.46,245600.0,29.7914,30.1141,29.7829,30.1141,245600.0
2008-02-11 13:30:00,35.47,35.51,35.36,35.42,254300.0,30.1226,30.1566,30.0292,30.0801,254300.0
2008-02-11 14:00:00,35.42,35.65,35.38,35.6,258300.0,30.0801,30.2754,30.0462,30.233,258300.0
2008-02-11 14:30:00,35.6,35.66,35.53,35.53,244900.0,30.233,30.2839,30.1735,30.1735,244900.0
2008-02-11 15:00:00,35.53,35.75,35.4,35.49,519500.0,30.1735,30.3604,30.0631,30.1396,519500.0
2008-02-11 15:30:00,35.5,35.51,35.15,35.3,532100.0,30.1481,30.1566,29.8508,29.9782,532100.0
2008-02-12 09:30:00,35.56,35.7,35.2,35.45,292200.0,30.199,30.3179,29.8933,30.1056,292200.0
2008-02-12 10:00:00,35.4,35.67,35.34,35.51,288800.0,30.0631,30.2924,30.0122,30.1566,288800.0
2008-02-12 10:30:00,35.5,35.89,35.46,35.85,330200.0,30.1481,30.4793,30.1141,30.4453,330200.0
2008-02-12 11:00:00,35.85,35.85,35.65,35.71,219700.0,30.4453,30.4453,30.2754,30.3264,219700.0
2008-02-12 11:30:00,35.71,35.72,35.5,35.53,224400.0,30.3264,30.3349,30.1481,30.1735,224400.0
2008-02-12 12:00:00,35.54,35.59,35.45,35.48,174600.0,30.182,30.2245,30.1056,30.1311,174600.0
2008-02-12 12:30:00,35.48,35.64,35.43,35.61,192200.0,30.1311,30.267,30.0886,30.2415,192200.0
2008-02-12 13:00:00,35.61,35.87,35.61,35.79,191200.0,30.2415,30.4623,30.2415,30.3943,191200.0
2008-02-12 13:30:00,35.8,35.81,35.68,35.81,119600.0,30.4028,30.4113,30.3009,30.4113,119600.0
2008-02-12 14:00:00,35.81,35.81,35.64,35.68,150400.0,30.4113,30.4113,30.267,30.3009,150400.0
2008-02-12 14:30:00,35.69,35.7,35.6,35.7,236500.0,30.3094,30.3179,30.233,30.3179,236500.0
2008-02-12 15:00:00,35.7,35.7,35.46,35.51,449700.0,30.3179,30.3179,30.1141,30.1566,449700.0
2008-02-12 15:30:00,35.51,35.52,35.19,35.41,642300.0,30.1566,30.165,29.8848,30.0716,642300.0
2008-02-13 09:30:00,35.88,36.19,35.77,36.12,269600.0,30.4708,30.734,30.3774,30.6746,269600.0
2008-02-13 10:00:00,36.12,36.53,36.11,36.34,372800.0,30.6746,31.0228,30.6661,30.8614,372800.0
2008-02-13 10:30:00,36.32,36.33,36.05,36.24,199000.0,30.8444,30.8529,30.6151,30.7765,199000.0
2008-02-13 11:00:00,36.24,36.43,36.23,36.39,287400.0,30.7765,30.9379,30.768,30.9039,287400.0
2008-02-13 11:30:00,36.38,36.44,36.2,36.28,211700.0,30.8954,30.9463,30.7425,30.8105,211700.0
2008-02-13 12:00:00,36.29,36.34,36.08,36.32,184700.0,30.819,30.8614,30.6406,30.8444,184700.0
2008-02-13 12:30:00,36.32,36.58,36.26,36.54,232000.0,30.8444,31.0652,30.7935,31.0313,232000.0
2008-02-13 13:00:00,36.54,36.75,36.44,36.64,196000.0,31.0313,31.2096,30.9463,31.1162,196000.0
2008-02-13 13:30:00,36.63,36.93,36.56,36.8,197300.0,31.1077,31.3625,31.0483,31.2521,197300.0
2008-02-13 14:00:00,36.8,36.85,36.68,36.71,132900.0,31.2521,31.2945,31.1502,31.1756,132900.0
2008-02-13 14:30:00,36.72,36.86,36.72,36.82,159000.0,31.1841,31.303,31.1841,31.2691,159000.0
2008-02-13 15:00:00,36.84,36.94,36.81,36.88,296600.0,31.286,31.371,31.2606,31.32,296600.0
2008-02-13 15:30:00,36.88,36.88,36.63,36.67,643200.0,31.32,31.32,31.1077,31.1417,643200.0
2008-02-14 09:30:00,36.93,36.95,36.18,36.23,287600.0,31.3625,31.3795,30.7255,30.768,287600.0
2008-02-14 10:00:00,36.24,36.33,36.13,36.26,197200.0,30.7765,30.8529,30.6831,30.7935,197200.0
2008-02-14 10:30:00,36.27,36.32,35.97,35.99,293600.0,30.802,30.8444,30.5472,30.5642,293600.0
2008-02-14 11:00:00,36.0,36.05,35.66,35.88,226500.0,30.5727,30.6151,30.2839,30.4708,226500.0
2008-02-14 11:30:00,35.87,35.97,35.74,35.86,180100.0,30.4623,30.5472,30.3519,30.4538,180100.0
2008-02-14 12:00:00,35.88,36.09,35.75,36.0,277100.0,30.4708,30.6491,30.3604,30.5727,277100.0
2008-02-14 12:30:00,35.99,36.22,35.97,36.01,226200.0,30.5642,30.7595,30.5472,30.5812,226200.0
2008-02-14 13:00:00,36.0,36.05,35.88,35.99,111700.0,30.5727,30.6151,30.4708,30.5642,111700.0
2008-02-14 13:30:00,36.01,36.12,35.91,36.0,318000.0,30.5812,30.6746,30.4962,30.5727,318000.0
2008-02-14 14:00:00,36.0,36.01,35.77,35.78,266900.0,30.5727,30.5812,30.3774,30.3858,266900.0
2008-02-14 14:30:00,35.78,35.84,35.5,35.62,297400.0,30.3858,30.4368,30.1481,30.25,297400.0
2008-02-14 15:00:00,35.63,35.94,35.52,35.93,406600.0,30.2585,30.5217,30.165,30.5132,406600.0
2008-02-14 15:30:00,35.93,36.05,35.6,35.65,668200.0,30.5132,30.6151,30.233,30.2754,668200.0
2008-02-15 09:30:00,35.31,35.76,34.9,35.36,436000.0,29.9867,30.3689,29.6385,30.0292,436000.0
2008-02-15 10:00:00,35.31,35.99,35.25,35.97,313000.0,29.9867,30.5642,29.9357,30.5472,313000.0
2008-02-15 10:30:00,35.98,36.43,35.94,36.36,364400.0,30.5557,30.9379,30.5217,30.8784,364400.0
2008-02-15 11:00:00,36.36,36.49,36.11,36.4,274300.0,30.8784,30.9888,30.6661,30.9124,274300.0
2008-02-15 11:30:00,36.38,36.55,36.24,36.26,324800.0,30.8954,31.0398,30.7765,30.7935,324800.0
2008-02-15 12:00:00,36.25,36.4,36.1,36.11,183100.0,30.785,30.9124,30.6576,30.6661,183100.0
2008-02-15 12:30:00,36.11,36.12,35.96,36.02,143300.0,30.6661,30.6746,30.5387,30.5897,143300.0
2008-02-15 13:00:00,36.01,36.21,35.92,36.11,192400.0,30.5812,30.751,30.5047,30.6661,192400.0
2008-02-15 13:30:00,36.11,36.57,36.11,36.56,246200.0,30.6661,31.0567,30.6661,31.0483,246200.0
2008-02-15 14:00:00,36.57,36.66,36.37,36.45,198200.0,31.0567,31.1332,30.8869,30.9548,198200.0
2008-02-15 14:30:00,36.45,36.54,36.28,36.28,130500.0,30.9548,31.0313,30.8105,30.8105,130500.0
2008-02-15 15:00:00,36.28,36.36,36.21,36.22,189700.0,30.8105,30.8784,30.751,30.7595,189700.0
2008-02-15 15:30:00,36.22,36.32,36.2,36.21,350100.0,30.7595,30.8444,30.7425,30.751,350100.0
2008-02-19 09:30:00,36.74,36.98,36.52,36.79,330600.0,31.2011,31.4049,31.0143,31.2436,330600.0
2008-02-19 10:00:00,36.8,37.2,36.73,36.98,343400.0,31.2521,31.5918,31.1926,31.4049,343400.0
2008-02-19 10:30:00,37.0,37.04,36.74,36.84,186900.0,31.4219,31.4559,31.2011,31.286,186900.0
2008-02-19 11:00:00,36.87,36.93,36.56,36.59,283000.0,31.3115,31.3625,31.0483,31.0737,283000.0
2008-02-19 11:30:00,36.61,36.7,36.5,36.67,166800.0,31.0907,31.1671,30.9973,31.1417,166800.0
2008-02-19 12:00:00,36.65,36.88,36.56,36.87,171900.0,31.1247,31.32,31.0483,31.3115,171900.0
2008-02-19 12:30:00,36.84,36.99,36.74,36.86,243900.0,31.286,31.4134,31.2011,31.303,243900.0
2008-02-19 13:00:00,36.89,37.08,36.82,36.96,180700.0,31.3285,31.4899,31.2691,31.388,180700.0
2008-02-19 13:30:00,36.96,37.0,36.82,36.83,163200.0,31.388,31.4219,31.2691,31.2776,163200.0
2008-02-19 14:00:00,36.82,37.02,36.71,36.84,158700.0,31.2691,31.4389,31.1756,31.286,158700.0
2008-02-19 14:30:00,36.84,36.84,36.33,36.34,244000.0,31.286,31.286,30.8529,30.8614,244000.0
2008-02-19 15:00:00,36.33,36.54,36.25,36.4,286200.0,30.8529,31.0313,30.785,30.9124,286200.0
2008-02-19 15:30:00,36.4,36.61,36.26,36.41,319000.0,30.9124,31.0907,30.7935,30.9209,319000.0
2008-02-20 09:30:00,36.14,36.32,35.97,36.0,212000.0,30.6916,30.8444,30.5472,30.5727,212000.0
2008-02-20 10:00:00,36.0,36.0,35.79,35.8,425300.0,30.5727,30.5727,30.3943,30.4028,425300.0
2008-02-20 10:30:00,35.8,35.87,35.65,35.66,223300.0,30.4028,30.4623,30.2754,30.2839,223300.0
2008-02-20 11:00:00,35.67,35.72,35.63,35.72,163900.0,30.2924,30.3349,30.2585,30.3349,163900.0
2008-02-20 11:30:00,35.73,36.0,35.71,35.83,417800.0,30.3434,30.5727,30.3264,30.4283,417800.0
2008-02-20 12:00:00,35.83,36.29,35.83,36.21,280700.0,30.4283,30.819,30.4283,30.751,280700.0
2008-02-20 12:30:00,36.21,36.24,35.98,35.99,198500.0,30.751,30.7765,30.5557,30.5642,198500.0
2008-02-20 13:00:00,35.99,36.25,35.98,35.99,236100.0,30.5642,30.785,30.5557,30.5642,236100.0
2008-02-20 13:30:00,35.99,36.18,35.99,36.12,120100.0,30.5642,30.7255,30.5642,30.6746,120100.0
2008-02-20 14:00:00,36.1,36.24,35.99,36.1,188900.0,30.6576,30.7765,30.5642,30.6576,188900.0
2008-02-20 14:30:00,36.09,36.46,36.06,36.41,118700.0,30.6491,30.9633,30.6236,30.9209,118700.0
2008-02-20 15:00:00,36.41,36.41,36.17,36.17,266100.0,30.9209,30.9209,30.7171,30.7171,266100.0
2008-02-20 15:30:00,36.18,36.21,36.04,36.08,535500.0,30.7255,30.751,30.6066,30.6406,535500.0
2008-02-21 09:30:00,36.05,36.67,36.01,36.42,337400.0,30.6151,31.1417,30.5812,30.9294,337400.0
2008-02-21 10:00:00,36.42,36.51,36.19,36.27,74000.0,30.9294,31.0058,30.734,30.802,74000.0
2008-02-21 10:30:00,36.3,36.33,36.0,36.01,117400.0,30.8275,30.8529,30.5727,30.5812,117400.0
2008-02-21 11:00:00,36.01,36.19,36.0,36.15,85000.0,30.5812,30.734,30.5727,30.7001,85000.0
2008-02-21 11:30:00,36.16,36.2,36.01,36.06,150100.0,30.7086,30.7425,30.5812,30.6236,150100.0
2008-02-21 12:00:00,36.05,36.06,35.9,36.0,242400.0,30.6151,30.6236,30.4878,30.5727,242400.0
2008-02-21 12:30:00,36.0,36.08,35.99,36.03,180000.0,30.5727,30.6406,30.5642,30.5982,180000.0
2008-02-21 13:00:00,36.03,36.11,35.96,36.11,134100.0,30.5982,30.6661,30.5387,30.6661,134100.0
2008-02-21 13:30:00,36.1,36.13,35.94,35.98,243500.0,30.6576,30.6831,30.5217,30.5557,243500.0
2008-02-21 14:00:00,35.97,36.24,35.96,36.24,152600.0,30.5472,30.7765,30.5387,30.7765,152600.0
2008-02-21 14:30:00,36.23,36.24,36.01,36.03,78600.0,30.768,30.7765,30.5812,30.5982,78600.0
2008-02-21 15:00:00,36.03,36.11,35.94,36.03,344700.0,30.5982,30.6661,30.5217,30.5982,344700.0
2008-02-21 15:30:00,36.02,36.1,35.93,36.04,396200.0,30.5897,30.6576,30.5132,30.6066,396200.0
2008-02-22 09:30:00,36.23,36.4,36.05,36.39,145200.0,30.768,30.9124,30.6151,30.9039,145200.0
2008-02-22 10:00:00,36.38,36.39,35.98,36.07,188400.0,30.8954,30.9039,30.5557,30.6321,188400.0
2008-02-22 10:30:00,36.11,36.25,36.02,36.11,130400.0,30.6661,30.785,30.5897,30.6661,130400.0
2008-02-22 11:00:00,36.12,36.31,36.1,36.2,90200.0,30.6746,30.8359,30.6576,30.7425,90200.0
2008-02-22 11:30:00,36.21,36.25,36.09,36.18,80400.0,30.751,30.785,30.6491,30.7255,80400.0
2008-02-22 12:00:00,36.18,36.18,36.0,36.02,131400.0,30.7255,30.7255,30.5727,30.5897,131400.0
2008-02-22 12:30:00,36.01,36.07,36.0,36.03,115700.0,30.5812,30.6321,30.5727,30.5982,115700.0
2008-02-22 13:00:00,36.03,36.09,35.99,36.0,135800.0,30.5982,30.6491,30.5642,30.5727,135800.0
2008-02-22 13:30:00,36.0,36.05,36.0,36.02,259800.0,30.5727,30.6151,30.5727,30.5897,259800.0
2008-02-22 14:00:00,36.01,36.05,35.99,36.01,340300.0,30.5812,30.6151,30.5642,30.5812,340300.0
2008-02-22 14:30:00,36.0,36.05,36.0,36.01,263100.0,30.5727,30.6151,30.5727,30.5812,263100.0
2008-02-22 15:00:00,36.01,36.08,35.99,36.08,508000.0,30.5812,30.6406,30.5642,30.6406,508000.0
2008-02-22 15:30:00,36.08,36.79,36.08,36.79,688300.0,30.6406,31.2436,30.6406,31.2436,688300.0
2008-02-25 09:30:00,36.55,36.82,36.18,36.27,195100.0,31.0398,31.2691,30.7255,30.802,195100.0
2008-02-25 10:00:00,36.28,36.51,36.09,36.45,336200.0,30.8105,31.0058,30.6491,30.9548,336200.0
2008-02-25 10:30:00,36.45,36.49,36.1,36.11,201300.0,30.9548,30.9888,30.6576,30.6661,201300.0
2008-02-25 11:00:00,36.13,36.17,36.0,36.04,117200.0,30.6831,30.7171,30.5727,30.6066,117200.0
2008-02-25 11:30:00,36.04,36.07,35.97,36.04,238500.0,30.6066,30.6321,30.5472,30.6066,238500.0
2008-02-25 12:00:00,36.05,36.12,36.0,36.01,89700.0,30.6151,30.6746,30.5727,30.5812,89700.0
2008-02-25 12:30:00,36.01,36.06,36.0,36.05,77500.0,30.5812,30.6236,30.5727,30.6151,77500.0
2008-02-25 13:00:00,36.06,36.17,35.99,36.01,150000.0,30.6236,30.7171,30.5642,30.5812,150000.0
2008-02-25 13:30:00,36.0,36.12,35.94,36.05,294900.0,30.5727,30.6746,30.5217,30.6151,294900.0
2008-02-25 14:00:00,36.04,36.45,35.99,36.44,228300.0,30.6066,30.9548,30.5642,30.9463,228300.0
2008-02-25 14:30:00,36.44,36.56,36.01,36.18,225800.0,30.9463,31.0483,30.5812,30.7255,225800.0
2008-02-25 15:00:00,36.18,36.46,36.08,36.45,162700.0,30.7255,30.9633,30.6406,30.9548,162700.0
2008-02-25 15:30:00,36.44,36.61,36.31,36.38,329700.0,30.9463,31.0907,30.8359,30.8954,329700.0
2008-02-26 09:30:00,36.57,36.57,36.09,36.22,149900.0,31.0567,31.0567,30.6491,30.7595,149900.0
2008-02-26 10:00:00,36.21,36.31,36.09,36.12,318800.0,30.751,30.8359,30.6491,30.6746,318800.0
2008-02-26 10:30:00,36.11,36.52,36.09,36.28,146700.0,30.6661,31.0143,30.6491,30.8105,146700.0
2008-02-26 11:00:00,36.25,36.43,36.17,36.25,106500.0,30.785,30.9379,30.7171,30.785,106500.0
2008-02-26 11:30:00,36.24,36.59,36.24,36.58,128200.0,30.7765,31.0737,30.7765,31.0652,128200.0
2008-02-26 12:00:00,36.58,36.94,36.55,36.93,174200.0,31.0652,31.371,31.0398,31.3625,174200.0
2008-02-26 12:30:00,36.93,37.05,36.91,37.04,214000.0,31.3625,31.4644,31.3455,31.4559,214000.0
2008-02-26 13:00:00,37.04,37.19,37.04,37.16,287600.0,31.4559,31.5833,31.4559,31.5578,287600.0
2008-02-26 13:30:00,37.18,37.67,37.16,37.49,396000.0,31.5748,31.9909,31.5578,31.838,396000.0
2008-02-26 14:00:00,37.5,37.66,37.48,37.6,231500.0,31.8465,31.9824,31.8296,31.9315,231500.0
2008-02-26 14:30:00,37.61,37.91,37.6,37.64,293600.0,31.94,32.1947,31.9315,31.9654,293600.0
2008-02-26 15:00:00,37.64,37.64,37.17,37.26,639100.0,31.9654,31.9654,31.5663,31.6427,639100.0
2008-02-26 15:30:00,37.27,37.68,37.25,37.56,804900.0,31.6512,31.9994,31.6342,31.8975,804900.0
2008-02-27 09:30:00,37.4,37.78,37.23,37.74,355500.0,31.7616,32.0843,31.6172,32.0504,355500.0
2008-02-27 10:00:00,37.75,38.0,37.63,37.8,314100.0,32.0589,32.2712,31.9569,32.1013,314100.0
2008-02-27 10:30:00,37.81,38.06,37.79,37.86,437100.0,32.1098,32.3221,32.0928,32.1523,437100.0
2008-02-27 11:00:00,37.89,37.93,37.6,37.64,415100.0,32.1777,32.2117,31.9315,31.9654,415100.0
2008-02-27 11:30:00,37.64,37.79,37.62,37.75,175800.0,31.9654,32.0928,31.9485,32.0589,175800.0
2008-02-27 12:00:00,37.74,37.74,37.59,37.67,162900.0,32.0504,32.0504,31.923,31.9909,162900.0
2008-02-27 12:30:00,37.66,37.66,37.47,37.49,285900.0,31.9824,31.9824,31.8211,31.838,285900.0
2008-02-27 13:00:00,37.49,37.54,37.43,37.5,258900.0,31.838,31.8805,31.7871,31.8465,258900.0
2008-02-27 13:30:00,37.5,37.51,37.2,37.3,452700.0,31.8465,31.855,31.5918,31.6767,452700.0
2008-02-27 14:00:00,37.3,37.31,36.74,36.74,286100.0,31.6767,31.6852,31.2011,31.2011,286100.0
2008-02-27 14:30:00,36.75,36.92,36.71,36.92,267000.0,31.2096,31.354,31.1756,31.354,267000.0
2008-02-27 15:00:00,36.9,37.08,36.89,37.01,275600.0,31.337,31.4899,31.3285,31.4304,275600.0
2008-02-27 15:30:00,37.0,37.06,36.86,36.98,530200.0,31.4219,31.4729,31.303,31.4049,530200.0
2008-02-28 09:30:00,36.69,36.69,36.27,36.54,199900.0,31.1587,31.1587,30.802,31.0313,199900.0
2008-02-28 10:00:00,36.54,36.61,36.31,36.42,226800.0,31.0313,31.0907,30.8359,30.9294,226800.0
2008-02-28 10:30:00,36.42,36.5,36.3,36.35,224800.0,30.9294,30.9973,30.8275,30.8699,224800.0
2008-02-28 11:00:00,36.34,36.39,36.15,36.2,285500.0,30.8614,30.9039,30.7001,30.7425,285500.0
2008-02-28 11:30:00,36.16,36.16,36.02,36.1,183800.0,30.7086,30.7086,30.5897,30.6576,183800.0
2008-02-28 12:00:00,36.1,36.15,36.0,36.08,165700.0,30.6576,30.7001,30.5727,30.6406,165700.0
2008-02-28 12:30:00,36.1,36.15,36.0,36.02,120300.0,30.6576,30.7001,30.5727,30.5897,120300.0
2008-02-28 13:00:00,36.02,36.14,36.0,36.0,280700.0,30.5897,30.6916,30.5727,30.5727,280700.0
2008-02-28 13:30:00,36.0,36.14,36.0,36.12,181300.0,30.5727,30.6916,30.5727,30.6746,181300.0
2008-02-28 14:00:00,36.13,36.22,36.03,36.08,241200.0,30.6831,30.7595,30.5982,30.6406,241200.0
2008-02-28 14:30:00,36.07,36.28,36.03,36.27,253800.0,30.6321,30.8105,30.5982,30.802,253800.0
2008-02-28 15:00:00,36.27,36.28,36.0,36.02,440800.0,30.802,30.8105,30.5727,30.5897,440800.0
2008-02-28 15:30:00,36.02,36.09,35.99,36.01,493400.0,30.5897,30.6491,30.5642,30.5812,493400.0
2008-02-29 09:30:00,36.03,36.08,35.72,35.9,422400.0,30.5982,30.6406,30.3349,30.4878,422400.0
2008-02-29 10:00:00,35.9,35.91,35.33,35.48,512900.0,30.4878,30.4962,30.0037,30.1311,512900.0
2008-02-29 10:30:00,35.48,35.54,35.3,35.31,224700.0,30.1311,30.182,29.9782,29.9867,224700.0
2008-02-29 11:00:00,35.31,35.35,35.15,35.32,149600.0,29.9867,30.0207,29.8508,29.9952,149600.0
2008-02-29 11:30:00,35.31,35.67,35.3,35.58,244300.0,29.9867,30.2924,29.9782,30.216,244300.0
2008-02-29 12:00:00,35.58,35.59,35.32,35.49,151400.0,30.216,30.2245,29.9952,30.1396,151400.0
2008-02-29 12:30:00,35.48,35.48,35.35,35.45,210300.0,30.1311,30.1311,30.0207,30.1056,210300.0
2008-02-29 13:00:00,35.45,35.55,35.35,35.38,222800.0,30.1056,30.1905,30.0207,30.0462,222800.0
2008-02-29 13:30:00,35.38,35.38,35.11,35.11,262500.0,30.0462,30.0462,29.8169,29.8169,262500.0
2008-02-29 14:00:00,35.11,35.21,35.04,35.05,193300.0,29.8169,29.9018,29.7574,29.7659,193300.0
2008-02-29 14:30:00,35.05,35.3,34.99,35.22,393300.0,29.7659,29.9782,29.7149,29.9103,393300.0
2008-02-29 15:00:00,35.21,35.22,34.85,34.96,591200.0,29.9018,29.9103,29.5961,29.6895,591200.0
2008-02-29 15:30:00,34.97,34.98,34.71,34.73,971600.0,29.698,29.7065,29.4772,29.4941,971600.0
2008-03-03 09:30:00,34.75,34.9,34.74,34.87,305600.0,29.5111,29.6385,29.5026,29.613,305600.0
2008-03-03 10:00:00,34.85,34.91,34.75,34.78,313100.0,29.5961,29.647,29.5111,29.5366,313100.0
2008-03-03 10:30:00,34.79,34.8,34.37,34.41,259000.0,29.5451,29.5536,29.1884,29.2224,259000.0
2008-03-03 11:00:00,34.41,34.61,34.26,34.35,287800.0,29.2224,29.3922,29.095,29.1714,287800.0
2008-03-03 11:30:00,34.36,34.75,34.36,34.72,360600.0,29.1799,29.5111,29.1799,29.4857,360600.0
2008-03-03 12:00:00,34.73,34.8,34.55,34.79,313900.0,29.4941,29.5536,29.3413,29.5451,313900.0
2008-03-03 12:30:00,34.79,34.82,34.5,34.55,402600.0,29.5451,29.5706,29.2988,29.3413,402600.0
2008-03-03 13:00:00,34.56,35.2,34.55,35.15,525200.0,29.3498,29.8933,29.3413,29.8508,525200.0
2008-03-03 13:30:00,35.16,35.4,34.84,34.86,539900.0,29.8593,30.0631,29.5876,29.6045,539900.0
2008-03-03 14:00:00,34.85,34.86,34.7,34.79,289800.0,29.5961,29.6045,29.4687,29.5451,289800.0
2008-03-03 14:30:00,34.79,34.86,34.6,34.63,352600.0,29.5451,29.6045,29.3837,29.4092,352600.0
2008-03-03 15:00:00,34.63,34.94,34.6,34.93,472600.0,29.4092,29.6725,29.3837,29.664,472600.0
2008-03-03 15:30:00,34.92,35.05,34.84,34.86,1129400.0,29.6555,29.7659,29.5876,29.6045,1129400.0
2008-03-04 09:30:00,34.76,35.08,34.7,34.72,345000.0,29.5196,29.7914,29.4687,29.4857,345000.0
2008-03-04 10:00:00,34.71,34.72,34.41,34.43,255800.0,29.4772,29.4857,29.2224,29.2394,255800.0
2008-03-04 10:30:00,34.46,34.46,33.97,34.0,261800.0,29.2648,29.2648,28.8487,28.8742,261800.0
2008-03-04 11:00:00,34.01,34.14,33.91,34.14,268800.0,28.8827,28.9931,28.7978,28.9931,268800.0
2008-03-04 11:30:00,34.14,34.18,33.9,34.02,374600.0,28.9931,29.0271,28.7893,28.8912,374600.0
2008-03-04 12:00:00,34.01,34.19,33.99,34.19,160100.0,28.8827,29.0356,28.8657,29.0356,160100.0
2008-03-04 12:30:00,34.18,34.25,34.0,34.01,295900.0,29.0271,29.0865,28.8742,28.8827,295900.0
2008-03-04 13:00:00,34.0,34.13,33.91,34.11,157000.0,28.8742,28.9846,28.7978,28.9676,157000.0
2008-03-04 13:30:00,34.1,34.1,33.9,34.0,300500.0,28.9591,28.9591,28.7893,28.8742,300500.0
2008-03-04 14:00:00,34.01,34.1,33.91,34.01,230600.0,28.8827,28.9591,28.7978,28.8827,230600.0
2008-03-04 14:30:00,34.02,34.26,33.99,34.25,332000.0,28.8912,29.095,28.8657,29.0865,332000.0
2008-03-04 15:00:00,34.24,34.66,34.19,34.34,706800.0,29.078,29.4347,29.0356,29.1629,706800.0
2008-03-04 15:30:00,34.34,34.72,34.3,34.48,524700.0,29.1629,29.4857,29.129,29.2818,524700.0
2008-03-05 09:30:00,34.72,35.11,34.35,35.01,427100.0,29.4857,29.8169,29.1714,29.7319,427100.0
2008-03-05 10:00:00,35.01,35.4,35.01,35.29,762100.0,29.7319,30.0631,29.7319,29.9697,762100.0
2008-03-05 10:30:00,35.28,35.48,35.26,35.27,231600.0,29.9612,30.1311,29.9442,29.9527,231600.0
2008-03-05 11:00:00,35.28,35.4,35.27,35.35,119000.0,29.9612,30.0631,29.9527,30.0207,119000.0
2008-03-05 11:30:00,35.33,35.49,35.3,35.44,289200.0,30.0037,30.1396,29.9782,30.0971,289200.0
2008-03-05 12:00:00,35.45,35.7,35.29,35.3,334600.0,30.1056,30.3179,29.9697,29.9782,334600.0
2008-03-05 12:30:00,35.3,35.41,35.26,35.35,192700.0,29.9782,30.0716,29.9442,30.0207,192700.0
2008-03-05 13:00:00,35.34,35.43,35.19,35.27,263800.0,30.0122,30.0886,29.8848,29.9527,263800.0
2008-03-05 13:30:00,35.27,35.27,35.1,35.17,406200.0,29.9527,29.9527,29.8084,29.8678,406200.0
2008-03-05 14:00:00,35.17,35.37,35.07,35.37,182900.0,29.8678,30.0377,29.7829,30.0377,182900.0
2008-03-05 14:30:00,35.37,35.54,35.32,35.4,398800.0,30.0377,30.182,29.9952,30.0631,398800.0
2008-03-05 15:00:00,35.41,35.41,35.21,35.33,214300.0,30.0716,30.0716,29.9018,30.0037,214300.0
2008-03-05 15:30:00,35.32,35.38,35.24,35.38,504600.0,29.9952,30.0462,29.9273,30.0462,504600.0
2008-03-06 09:30:00,35.24,35.31,35.01,35.2,185500.0,29.9273,29.9867,29.7319,29.8933,185500.0
2008-03-06 10:00:00,35.2,35.35,34.95,35.19,187100.0,29.8933,30.0207,29.681,29.8848,187100.0
2008-03-06 10:30:00,35.2,35.52,35.14,35.44,241100.0,29.8933,30.165,29.8423,30.0971,241100.0
2008-03-06 11:00:00,35.47,35.53,35.09,35.11,116000.0,30.1226,30.1735,29.7999,29.8169,116000.0
2008-03-06 11:30:00,35.1,35.29,35.1,35.28,646700.0,29.8084,29.9697,29.8084,29.9612,646700.0
2008-03-06 12:00:00,35.28,35.28,34.97,35.12,137500.0,29.9612,29.9612,29.698,29.8253,137500.0
2008-03-06 12:30:00,35.12,35.25,35.0,35.0,107400.0,29.8253,29.9357,29.7234,29.7234,107400.0
2008-03-06 13:00:00,35.01,35.2,34.95,35.0,213100.0,29.7319,29.8933,29.681,29.7234,213100.0
2008-03-06 13:30:00,35.0,35.09,34.83,35.06,241000.0,29.7234,29.7999,29.5791,29.7744,241000.0
2008-03-06 14:00:00,35.05,35.23,35.04,35.09,127200.0,29.7659,29.9188,29.7574,29.7999,127200.0
2008-03-06 14:30:00,35.09,35.18,35.03,35.04,106700.0,29.7999,29.8763,29.7489,29.7574,106700.0
2008-03-06 15:00:00,35.03,35.3,34.94,35.24,350400.0,29.7489,29.9782,29.6725,29.9273,350400.0
2008-03-06 15:30:00,35.24,35.25,34.85,34.9,720000.0,29.9273,29.9357,29.5961,29.6385,720000.0
2008-03-07 09:30:00,34.8,35.08,34.8,34.9,670800.0,29.5536,29.7914,29.5536,29.6385,670800.0
2008-03-07 10:00:00,34.9,34.92,34.39,34.58,707000.0,29.6385,29.6555,29.2054,29.3668,707000.0
2008-03-07 10:30:00,34.57,34.71,34.04,34.09,426900.0,29.3583,29.4772,28.9082,28.9506,426900.0
2008-03-07 11:00:00,34.08,34.19,33.78,33.85,425300.0,28.9421,29.0356,28.6874,28.7468,425300.0
2008-03-07 11:30:00,33.87,34.0,33.4,33.57,365000.0,28.7638,28.8742,28.3647,28.509,365000.0
2008-03-07 12:00:00,33.57,33.69,33.49,33.51,290100.0,28.509,28.6109,28.4411,28.4581,290100.0
2008-03-07 12:30:00,33.51,33.69,33.44,33.67,576900.0,28.4581,28.6109,28.3986,28.5939,576900.0
2008-03-07 13:00:00,33.67,33.67,33.47,33.57,247500.0,28.5939,28.5939,28.4241,28.509,247500.0
2008-03-07 13:30:00,33.58,33.59,33.21,33.24,425600.0,28.5175,28.526,28.2033,28.2288,425600.0
2008-03-07 14:00:00,33.23,33.35,33.1,33.34,434800.0,28.2203,28.3222,28.1099,28.3137,434800.0
2008-03-07 14:30:00,33.33,33.71,33.31,33.7,636000.0,28.3052,28.6279,28.2882,28.6194,636000.0
2008-03-07 15:00:00,33.71,34.01,33.64,33.69,570100.0,28.6279,28.8827,28.5685,28.6109,570100.0
2008-03-07 15:30:00,33.69,33.92,33.53,33.76,855000.0,28.6109,28.8063,28.4751,28.6704,855000.0
2008-03-10 09:30:00,33.73,33.73,33.33,33.5,266100.0,28.6449,28.6449,28.3052,28.4496,266100.0
2008-03-10 10:00:00,33.5,33.67,33.46,33.55,210500.0,28.4496,28.5939,28.4156,28.492,210500.0
2008-03-10 10:30:00,33.55,33.7,33.51,33.6,136700.0,28.492,28.6194,28.4581,28.5345,136700.0
2008-03-10 11:00:00,33.6,33.73,33.34,33.34,132800.0,28.5345,28.6449,28.3137,28.3137,132800.0
2008-03-10 11:30:00,33.34,33.5,33.28,33.5,242800.0,28.3137,28.4496,28.2627,28.4496,242800.0
2008-03-10 12:00:00,33.5,33.72,33.33,33.64,218600.0,28.4496,28.6364,28.3052,28.5685,218600.0
2008-03-10 12:30:00,33.64,33.72,33.55,33.68,166500.0,28.5685,28.6364,28.492,28.6024,166500.0
2008-03-10 13:00:00,33.67,33.69,33.42,33.44,118300.0,28.5939,28.6109,28.3816,28.3986,118300.0
2008-03-10 13:30:00,33.43,33.57,33.3,33.3,258800.0,28.3901,28.509,28.2797,28.2797,258800.0
2008-03-10 14:00:00,33.3,33.35,33.0,33.16,277500.0,28.2797,28.3222,28.025,28.1608,277500.0
2008-03-10 14:30:00,33.17,33.35,33.14,33.31,267600.0,28.1693,28.3222,28.1439,28.2882,267600.0
2008-03-10 15:00:00,33.31,33.31,33.0,33.13,556300.0,28.2882,28.2882,28.025,28.1354,556300.0
2008-03-10 15:30:00,33.13,33.18,32.74,32.74,698300.0,28.1354,28.1778,27.8042,27.8042,698300.0
2008-03-11 09:30:00,32.58,33.38,32.37,33.27,700200.0,27.6683,28.3477,27.4899,28.2543,700200.0
2008-03-11 10:00:00,33.26,33.48,33.04,33.44,390100.0,28.2458,28.4326,28.0589,28.3986,390100.0
2008-03-11 10:30:00,33.45,33.73,33.45,33.62,282400.0,28.4071,28.6449,28.4071,28.5515,282400.0
2008-03-11 11:00:00,33.62,33.69,33.29,33.57,253700.0,28.5515,28.6109,28.2712,28.509,253700.0
2008-03-11 11:30:00,33.58,33.64,33.04,33.18,175300.0,28.5175,28.5685,28.0589,28.1778,175300.0
2008-03-11 12:00:00,33.19,33.35,33.11,33.19,184600.0,28.1863,28.3222,28.1184,28.1863,184600.0
2008-03-11 12:30:00,33.18,33.33,33.04,33.28,221500.0,28.1778,28.3052,28.0589,28.2627,221500.0
2008-03-11 13:00:00,33.28,33.59,33.18,33.58,221300.0,28.2627,28.526,28.1778,28.5175,221300.0
2008-03-11 13:30:00,33.58,33.69,33.41,33.66,118500.0,28.5175,28.6109,28.3731,28.5855,118500.0
2008-03-11 14:00:00,33.66,33.79,33.66,33.76,172300.0,28.5855,28.6959,28.5855,28.6704,172300.0
2008-03-11 14:30:00,33.75,34.08,33.74,34.01,376100.0,28.6619,28.9421,28.6534,28.8827,376100.0
2008-03-11 15:00:00,34.01,34.32,33.94,34.32,345000.0,28.8827,29.146,28.8232,29.146,345000.0
2008-03-11 15:30:00,34.32,34.63,34.19,34.54,1115500.0,29.146,29.4092,29.0356,29.3328,1115500.0
2008-03-12 09:30:00,34.83,34.83,34.32,34.57,330900.0,29.5791,29.5791,29.146,29.3583,330900.0
2008-03-12 10:00:00,34.57,34.58,34.29,34.42,274800.0,29.3583,29.3668,29.1205,29.2309,274800.0
2008-03-12 10:30:00,34.43,34.74,34.41,34.68,234100.0,29.2394,29.5026,29.2224,29.4517,234100.0
2008-03-12 11:00:00,34.68,34.79,34.58,34.6,254400.0,29.4517,29.5451,29.3668,29.3837,254400.0
2008-03-12 11:30:00,34.59,34.66,34.39,34.45,138900.0,29.3753,29.4347,29.2054,29.2564,138900.0
2008-03-12 12:00:00,34.45,34.46,34.32,34.34,186100.0,29.2564,29.2648,29.146,29.1629,186100.0
2008-03-12 12:30:00,34.34,34.54,34.33,34.5,312400.0,29.1629,29.3328,29.1544,29.2988,312400.0
2008-03-12 13:00:00,34.5,34.51,34.44,34.45,159500.0,29.2988,29.3073,29.2479,29.2564,159500.0
2008-03-12 13:30:00,34.45,34.48,34.22,34.43,171800.0,29.2564,29.2818,29.061,29.2394,171800.0
2008-03-12 14:00:00,34.42,34.49,34.3,34.48,116700.0,29.2309,29.2903,29.129,29.2818,116700.0
2008-03-12 14:30:00,34.48,34.59,34.44,34.5,301300.0,29.2818,29.3753,29.2479,29.2988,301300.0
2008-03-12 15:00:00,34.49,34.49,34.3,34.35,303300.0,29.2903,29.2903,29.129,29.1714,303300.0
2008-03-12 15:30:00,34.35,34.41,33.89,34.0,756900.0,29.1714,29.2224,28.7808,28.8742,756900.0
2008-03-13 09:30:00,33.63,33.71,32.8,32.97,390500.0,28.56,28.6279,27.8551,27.9995,390500.0
2008-03-13 10:00:00,32.97,33.35,32.87,33.18,334800.0,27.9995,28.3222,27.9146,28.1778,334800.0
2008-03-13 10:30:00,33.21,33.21,32.51,32.97,337000.0,28.2033,28.2033,27.6088,27.9995,337000.0
2008-03-13 11:00:00,32.98,33.46,32.94,33.29,264400.0,28.008,28.4156,27.974,28.2712,264400.0
2008-03-13 11:30:00,33.26,33.54,33.23,33.41,151100.0,28.2458,28.4835,28.2203,28.3731,151100.0
2008-03-13 12:00:00,33.42,33.68,33.14,33.23,186600.0,28.3816,28.6024,28.1439,28.2203,186600.0
2008-03-13 12:30:00,33.23,33.48,33.2,33.38,176300.0,28.2203,28.4326,28.1948,28.3477,176300.0
2008-03-13 13:00:00,33.38,33.97,33.38,33.95,464700.0,28.3477,28.8487,28.3477,28.8317,464700.0
2008-03-13 13:30:00,33.97,34.25,33.93,34.18,554800.0,28.8487,29.0865,28.8148,29.0271,554800.0
2008-03-13 14:00:00,34.18,34.49,34.15,34.46,356400.0,29.0271,29.2903,29.0016,29.2648,356400.0
2008-03-13 14:30:00,34.44,34.55,33.97,34.0,554400.0,29.2479,29.3413,28.8487,28.8742,554400.0
2008-03-13 15:00:00,34.0,34.03,33.72,33.78,610000.0,28.8742,28.8997,28.6364,28.6874,610000.0
2008-03-13 15:30:00,33.79,33.84,33.54,33.58,784900.0,28.6959,28.7383,28.4835,28.5175,784900.0
2008-03-14 09:30:00,33.92,33.98,32.73,32.75,220900.0,28.8063,28.8572,27.7957,27.8126,220900.0
2008-03-14 10:00:00,32.75,33.55,32.36,32.93,407500.0,27.8126,28.492,27.4814,27.9655,407500.0
2008-03-14 10:30:00,32.9,33.23,32.52,33.16,229800.0,27.94,28.2203,27.6173,28.1608,229800.0
2008-03-14 11:00:00,33.16,33.32,32.94,33.15,170100.0,28.1608,28.2967,27.974,28.1523,170100.0
2008-03-14 11:30:00,33.09,33.38,33.03,33.19,121800.0,28.1014,28.3477,28.0504,28.1863,121800.0
2008-03-14 12:00:00,33.2,33.33,33.12,33.24,110100.0,28.1948,28.3052,28.1269,28.2288,110100.0
2008-03-14 12:30:00,33.23,33.29,32.87,33.11,162200.0,28.2203,28.2712,27.9146,28.1184,162200.0
2008-03-14 13:00:00,33.07,33.11,32.83,33.1,110100.0,28.0844,28.1184,27.8806,28.1099,110100.0
2008-03-14 13:30:00,33.11,33.2,32.96,32.96,162600.0,28.1184,28.1948,27.991,27.991,162600.0
2008-03-14 14:00:00,32.96,33.04,32.62,32.72,194800.0,27.991,28.0589,27.7022,27.7872,194800.0
2008-03-14 14:30:00,32.72,32.86,32.54,32.76,171300.0,27.7872,27.9061,27.6343,27.8211,171300.0
2008-03-14 15:00:00,32.73,33.39,32.67,33.35,321600.0,27.7957,28.3562,27.7447,28.3222,321600.0
2008-03-14 15:30:00,33.36,33.36,32.81,32.92,681200.0,28.3307,28.3307,27.8636,27.957,681200.0
2008-03-17 09:30:00,32.43,33.0,31.82,32.45,584700.0,27.5409,28.025,27.0229,27.5579,584700.0
2008-03-17 10:00:00,32.46,33.21,32.45,33.17,413700.0,27.5664,28.2033,27.5579,28.1693,413700.0
2008-03-17 10:30:00,33.15,33.38,32.82,33.15,174300.0,28.1523,28.3477,27.8721,28.1523,174300.0
2008-03-17 11:00:00,33.17,33.25,32.77,32.85,195000.0,28.1693,28.2373,27.8296,27.8976,195000.0
2008-03-17 11:30:00,32.87,32.98,32.49,32.5,146600.0,27.9146,28.008,27.5918,27.6003,146600.0
2008-03-17 12:00:00,32.5,32.67,32.42,32.49,124000.0,27.6003,27.7447,27.5324,27.5918,124000.0
2008-03-17 12:30:00,32.49,32.79,32.43,32.72,97700.0,27.5918,27.8466,27.5409,27.7872,97700.0
2008-03-17 13:00:00,32.74,32.76,32.37,32.39,127200.0,27.8042,27.8211,27.4899,27.5069,127200.0
2008-03-17 13:30:00,32.4,32.73,32.28,32.73,134100.0,27.5154,27.7957,27.4135,27.7957,134100.0
2008-03-17 14:00:00,32.74,32.9,32.64,32.71,194600.0,27.8042,27.94,27.7192,27.7787,194600.0
2008-03-17 14:30:00,32.72,33.11,32.65,32.95,190200.0,27.7872,28.1184,27.7277,27.9825,190200.0
2008-03-17 15:00:00,32.96,33.5,32.82,33.41,462300.0,27.991,28.4496,27.8721,28.3731,462300.0
2008-03-17 15:30:00,33.41,33.69,33.36,33.36,874800.0,28.3731,28.6109,28.3307,28.3307,874800.0
2008-03-18 09:30:00,33.8,34.05,33.56,33.8,242400.0,28.7043,28.9167,28.5005,28.7043,242400.0
2008-03-18 10:00:00,33.82,34.28,33.82,34.16,263800.0,28.7213,29.112,28.7213,29.0101,263800.0
2008-03-18 10:30:00,34.16,34.35,33.96,34.09,273600.0,29.0101,29.1714,28.8402,28.9506,273600.0
2008-03-18 11:00:00,34.1,34.25,33.99,34.14,165100.0,28.9591,29.0865,28.8657,28.9931,165100.0
2008-03-18 11:30:00,34.13,34.18,33.99,34.0,113800.0,28.9846,29.0271,28.8657,28.8742,113800.0
2008-03-18 12:00:00,34.01,34.14,34.0,34.02,227700.0,28.8827,28.9931,28.8742,28.8912,227700.0
2008-03-18 12:30:00,34.03,34.28,34.03,34.16,101800.0,28.8997,29.112,28.8997,29.0101,101800.0
2008-03-18 13:00:00,34.16,34.4,34.15,34.36,171900.0,29.0101,29.2139,29.0016,29.1799,171900.0
2008-03-18 13:30:00,34.37,34.47,34.31,34.41,130000.0,29.1884,29.2733,29.1375,29.2224,130000.0
2008-03-18 14:00:00,34.4,34.58,34.02,34.13,377100.0,29.2139,29.3668,28.8912,28.9846,377100.0
2008-03-18 14:30:00,34.12,34.6,33.84,34.59,315900.0,28.9761,29.3837,28.7383,29.3753,315900.0
2008-03-18 15:00:00,34.58,34.78,34.4,34.75,260700.0,29.3668,29.5366,29.2139,29.5111,260700.0
2008-03-18 15:30:00,34.75,35.05,34.69,34.9,887800.0,29.5111,29.7659,29.4602,29.6385,887800.0
2008-03-19 09:30:00,35.07,35.51,34.93,35.07,797200.0,29.7829,30.1566,29.664,29.7829,797200.0
2008-03-19 10:00:00,35.07,35.2,34.86,34.88,155500.0,29.7829,29.8933,29.6045,29.6215,155500.0
2008-03-19 10:30:00,34.9,35.21,34.49,35.06,221700.0,29.6385,29.9018,29.2903,29.7744,221700.0
2008-03-19 11:00:00,35.05,35.4,34.99,35.34,147400.0,29.7659,30.0631,29.7149,30.0122,147400.0
2008-03-19 11:30:00,35.34,35.38,34.94,34.95,178400.0,30.0122,30.0462,29.6725,29.681,178400.0
2008-03-19 12:00:00,34.95,34.95,34.69,34.74,122800.0,29.681,29.681,29.4602,29.5026,122800.0
2008-03-19 12:30:00,34.73,34.8,34.48,34.62,65500.0,29.4941,29.5536,29.2818,29.4007,65500.0
2008-03-19 13:00:00,34.62,34.67,34.45,34.49,105700.0,29.4007,29.4432,29.2564,29.2903,105700.0
2008-03-19 13:30:00,34.48,34.59,34.09,34.12,278800.0,29.2818,29.3753,28.9506,28.9761,278800.0
2008-03-19 14:00:00,34.13,34.25,34.04,34.1,312500.0,28.9846,29.0865,28.9082,28.9591,312500.0
2008-03-19 14:30:00,34.11,34.17,33.87,34.12,418000.0,28.9676,29.0186,28.7638,28.9761,418000.0
2008-03-19 15:00:00,34.11,34.23,33.73,33.82,753000.0,28.9676,29.0695,28.6449,28.7213,753000.0
2008-03-19 15:30:00,33.83,33.88,33.36,33.36,652700.0,28.7298,28.7723,28.3307,28.3307,652700.0
2008-03-20 09:30:00,33.82,33.82,33.12,33.75,1212300.0,28.7213,28.7213,28.1269,28.6619,1212300.0
2008-03-20 10:00:00,33.75,34.31,33.65,34.24,454500.0,28.6619,29.1375,28.577,29.078,454500.0
2008-03-20 10:30:00,34.23,34.52,34.0,34.52,306500.0,29.0695,29.3158,28.8742,29.3158,306500.0
2008-03-20 11:00:00,34.5,34.55,34.18,34.2,221900.0,29.2988,29.3413,29.0271,29.044,221900.0
2008-03-20 11:30:00,34.21,34.22,34.1,34.1,192200.0,29.0525,29.061,28.9591,28.9591,192200.0
2008-03-20 12:00:00,34.1,34.41,34.1,34.26,145100.0,28.9591,29.2224,28.9591,29.095,145100.0
2008-03-20 12:30:00,34.26,34.3,34.11,34.11,113400.0,29.095,29.129,28.9676,28.9676,113400.0
2008-03-20 13:00:00,34.12,34.41,34.11,34.41,117300.0,28.9761,29.2224,28.9676,29.2224,117300.0
2008-03-20 13:30:00,34.42,34.75,34.37,34.55,162800.0,29.2309,29.5111,29.1884,29.3413,162800.0
2008-03-20 14:00:00,34.55,34.77,34.51,34.69,170500.0,29.3413,29.5281,29.3073,29.4602,170500.0
2008-03-20 14:30:00,34.67,34.91,34.64,34.87,168400.0,29.4432,29.647,29.4177,29.613,168400.0
2008-03-20 15:00:00,34.86,35.02,34.85,34.9,252600.0,29.6045,29.7404,29.5961,29.6385,252600.0
2008-03-20 15:30:00,34.89,35.06,34.73,34.9,453400.0,29.63,29.7744,29.4941,29.6385,453400.0
2008-03-24 09:30:00,34.81,35.33,34.71,35.25,402200.0,29.5621,30.0037,29.4772,29.9357,402200.0
2008-03-24 10:00:00,35.27,35.62,35.27,35.57,203000.0,29.9527,30.25,29.9527,30.2075,203000.0
2008-03-24 10:30:00,35.55,35.67,35.25,35.26,217900.0,30.1905,30.2924,29.9357,29.9442,217900.0
2008-03-24 11:00:00,35.26,35.63,35.19,35.61,273500.0,29.9442,30.2585,29.8848,30.2415,273500.0
2008-03-24 11:30:00,35.62,35.9,35.58,35.72,194300.0,30.25,30.4878,30.216,30.3349,194300.0
2008-03-24 12:00:00,35.72,35.77,35.66,35.77,103600.0,30.3349,30.3774,30.2839,30.3774,103600.0
2008-03-24 12:30:00,35.78,36.0,35.78,35.9,90400.0,30.3858,30.5727,30.3858,30.4878,90400.0
2008-03-24 13:00:00,35.9,36.0,35.85,35.98,203400.0,30.4878,30.5727,30.4453,30.5557,203400.0
2008-03-24 13:30:00,35.98,36.05,35.94,36.05,115200.0,30.5557,30.6151,30.5217,30.6151,115200.0
2008-03-24 14:00:00,36.05,36.06,35.9,36.06,136200.0,30.6151,30.6236,30.4878,30.6236,136200.0
2008-03-24 14:30:00,36.07,36.15,35.97,35.99,205400.0,30.6321,30.7001,30.5472,30.5642,205400.0
2008-03-24 15:00:00,36.0,36.19,35.95,36.0,342800.0,30.5727,30.734,30.5302,30.5727,342800.0
2008-03-24 15:30:00,36.0,36.14,35.92,36.1,366700.0,30.5727,30.6916,30.5047,30.6576,366700.0
2008-03-25 09:30:00,36.18,36.26,35.69,35.69,225700.0,30.7255,30.7935,30.3094,30.3094,225700.0
2008-03-25 10:00:00,35.67,35.84,35.4,35.4,149700.0,30.2924,30.4368,30.0631,30.0631,149700.0
2008-03-25 10:30:00,35.4,35.62,35.37,35.41,166700.0,30.0631,30.25,30.0377,30.0716,166700.0
2008-03-25 11:00:00,35.42,35.66,35.39,35.52,142000.0,30.0801,30.2839,30.0546,30.165,142000.0
2008-03-25 11:30:00,35.54,35.65,35.43,35.48,100800.0,30.182,30.2754,30.0886,30.1311,100800.0
2008-03-25 12:00:00,35.5,35.68,35.38,35.4,240800.0,30.1481,30.3009,30.0462,30.0631,240800.0
2008-03-25 12:30:00,35.4,35.49,35.3,35.37,112100.0,30.0631,30.1396,29.9782,30.0377,112100.0
2008-03-25 13:00:00,35.39,35.41,35.25,35.32,309100.0,30.0546,30.0716,29.9357,29.9952,309100.0
2008-03-25 13:30:00,35.33,35.51,35.32,35.44,148800.0,30.0037,30.1566,29.9952,30.0971,148800.0
2008-03-25 14:00:00,35.43,35.5,35.3,35.39,121000.0,30.0886,30.1481,29.9782,30.0546,121000.0
2008-03-25 14:30:00,35.39,35.51,35.28,35.48,188600.0,30.0546,30.1566,29.9612,30.1311,188600.0
2008-03-25 15:00:00,35.49,35.7,35.48,35.68,251100.0,30.1396,30.3179,30.1311,30.3009,251100.0
2008-03-25 15:30:00,35.67,35.7,35.55,35.55,520200.0,30.2924,30.3179,30.1905,30.1905,520200.0
2008-03-26 09:30:00,35.37,35.84,35.02,35.09,191800.0,30.0377,30.4368,29.7404,29.7999,191800.0
2008-03-26 10:00:00,35.1,35.22,34.49,34.58,338600.0,29.8084,29.9103,29.2903,29.3668,338600.0
2008-03-26 10:30:00,34.58,34.65,34.4,34.44,207200.0,29.3668,29.4262,29.2139,29.2479,207200.0
2008-03-26 11:00:00,34.45,34.48,34.15,34.19,138200.0,29.2564,29.2818,29.0016,29.0356,138200.0
2008-03-26 11:30:00,34.19,34.26,33.98,34.1,296000.0,29.0356,29.095,28.8572,28.9591,296000.0
2008-03-26 12:00:00,34.11,34.19,34.04,34.13,145000.0,28.9676,29.0356,28.9082,28.9846,145000.0
2008-03-26 12:30:00,34.13,34.26,34.12,34.12,119400.0,28.9846,29.095,28.9761,28.9761,119400.0
2008-03-26 13:00:00,34.14,34.27,34.11,34.22,130200.0,28.9931,29.1035,28.9676,29.061,130200.0
2008-03-26 13:30:00,34.22,34.22,34.04,34.13,135800.0,29.061,29.061,28.9082,28.9846,135800.0
2008-03-26 14:00:00,34.14,34.4,34.02,34.36,159500.0,28.9931,29.2139,28.8912,29.1799,159500.0
2008-03-26 14:30:00,34.36,34.5,34.2,34.5,199400.0,29.1799,29.2988,29.044,29.2988,199400.0
2008-03-26 15:00:00,34.5,34.52,34.39,34.47,330100.0,29.2988,29.3158,29.2054,29.2733,330100.0
2008-03-26 15:30:00,34.49,34.71,34.38,34.67,693200.0,29.2903,29.4772,29.1969,29.4432,693200.0
2008-03-27 09:30:00,34.52,34.76,34.24,34.5,229900.0,29.3158,29.5196,29.078,29.2988,229900.0
2008-03-27 10:00:00,34.49,34.5,34.21,34.37,244600.0,29.2903,29.2988,29.0525,29.1884,244600.0
2008-03-27 10:30:00,34.37,34.41,34.15,34.34,221100.0,29.1884,29.2224,29.0016,29.1629,221100.0
2008-03-27 11:00:00,34.35,34.49,34.22,34.29,247200.0,29.1714,29.2903,29.061,29.1205,247200.0
2008-03-27 11:30:00,34.3,34.49,34.26,34.33,133800.0,29.129,29.2903,29.095,29.1544,133800.0
2008-03-27 12:00:00,34.34,34.42,34.27,34.41,151000.0,29.1629,29.2309,29.1035,29.2224,151000.0
2008-03-27 12:30:00,34.41,34.58,34.33,34.34,139700.0,29.2224,29.3668,29.1544,29.1629,139700.0
2008-03-27 13:00:00,34.34,34.57,34.32,34.4,87100.0,29.1629,29.3583,29.146,29.2139,87100.0
2008-03-27 13:30:00,34.4,34.41,34.18,34.2,108700.0,29.2139,29.2224,29.0271,29.044,108700.0
2008-03-27 14:00:00,34.21,34.22,34.05,34.12,111900.0,29.0525,29.061,28.9167,28.9761,111900.0
2008-03-27 14:30:00,34.1,34.3,34.1,34.21,158100.0,28.9591,29.129,28.9591,29.0525,158100.0
2008-03-27 15:00:00,34.2,34.34,34.11,34.2,181900.0,29.044,29.1629,28.9676,29.044,181900.0
2008-03-27 15:30:00,34.2,34.22,33.88,33.88,367700.0,29.044,29.061,28.7723,28.7723,367700.0
2008-03-28 09:30:00,34.29,35.0,34.25,34.71,375500.0,29.1205,29.7234,29.0865,29.4772,375500.0
2008-03-28 10:00:00,34.71,34.75,34.09,34.1,375100.0,29.4772,29.5111,28.9506,28.9591,375100.0
2008-03-28 10:30:00,34.1,34.11,33.84,34.0,235800.0,28.9591,28.9676,28.7383,28.8742,235800.0
2008-03-28 11:00:00,34.0,34.0,33.53,33.55,268600.0,28.8742,28.8742,28.4751,28.492,268600.0
2008-03-28 11:30:00,33.56,33.68,33.5,33.5,154400.0,28.5005,28.6024,28.4496,28.4496,154400.0
2008-03-28 12:00:00,33.5,33.5,33.34,33.38,210800.0,28.4496,28.4496,28.3137,28.3477,210800.0
2008-03-28 12:30:00,33.37,33.4,33.23,33.38,113400.0,28.3392,28.3647,28.2203,28.3477,113400.0
2008-03-28 13:00:00,33.38,33.46,33.36,33.44,91200.0,28.3477,28.4156,28.3307,28.3986,91200.0
2008-03-28 13:30:00,33.44,33.45,33.25,33.32,116600.0,28.3986,28.4071,28.2373,28.2967,116600.0
2008-03-28 14:00:00,33.31,33.33,33.16,33.17,209800.0,28.2882,28.3052,28.1608,28.1693,209800.0
2008-03-28 14:30:00,33.17,33.23,33.08,33.22,164900.0,28.1693,28.2203,28.0929,28.2118,164900.0
2008-03-28 15:00:00,33.22,33.24,33.03,33.16,243100.0,28.2118,28.2288,28.0504,28.1608,243100.0
2008-03-28 15:30:00,33.16,33.21,33.04,33.08,386800.0,28.1608,28.2033,28.0589,28.0929,386800.0
2008-03-31 09:30:00,33.13,33.34,32.96,32.98,275400.0,28.1354,28.3137,27.991,28.008,275400.0
2008-03-31 10:00:00,33.0,33.02,32.71,32.78,222600.0,28.025,28.0419,27.7787,27.8381,222600.0
2008-03-31 10:30:00,32.78,33.0,32.72,32.98,177200.0,27.8381,28.025,27.7872,28.008,177200.0
2008-03-31 11:00:00,32.98,33.02,32.86,32.95,197800.0,28.008,28.0419,27.9061,27.9825,197800.0
2008-03-31 11:30:00,32.95,33.01,32.92,32.95,179800.0,27.9825,28.0334,27.957,27.9825,179800.0
2008-03-31 12:00:00,32.94,33.0,32.94,32.99,113500.0,27.974,28.025,27.974,28.0165,113500.0
2008-03-31 12:30:00,32.99,33.01,32.91,32.99,240100.0,28.0165,28.0334,27.9485,28.0165,240100.0
2008-03-31 13:00:00,32.98,33.01,32.95,33.0,195100.0,28.008,28.0334,27.9825,28.025,195100.0
2008-03-31 13:30:00,32.99,33.27,32.99,33.19,222300.0,28.0165,28.2543,28.0165,28.1863,222300.0
2008-03-31 14:00:00,33.2,33.26,33.11,33.21,177600.0,28.1948,28.2458,28.1184,28.2033,177600.0
2008-03-31 14:30:00,33.21,33.27,33.02,33.19,160800.0,28.2033,28.2543,28.0419,28.1863,160800.0
2008-03-31 15:00:00,33.19,33.27,33.1,33.13,211700.0,28.1863,28.2543,28.1099,28.1354,211700.0
2008-03-31 15:30:00,33.12,33.27,33.07,33.19,579400.0,28.1269,28.2543,28.0844,28.1863,579400.0
2008-04-01 09:30:00,33.8,33.83,33.54,33.69,314700.0,28.7043,28.7298,28.4835,28.6109,314700.0
2008-04-01 10:00:00,33.67,34.18,33.67,34.17,298900.0,28.5939,29.0271,28.5939,29.0186,298900.0
2008-04-01 10:30:00,34.16,34.48,34.05,34.36,433200.0,29.0101,29.2818,28.9167,29.1799,433200.0
2008-04-01 11:00:00,34.35,34.58,34.24,34.25,442000.0,29.1714,29.3668,29.078,29.0865,442000.0
2008-04-01 11:30:00,34.25,34.25,34.05,34.1,250700.0,29.0865,29.0865,28.9167,28.9591,250700.0
2008-04-01 12:00:00,34.1,34.32,34.1,34.19,257700.0,28.9591,29.146,28.9591,29.0356,257700.0
2008-04-01 12:30:00,34.19,34.23,34.03,34.05,91100.0,29.0356,29.0695,28.8997,28.9167,91100.0
2008-04-01 13:00:00,34.05,34.42,34.01,34.4,221300.0,28.9167,29.2309,28.8827,29.2139,221300.0
2008-04-01 13:30:00,34.4,34.44,34.33,34.4,163800.0,29.2139,29.2479,29.1544,29.2139,163800.0
2008-04-01 14:00:00,34.41,34.42,34.2,34.2,209900.0,29.2224,29.2309,29.044,29.044,209900.0
2008-04-01 14:30:00,34.2,34.64,34.2,34.49,339900.0,29.044,29.4177,29.044,29.2903,339900.0
2008-04-01 15:00:00,34.48,34.68,34.42,34.46,575200.0,29.2818,29.4517,29.2309,29.2648,575200.0
2008-04-01 15:30:00,34.45,34.51,34.39,34.42,705900.0,29.2564,29.3073,29.2054,29.2309,705900.0
2008-04-02 09:30:00,34.41,34.62,34.24,34.26,254900.0,29.2224,29.4007,29.078,29.095,254900.0
2008-04-02 10:00:00,34.26,34.76,34.2,34.65,212500.0,29.095,29.5196,29.044,29.4262,212500.0
2008-04-02 10:30:00,34.65,34.94,34.65,34.9,548200.0,29.4262,29.6725,29.4262,29.6385,548200.0
2008-04-02 11:00:00,34.91,34.96,34.58,34.64,184100.0,29.647,29.6895,29.3668,29.4177,184100.0
2008-04-02 11:30:00,34.65,34.91,34.65,34.68,134700.0,29.4262,29.647,29.4262,29.4517,134700.0
2008-04-02 12:00:00,34.68,34.73,34.49,34.51,111100.0,29.4517,29.4941,29.2903,29.3073,111100.0
2008-04-02 12:30:00,34.5,34.53,34.31,34.38,138000.0,29.2988,29.3243,29.1375,29.1969,138000.0
2008-04-02 13:00:00,34.39,34.4,33.99,34.26,268700.0,29.2054,29.2139,28.8657,29.095,268700.0
2008-04-02 13:30:00,34.27,34.63,34.26,34.56,152700.0,29.1035,29.4092,29.095,29.3498,152700.0
2008-04-02 14:00:00,34.57,34.68,34.39,34.43,176500.0,29.3583,29.4517,29.2054,29.2394,176500.0
2008-04-02 14:30:00,34.43,34.45,34.24,34.38,249100.0,29.2394,29.2564,29.078,29.1969,249100.0
2008-04-02 15:00:00,34.38,34.39,34.03,34.3,437500.0,29.1969,29.2054,28.8997,29.129,437500.0
2008-04-02 15:30:00,34.29,34.41,34.24,34.4,399300.0,29.1205,29.2224,29.078,29.2139,399300.0
2008-04-03 09:30:00,34.45,34.52,33.88,33.95,164400.0,29.2564,29.3158,28.7723,28.8317,164400.0
2008-04-03 10:00:00,33.95,34.42,33.94,34.03,268100.0,28.8317,29.2309,28.8232,28.8997,268100.0
2008-04-03 10:30:00,34.02,34.1,33.7,33.77,113300.0,28.8912,28.9591,28.6194,28.6789,113300.0
2008-04-03 11:00:00,33.77,34.08,33.76,33.93,168300.0,28.6789,28.9421,28.6704,28.8148,168300.0
2008-04-03 11:30:00,33.94,34.14,33.94,34.08,114000.0,28.8232,28.9931,28.8232,28.9421,114000.0
2008-04-03 12:00:00,34.09,34.2,33.97,33.99,108400.0,28.9506,29.044,28.8487,28.8657,108400.0
2008-04-03 12:30:00,33.98,34.18,33.96,34.11,287800.0,28.8572,29.0271,28.8402,28.9676,287800.0
2008-04-03 13:00:00,34.1,34.49,34.06,34.42,267300.0,28.9591,29.2903,28.9252,29.2309,267300.0
2008-04-03 13:30:00,34.4,34.43,34.16,34.29,147700.0,29.2139,29.2394,29.0101,29.1205,147700.0
2008-04-03 14:00:00,34.31,34.45,34.23,34.38,140700.0,29.1375,29.2564,29.0695,29.1969,140700.0
2008-04-03 14:30:00,34.38,34.59,34.3,34.58,172900.0,29.1969,29.3753,29.129,29.3668,172900.0
2008-04-03 15:00:00,34.58,34.58,34.49,34.56,188900.0,29.3668,29.3668,29.2903,29.3498,188900.0
2008-04-03 15:30:00,34.56,34.56,34.33,34.48,320400.0,29.3498,29.3498,29.1544,29.2818,320400.0
2008-04-04 09:30:00,34.62,34.68,34.03,34.2,147500.0,29.4007,29.4517,28.8997,29.044,147500.0
2008-04-04 10:00:00,34.21,34.26,33.79,33.92,186100.0,29.0525,29.095,28.6959,28.8063,186100.0
2008-04-04 10:30:00,33.92,34.16,33.73,34.16,132800.0,28.8063,29.0101,28.6449,29.0101,132800.0
2008-04-04 11:00:00,34.17,34.28,34.1,34.22,80500.0,29.0186,29.112,28.9591,29.061,80500.0
2008-04-04 11:30:00,34.22,34.25,34.08,34.15,190100.0,29.061,29.0865,28.9421,29.0016,190100.0
2008-04-04 12:00:00,34.14,34.42,34.11,34.21,115200.0,28.9931,29.2309,28.9676,29.0525,115200.0
2008-04-04 12:30:00,34.21,34.24,34.07,34.14,236300.0,29.0525,29.078,28.9336,28.9931,236300.0
2008-04-04 13:00:00,34.14,34.27,34.1,34.26,99600.0,28.9931,29.1035,28.9591,29.095,99600.0
2008-04-04 13:30:00,34.27,34.3,33.99,34.09,217900.0,29.1035,29.129,28.8657,28.9506,217900.0
2008-04-04 14:00:00,34.09,34.16,34.01,34.16,147700.0,28.9506,29.0101,28.8827,29.0101,147700.0
2008-04-04 14:30:00,34.15,34.24,34.1,34.1,115400.0,29.0016,29.078,28.9591,28.9591,115400.0
2008-04-04 15:00:00,34.1,34.15,33.94,33.99,197900.0,28.9591,29.0016,28.8232,28.8657,197900.0
2008-04-04 15:30:00,33.98,34.01,33.82,33.99,397100.0,28.8572,28.8827,28.7213,28.8657,397100.0
2008-04-07 09:30:00,34.04,34.64,33.98,34.64,260000.0,28.9082,29.4177,28.8572,29.4177,260000.0
2008-04-07 10:00:00,34.64,34.65,34.33,34.33,236300.0,29.4177,29.4262,29.1544,29.1544,236300.0
2008-04-07 10:30:00,34.34,34.39,34.08,34.17,143900.0,29.1629,29.2054,28.9421,29.0186,143900.0
2008-04-07 11:00:00,34.18,34.26,34.17,34.19,51700.0,29.0271,29.095,29.0186,29.0356,51700.0
2008-04-07 11:30:00,34.19,34.61,34.19,34.52,162300.0,29.0356,29.3922,29.0356,29.3158,162300.0
2008-04-07 12:00:00,34.53,34.63,34.46,34.62,79700.0,29.3243,29.4092,29.2648,29.4007,79700.0
2008-04-07 12:30:00,34.63,34.7,34.55,34.56,76800.0,29.4092,29.4687,29.3413,29.3498,76800.0
2008-04-07 13:00:00,34.57,34.6,34.48,34.5,82300.0,29.3583,29.3837,29.2818,29.2988,82300.0
2008-04-07 13:30:00,34.5,34.5,34.32,34.37,93800.0,29.2988,29.2988,29.146,29.1884,93800.0
2008-04-07 14:00:00,34.37,34.38,34.13,34.14,110200.0,29.1884,29.1969,28.9846,28.9931,110200.0
2008-04-07 14:30:00,34.14,34.17,34.02,34.03,1293400.0,28.9931,29.0186,28.8912,28.8997,1293400.0
2008-04-07 15:00:00,34.03,34.03,33.8,33.85,302100.0,28.8997,28.8997,28.7043,28.7468,302100.0
2008-04-07 15:30:00,33.85,33.85,33.65,33.71,528000.0,28.7468,28.7468,28.577,28.6279,528000.0
2008-04-08 09:30:00,33.45,34.34,33.06,34.3,1833700.0,28.4071,29.1629,28.0759,29.129,1833700.0
2008-04-08 10:00:00,34.3,34.43,34.03,34.33,883800.0,29.129,29.2394,28.8997,29.1544,883800.0
2008-04-08 10:30:00,34.32,34.41,34.21,34.28,553600.0,29.146,29.2224,29.0525,29.112,553600.0
2008-04-08 11:00:00,34.28,34.48,34.27,34.42,225400.0,29.112,29.2818,29.1035,29.2309,225400.0
2008-04-08 11:30:00,34.43,34.57,34.37,34.49,615600.0,29.2394,29.3583,29.1884,29.2903,615600.0
2008-04-08 12:00:00,34.49,34.5,34.28,34.33,227700.0,29.2903,29.2988,29.112,29.1544,227700.0
2008-04-08 12:30:00,34.31,34.47,34.29,34.4,169200.0,29.1375,29.2733,29.1205,29.2139,169200.0
2008-04-08 13:00:00,34.41,34.41,34.14,34.18,192700.0,29.2224,29.2224,28.9931,29.0271,192700.0
2008-04-08 13:30:00,34.18,34.2,34.09,34.17,163700.0,29.0271,29.044,28.9506,29.0186,163700.0
2008-04-08 14:00:00,34.17,34.19,33.91,34.06,159800.0,29.0186,29.0356,28.7978,28.9252,159800.0
2008-04-08 14:30:00,34.07,34.24,34.02,34.22,140400.0,28.9336,29.078,28.8912,29.061,140400.0
2008-04-08 15:00:00,34.22,34.29,34.09,34.29,183500.0,29.061,29.1205,28.9506,29.1205,183500.0
2008-04-08 15:30:00,34.29,34.45,34.28,34.3,375400.0,29.1205,29.2564,29.112,29.129,375400.0
2008-04-09 09:30:00,34.26,34.67,33.89,34.01,183000.0,29.095,29.4432,28.7808,28.8827,183000.0
2008-04-09 10:00:00,34.02,34.06,33.69,33.72,108600.0,28.8912,28.9252,28.6109,28.6364,108600.0
2008-04-09 10:30:00,33.74,33.84,33.53,33.81,176600.0,28.6534,28.7383,28.4751,28.7128,176600.0
2008-04-09 11:00:00,33.81,33.82,33.49,33.54,82000.0,28.7128,28.7213,28.4411,28.4835,82000.0
2008-04-09 11:30:00,33.54,33.56,33.37,33.4,101500.0,28.4835,28.5005,28.3392,28.3647,101500.0
2008-04-09 12:00:00,33.38,33.53,33.37,33.5,110400.0,28.3477,28.4751,28.3392,28.4496,110400.0
2008-04-09 12:30:00,33.51,33.51,33.35,33.44,114600.0,28.4581,28.4581,28.3222,28.3986,114600.0
2008-04-09 13:00:00,33.43,33.56,33.43,33.56,150800.0,28.3901,28.5005,28.3901,28.5005,150800.0
2008-04-09 13:30:00,33.55,33.68,33.51,33.68,101400.0,28.492,28.6024,28.4581,28.6024,101400.0
2008-04-09 14:00:00,33.68,33.76,33.67,33.68,374500.0,28.6024,28.6704,28.5939,28.6024,374500.0
2008-04-09 14:30:00,33.71,33.76,33.63,33.65,188700.0,28.6279,28.6704,28.56,28.577,188700.0
2008-04-09 15:00:00,33.65,33.74,33.55,33.69,268200.0,28.577,28.6534,28.492,28.6109,268200.0
2008-04-09 15:30:00,33.68,33.89,33.67,33.85,370200.0,28.6024,28.7808,28.5939,28.7468,370200.0
2008-04-10 09:30:00,33.9,34.07,33.63,33.78,181100.0,28.7893,28.9336,28.56,28.6874,181100.0
2008-04-10 10:00:00,33.76,34.08,33.72,34.02,222800.0,28.6704,28.9421,28.6364,28.8912,222800.0
2008-04-10 10:30:00,34.04,34.3,33.95,34.3,146700.0,28.9082,29.129,28.8317,29.129,146700.0
2008-04-10 11:00:00,34.3,34.35,34.05,34.29,290600.0,29.129,29.1714,28.9167,29.1205,290600.0
2008-04-10 11:30:00,34.29,34.48,34.22,34.36,160200.0,29.1205,29.2818,29.061,29.1799,160200.0
2008-04-10 12:00:00,34.36,34.37,34.14,34.15,71300.0,29.1799,29.1884,28.9931,29.0016,71300.0
2008-04-10 12:30:00,34.14,34.28,34.14,34.16,46800.0,28.9931,29.112,28.9931,29.0101,46800.0
2008-04-10 13:00:00,34.16,34.28,34.15,34.28,52800.0,29.0101,29.112,29.0016,29.112,52800.0
2008-04-10 13:30:00,34.27,34.42,34.27,34.35,182200.0,29.1035,29.2309,29.1035,29.1714,182200.0
2008-04-10 14:00:00,34.35,34.39,34.21,34.24,118800.0,29.1714,29.2054,29.0525,29.078,118800.0
2008-04-10 14:30:00,34.24,34.38,34.14,34.38,131900.0,29.078,29.1969,28.9931,29.1969,131900.0
2008-04-10 15:00:00,34.38,34.41,34.29,34.35,173300.0,29.1969,29.2224,29.1205,29.1714,173300.0
2008-04-10 15:30:00,34.35,34.35,34.11,34.23,205200.0,29.1714,29.1714,28.9676,29.0695,205200.0
2008-04-11 09:30:00,33.93,33.98,33.69,33.78,114200.0,28.8148,28.8572,28.6109,28.6874,114200.0
2008-04-11 10:00:00,33.8,33.84,33.43,33.52,129500.0,28.7043,28.7383,28.3901,28.4666,129500.0
2008-04-11 10:30:00,33.51,33.68,33.47,33.47,106600.0,28.4581,28.6024,28.4241,28.4241,106600.0
2008-04-11 11:00:00,33.47,33.47,33.3,33.33,126700.0,28.4241,28.4241,28.2797,28.3052,126700.0
2008-04-11 11:30:00,33.34,33.53,33.32,33.51,100400.0,28.3137,28.4751,28.2967,28.4581,100400.0
2008-04-11 12:00:00,33.5,33.53,33.35,33.39,113700.0,28.4496,28.4751,28.3222,28.3562,113700.0
2008-04-11 12:30:00,33.39,33.41,33.28,33.32,101500.0,28.3562,28.3731,28.2627,28.2967,101500.0
2008-04-11 13:00:00,33.31,33.38,33.3,33.32,80600.0,28.2882,28.3477,28.2797,28.2967,80600.0
2008-04-11 13:30:00,33.32,33.45,33.27,33.43,146900.0,28.2967,28.4071,28.2543,28.3901,146900.0
2008-04-11 14:00:00,33.43,33.44,33.24,33.28,117500.0,28.3901,28.3986,28.2288,28.2627,117500.0
2008-04-11 14:30:00,33.29,33.34,33.26,33.3,174200.0,28.2712,28.3137,28.2458,28.2797,174200.0
2008-04-11 15:00:00,33.3,33.3,33.1,33.22,192300.0,28.2797,28.2797,28.1099,28.2118,192300.0
2008-04-11 15:30:00,33.22,33.27,33.09,33.22,340800.0,28.2118,28.2543,28.1014,28.2118,340800.0
2008-04-14 09:30:00,33.13,33.23,32.73,32.84,200800.0,28.1354,28.2203,27.7957,27.8891,200800.0
2008-04-14 10:00:00,32.84,33.06,32.72,32.8,303300.0,27.8891,28.0759,27.7872,27.8551,303300.0
2008-04-14 10:30:00,32.8,33.05,32.79,33.05,275700.0,27.8551,28.0674,27.8466,28.0674,275700.0
2008-04-14 11:00:00,33.05,33.16,32.88,32.95,102600.0,28.0674,28.1608,27.923,27.9825,102600.0
2008-04-14 11:30:00,32.95,33.02,32.87,33.01,57400.0,27.9825,28.0419,27.9146,28.0334,57400.0
2008-04-14 12:00:00,33.02,33.1,32.9,33.08,56300.0,28.0419,28.1099,27.94,28.0929,56300.0
2008-04-14 12:30:00,33.09,33.3,33.03,33.24,111900.0,28.1014,28.2797,28.0504,28.2288,111900.0
2008-04-14 13:00:00,33.24,33.34,33.12,33.2,149200.0,28.2288,28.3137,28.1269,28.1948,149200.0
2008-04-14 13:30:00,33.2,33.2,32.95,32.98,93700.0,28.1948,28.1948,27.9825,28.008,93700.0
2008-04-14 14:00:00,32.98,33.07,32.94,33.02,183500.0,28.008,28.0844,27.974,28.0419,183500.0
2008-04-14 14:30:00,33.01,33.18,32.98,33.01,192900.0,28.0334,28.1778,28.008,28.0334,192900.0
2008-04-14 15:00:00,33.01,33.14,32.98,33.07,168500.0,28.0334,28.1439,28.008,28.0844,168500.0
2008-04-14 15:30:00,33.07,33.18,33.01,33.12,368200.0,28.0844,28.1778,28.0334,28.1269,368200.0
2008-04-15 09:30:00,33.33,33.4,33.18,33.22,108700.0,28.3052,28.3647,28.1778,28.2118,108700.0
2008-04-15 10:00:00,33.21,33.31,33.06,33.14,242200.0,28.2033,28.2882,28.0759,28.1439,242200.0
2008-04-15 10:30:00,33.14,33.21,33.01,33.06,168500.0,28.1439,28.2033,28.0334,28.0759,168500.0
2008-04-15 11:00:00,33.04,33.11,32.87,33.08,89300.0,28.0589,28.1184,27.9146,28.0929,89300.0
2008-04-15 11:30:00,33.07,33.24,33.03,33.1,62700.0,28.0844,28.2288,28.0504,28.1099,62700.0
2008-04-15 12:00:00,33.1,33.14,33.06,33.09,41000.0,28.1099,28.1439,28.0759,28.1014,41000.0
2008-04-15 12:30:00,33.1,33.19,33.08,33.15,57900.0,28.1099,28.1863,28.0929,28.1523,57900.0
2008-04-15 13:00:00,33.15,33.26,33.14,33.2,161100.0,28.1523,28.2458,28.1439,28.1948,161100.0
2008-04-15 13:30:00,33.19,33.24,33.17,33.2,158200.0,28.1863,28.2288,28.1693,28.1948,158200.0
2008-04-15 14:00:00,33.2,33.21,33.13,33.14,177000.0,28.1948,28.2033,28.1354,28.1439,177000.0
2008-04-15 14:30:00,33.14,33.25,33.05,33.1,129500.0,28.1439,28.2373,28.0674,28.1099,129500.0
2008-04-15 15:00:00,33.09,33.25,33.09,33.25,184500.0,28.1014,28.2373,28.1014,28.2373,184500.0
2008-04-15 15:30:00,33.25,33.26,33.15,33.2,404700.0,28.2373,28.2458,28.1523,28.1948,404700.0
2008-04-16 09:30:00,33.33,33.62,33.14,33.61,161200.0,28.3052,28.5515,28.1439,28.543,161200.0
2008-04-16 10:00:00,33.6,34.05,33.59,34.0,171000.0,28.5345,28.9167,28.526,28.8742,171000.0
2008-04-16 10:30:00,34.03,34.03,33.84,33.88,146000.0,28.8997,28.8997,28.7383,28.7723,146000.0
2008-04-16 11:00:00,33.88,34.09,33.88,34.04,121900.0,28.7723,28.9506,28.7723,28.9082,121900.0
2008-04-16 11:30:00,34.04,34.08,33.98,34.04,73600.0,28.9082,28.9421,28.8572,28.9082,73600.0
2008-04-16 12:00:00,34.04,34.15,34.04,34.09,65100.0,28.9082,29.0016,28.9082,28.9506,65100.0
2008-04-16 12:30:00,34.09,34.1,33.96,34.0,65100.0,28.9506,28.9591,28.8402,28.8742,65100.0
2008-04-16 13:00:00,34.0,34.01,33.9,33.97,68100.0,28.8742,28.8827,28.7893,28.8487,68100.0
2008-04-16 13:30:00,33.97,34.0,33.9,33.94,50800.0,28.8487,28.8742,28.7893,28.8232,50800.0
2008-04-16 14:00:00,33.92,34.0,33.84,33.84,87400.0,28.8063,28.8742,28.7383,28.7383,87400.0
2008-04-16 14:30:00,33.85,34.01,33.82,34.0,123400.0,28.7468,28.8827,28.7213,28.8742,123400.0
2008-04-16 15:00:00,34.01,34.12,33.99,34.09,295100.0,28.8827,28.9761,28.8657,28.9506,295100.0
2008-04-16 15:30:00,34.1,34.2,34.05,34.11,467600.0,28.9591,29.044,28.9167,28.9676,467600.0
2008-04-17 09:30:00,34.24,34.4,34.12,34.18,122300.0,29.078,29.2139,28.9761,29.0271,122300.0
2008-04-17 10:00:00,34.17,34.17,33.87,34.09,114600.0,29.0186,29.0186,28.7638,28.9506,114600.0
2008-04-17 10:30:00,34.08,34.14,33.92,33.95,37600.0,28.9421,28.9931,28.8063,28.8317,37600.0
2008-04-17 11:00:00,33.93,33.95,33.64,33.68,83500.0,28.8148,28.8317,28.5685,28.6024,83500.0
2008-04-17 11:30:00,33.68,33.68,33.5,33.51,66200.0,28.6024,28.6024,28.4496,28.4581,66200.0
2008-04-17 12:00:00,33.53,33.72,33.53,33.62,47800.0,28.4751,28.6364,28.4751,28.5515,47800.0
2008-04-17 12:30:00,33.6,33.81,33.53,33.8,34800.0,28.5345,28.7128,28.4751,28.7043,34800.0
2008-04-17 13:00:00,33.8,33.88,33.8,33.87,40200.0,28.7043,28.7723,28.7043,28.7638,40200.0
2008-04-17 13:30:00,33.86,33.93,33.85,33.88,46600.0,28.7553,28.8148,28.7468,28.7723,46600.0
2008-04-17 14:00:00,33.87,33.89,33.78,33.83,75700.0,28.7638,28.7808,28.6874,28.7298,75700.0
2008-04-17 14:30:00,33.84,33.98,33.83,33.85,116000.0,28.7383,28.8572,28.7298,28.7468,116000.0
2008-04-17 15:00:00,33.85,34.07,33.84,34.01,208100.0,28.7468,28.9336,28.7383,28.8827,208100.0
2008-04-17 15:30:00,34.01,34.03,33.87,33.89,213800.0,28.8827,28.8997,28.7638,28.7808,213800.0
2008-04-18 09:30:00,34.59,34.91,34.48,34.69,449000.0,29.3753,29.647,29.2818,29.4602,449000.0
2008-04-18 10:00:00,34.69,34.71,34.51,34.55,202400.0,29.4602,29.4772,29.3073,29.3413,202400.0
2008-04-18 10:30:00,34.55,34.65,34.46,34.52,164200.0,29.3413,29.4262,29.2648,29.3158,164200.0
2008-04-18 11:00:00,34.52,34.92,34.51,34.91,195600.0,29.3158,29.6555,29.3073,29.647,195600.0
2008-04-18 11:30:00,34.91,34.94,34.76,34.94,74400.0,29.647,29.6725,29.5196,29.6725,74400.0
2008-04-18 12:00:00,34.94,35.07,34.94,35.07,173800.0,29.6725,29.7829,29.6725,29.7829,173800.0
2008-04-18 12:30:00,35.07,35.07,34.9,34.97,91500.0,29.7829,29.7829,29.6385,29.698,91500.0
2008-04-18 13:00:00,34.97,35.01,34.94,35.0,134100.0,29.698,29.7319,29.6725,29.7234,134100.0
2008-04-18 13:30:00,35.0,35.01,34.84,34.85,79800.0,29.7234,29.7319,29.5876,29.5961,79800.0
2008-04-18 14:00:00,34.85,34.9,34.71,34.79,133200.0,29.5961,29.6385,29.4772,29.5451,133200.0
2008-04-18 14:30:00,34.8,34.97,34.79,34.86,98100.0,29.5536,29.698,29.5451,29.6045,98100.0
2008-04-18 15:00:00,34.86,34.92,34.72,34.74,124100.0,29.6045,29.6555,29.4857,29.5026,124100.0
2008-04-18 15:30:00,34.74,34.77,34.58,34.71,378400.0,29.5026,29.5281,29.3668,29.4772,378400.0
2008-04-21 09:30:00,34.45,34.86,34.41,34.84,87400.0,29.2564,29.6045,29.2224,29.5876,87400.0
2008-04-21 10:00:00,34.83,34.83,34.69,34.78,104700.0,29.5791,29.5791,29.4602,29.5366,104700.0
2008-04-21 10:30:00,34.78,34.78,34.63,34.63,100900.0,29.5366,29.5366,29.4092,29.4092,100900.0
2008-04-21 11:00:00,34.64,34.78,34.62,34.76,61700.0,29.4177,29.5366,29.4007,29.5196,61700.0
2008-04-21 11:30:00,34.77,35.09,34.76,35.06,77200.0,29.5281,29.7999,29.5196,29.7744,77200.0
2008-04-21 12:00:00,35.06,35.07,35.02,35.05,80200.0,29.7744,29.7829,29.7404,29.7659,80200.0
2008-04-21 12:30:00,35.05,35.11,35.04,35.08,73700.0,29.7659,29.8169,29.7574,29.7914,73700.0
2008-04-21 13:00:00,35.07,35.23,35.06,35.18,97300.0,29.7829,29.9188,29.7744,29.8763,97300.0
2008-04-21 13:30:00,35.17,35.18,34.97,35.05,44100.0,29.8678,29.8763,29.698,29.7659,44100.0
2008-04-21 14:00:00,35.04,35.05,34.89,34.95,51900.0,29.7574,29.7659,29.63,29.681,51900.0
2008-04-21 14:30:00,34.95,35.02,34.94,35.0,75000.0,29.681,29.7404,29.6725,29.7234,75000.0
2008-04-21 15:00:00,35.0,35.04,34.95,34.98,218300.0,29.7234,29.7574,29.681,29.7065,218300.0
2008-04-21 15:30:00,34.98,35.11,34.94,35.0,277300.0,29.7065,29.8169,29.6725,29.7234,277300.0
2008-04-22 09:30:00,34.53,34.84,34.53,34.83,95300.0,29.3243,29.5876,29.3243,29.5791,95300.0
2008-04-22 10:00:00,34.81,35.02,34.77,34.8,164800.0,29.5621,29.7404,29.5281,29.5536,164800.0
2008-04-22 10:30:00,34.79,34.99,34.73,34.94,39100.0,29.5451,29.7149,29.4941,29.6725,39100.0
2008-04-22 11:00:00,34.97,34.99,34.8,34.83,35300.0,29.698,29.7149,29.5536,29.5791,35300.0
2008-04-22 11:30:00,34.83,34.92,34.64,34.65,39000.0,29.5791,29.6555,29.4177,29.4262,39000.0
2008-04-22 12:00:00,34.65,34.66,34.5,34.53,52700.0,29.4262,29.4347,29.2988,29.3243,52700.0
2008-04-22 12:30:00,34.51,34.53,34.34,34.35,746100.0,29.3073,29.3243,29.1629,29.1714,746100.0
2008-04-22 13:00:00,34.35,34.67,34.35,34.63,68000.0,29.1714,29.4432,29.1714,29.4092,68000.0
2008-04-22 13:30:00,34.63,34.77,34.58,34.77,78500.0,29.4092,29.5281,29.3668,29.5281,78500.0
2008-04-22 14:00:00,34.78,34.79,34.6,34.71,93900.0,29.5366,29.5451,29.3837,29.4772,93900.0
2008-04-22 14:30:00,34.69,34.74,34.48,34.57,85200.0,29.4602,29.5026,29.2818,29.3583,85200.0
2008-04-22 15:00:00,34.57,34.74,34.56,34.71,85000.0,29.3583,29.5026,29.3498,29.4772,85000.0
2008-04-22 15:30:00,34.72,34.76,34.62,34.73,283300.0,29.4857,29.5196,29.4007,29.4941,283300.0
2008-04-23 09:30:00,34.7,34.95,34.58,34.83,143400.0,29.4687,29.681,29.3668,29.5791,143400.0
2008-04-23 10:00:00,34.8,34.97,34.58,34.94,137300.0,29.5536,29.698,29.3668,29.6725,137300.0
2008-04-23 10:30:00,34.95,35.08,34.91,35.0,281600.0,29.681,29.7914,29.647,29.7234,281600.0
2008-04-23 11:00:00,35.0,35.01,34.8,34.81,116100.0,29.7234,29.7319,29.5536,29.5621,116100.0
2008-04-23 11:30:00,34.82,34.84,34.69,34.73,88500.0,29.5706,29.5876,29.4602,29.4941,88500.0
2008-04-23 12:00:00,34.72,34.73,34.48,34.53,103100.0,29.4857,29.4941,29.2818,29.3243,103100.0
2008-04-23 12:30:00,34.53,34.59,34.4,34.57,98000.0,29.3243,29.3753,29.2139,29.3583,98000.0
2008-04-23 13:00:00,34.56,34.72,34.53,34.71,1160100.0,29.3498,29.4857,29.3243,29.4772,1160100.0
2008-04-23 13:30:00,34.7,34.84,34.67,34.79,133200.0,29.4687,29.5876,29.4432,29.5451,133200.0
2008-04-23 14:00:00,34.8,34.82,34.75,34.78,130900.0,29.5536,29.5706,29.5111,29.5366,130900.0
2008-04-23 14:30:00,34.78,34.87,34.66,34.69,178800.0,29.5366,29.613,29.4347,29.4602,178800.0
2008-04-23 15:00:00,34.68,34.9,34.65,34.75,179000.0,29.4517,29.6385,29.4262,29.5111,179000.0
2008-04-23 15:30:00,34.76,34.85,34.61,34.71,306300.0,29.5196,29.5961,29.3922,29.4772,306300.0
2008-04-24 09:30:00,34.82,34.9,34.54,34.7,93800.0,29.5706,29.6385,29.3328,29.4687,93800.0
2008-04-24 10:00:00,34.69,34.7,34.32,34.61,93500.0,29.4602,29.4687,29.146,29.3922,93500.0
2008-04-24 10:30:00,34.6,34.69,34.51,34.6,80800.0,29.3837,29.4602,29.3073,29.3837,80800.0
2008-04-24 11:00:00,34.58,34.72,34.53,34.7,81400.0,29.3668,29.4857,29.3243,29.4687,81400.0
2008-04-24 11:30:00,34.7,35.07,34.7,34.94,626500.0,29.4687,29.7829,29.4687,29.6725,626500.0
2008-04-24 12:00:00,34.94,35.1,34.85,34.87,144100.0,29.6725,29.8084,29.5961,29.613,144100.0
2008-04-24 12:30:00,34.87,34.97,34.85,34.9,112900.0,29.613,29.698,29.5961,29.6385,112900.0
2008-04-24 13:00:00,34.89,34.92,34.81,34.87,90400.0,29.63,29.6555,29.5621,29.613,90400.0
2008-04-24 13:30:00,34.87,35.0,34.81,34.97,112800.0,29.613,29.7234,29.5621,29.698,112800.0
2008-04-24 14:00:00,34.97,35.14,34.96,35.08,187800.0,29.698,29.8423,29.6895,29.7914,187800.0
2008-04-24 14:30:00,35.08,35.32,35.03,35.31,446700.0,29.7914,29.9952,29.7489,29.9867,446700.0
2008-04-24 15:00:00,35.29,35.32,35.12,35.22,263800.0,29.9697,29.9952,29.8253,29.9103,263800.0
2008-04-24 15:30:00,35.21,35.22,34.9,34.91,364400.0,29.9018,29.9103,29.6385,29.647,364400.0
2008-04-25 09:30:00,34.91,35.11,34.73,34.95,105800.0,29.647,29.8169,29.4941,29.681,105800.0
2008-04-25 10:00:00,34.93,35.2,34.7,35.12,100200.0,29.664,29.8933,29.4687,29.8253,100200.0
2008-04-25 10:30:00,35.13,35.19,34.76,34.82,179800.0,29.8338,29.8848,29.5196,29.5706,179800.0
2008-04-25 11:00:00,34.83,34.87,34.44,34.48,95500.0,29.5791,29.613,29.2479,29.2818,95500.0
2008-04-25 11:30:00,34.48,34.76,34.4,34.7,98000.0,29.2818,29.5196,29.2139,29.4687,98000.0
2008-04-25 12:00:00,34.68,34.79,34.59,34.74,37200.0,29.4517,29.5451,29.3753,29.5026,37200.0
2008-04-25 12:30:00,34.75,34.79,34.6,34.7,48000.0,29.5111,29.5451,29.3837,29.4687,48000.0
2008-04-25 13:00:00,34.7,34.78,34.65,34.66,36300.0,29.4687,29.5366,29.4262,29.4347,36300.0
2008-04-25 13:30:00,34.68,34.88,34.62,34.87,64600.0,29.4517,29.6215,29.4007,29.613,64600.0
2008-04-25 14:00:00,34.87,34.96,34.83,34.94,72600.0,29.613,29.6895,29.5791,29.6725,72600.0
2008-04-25 14:30:00,34.93,35.03,34.91,34.99,76600.0,29.664,29.7489,29.647,29.7149,76600.0
2008-04-25 15:00:00,34.97,35.37,34.95,35.3,207800.0,29.698,30.0377,29.681,29.9782,207800.0
2008-04-25 15:30:00,35.31,35.35,35.22,35.25,302600.0,29.9867,30.0207,29.9103,29.9357,302600.0
2008-04-28 09:30:00,35.25,35.64,35.11,35.53,170200.0,29.9357,30.267,29.8169,30.1735,170200.0
2008-04-28 10:00:00,35.53,35.89,35.44,35.66,123400.0,30.1735,30.4793,30.0971,30.2839,123400.0
2008-04-28 10:30:00,35.67,35.75,35.6,35.67,102800.0,30.2924,30.3604,30.233,30.2924,102800.0
2008-04-28 11:00:00,35.69,35.72,35.49,35.55,129700.0,30.3094,30.3349,30.1396,30.1905,129700.0
2008-04-28 11:30:00,35.55,35.75,35.49,35.7,60100.0,30.1905,30.3604,30.1396,30.3179,60100.0
2008-04-28 12:00:00,35.7,35.75,35.68,35.72,71300.0,30.3179,30.3604,30.3009,30.3349,71300.0
2008-04-28 12:30:00,35.72,35.72,35.66,35.66,67500.0,30.3349,30.3349,30.2839,30.2839,67500.0
2008-04-28 13:00:00,35.66,35.71,35.59,35.69,97800.0,30.2839,30.3264,30.2245,30.3094,97800.0
2008-04-28 13:30:00,35.69,35.8,35.69,35.8,91200.0,30.3094,30.4028,30.3094,30.4028,91200.0
2008-04-28 14:00:00,35.81,35.87,35.74,35.74,96300.0,30.4113,30.4623,30.3519,30.3519,96300.0
2008-04-28 14:30:00,35.74,35.83,35.73,35.81,110400.0,30.3519,30.4283,30.3434,30.4113,110400.0
2008-04-28 15:00:00,35.8,35.87,35.71,35.72,206400.0,30.4028,30.4623,30.3264,30.3349,206400.0
2008-04-28 15:30:00,35.72,35.85,35.63,35.7,548600.0,30.3349,30.4453,30.2585,30.3179,548600.0
2008-04-29 09:30:00,35.72,35.98,35.72,35.89,182000.0,30.3349,30.5557,30.3349,30.4793,182000.0
2008-04-29 10:00:00,35.89,36.06,35.81,35.85,250500.0,30.4793,30.6236,30.4113,30.4453,250500.0
2008-04-29 10:30:00,35.85,36.0,35.74,35.98,156500.0,30.4453,30.5727,30.3519,30.5557,156500.0
2008-04-29 11:00:00,35.98,36.06,35.92,36.03,203900.0,30.5557,30.6236,30.5047,30.5982,203900.0
2008-04-29 11:30:00,36.04,36.06,35.96,35.97,199200.0,30.6066,30.6236,30.5387,30.5472,199200.0
2008-04-29 12:00:00,35.97,36.08,35.89,36.05,136000.0,30.5472,30.6406,30.4793,30.6151,136000.0
2008-04-29 12:30:00,36.05,36.07,35.96,36.02,172000.0,30.6151,30.6321,30.5387,30.5897,172000.0
2008-04-29 13:00:00,36.01,36.15,35.98,36.08,182000.0,30.5812,30.7001,30.5557,30.6406,182000.0
2008-04-29 13:30:00,36.08,36.26,36.07,36.1,158500.0,30.6406,30.7935,30.6321,30.6576,158500.0
2008-04-29 14:00:00,36.09,36.27,36.09,36.22,156300.0,30.6491,30.802,30.6491,30.7595,156300.0
2008-04-29 14:30:00,36.22,36.41,36.19,36.37,232700.0,30.7595,30.9209,30.734,30.8869,232700.0
2008-04-29 15:00:00,36.36,36.4,36.2,36.22,256900.0,30.8784,30.9124,30.7425,30.7595,256900.0
2008-04-29 15:30:00,36.22,36.28,36.1,36.19,440700.0,30.7595,30.8105,30.6576,30.734,440700.0
2008-04-30 09:30:00,36.08,36.19,35.82,36.04,94100.0,30.6406,30.734,30.4198,30.6066,94100.0
2008-04-30 10:00:00,36.04,36.42,36.03,36.31,205800.0,30.6066,30.9294,30.5982,30.8359,205800.0
2008-04-30 10:30:00,36.31,36.4,36.28,36.31,67800.0,30.8359,30.9124,30.8105,30.8359,67800.0
2008-04-30 11:00:00,36.31,36.48,36.28,36.4,78900.0,30.8359,30.9803,30.8105,30.9124,78900.0
2008-04-30 11:30:00,36.4,36.41,36.25,36.32,81700.0,30.9124,30.9209,30.785,30.8444,81700.0
2008-04-30 12:00:00,36.32,36.32,36.16,36.2,134900.0,30.8444,30.8444,30.7086,30.7425,134900.0
2008-04-30 12:30:00,36.2,36.27,36.18,36.22,962000.0,30.7425,30.802,30.7255,30.7595,962000.0
2008-04-30 13:00:00,36.22,36.3,36.2,36.25,214200.0,30.7595,30.8275,30.7425,30.785,214200.0
2008-04-30 13:30:00,36.25,36.26,36.21,36.25,120100.0,30.785,30.7935,30.751,30.785,120100.0
2008-04-30 14:00:00,36.26,36.48,36.15,36.33,426500.0,30.7935,30.9803,30.7001,30.8529,426500.0
2008-04-30 14:30:00,36.32,36.44,35.96,35.96,404800.0,30.8444,30.9463,30.5387,30.5387,404800.0
2008-04-30 15:00:00,35.97,36.0,35.8,35.96,634100.0,30.5472,30.5727,30.4028,30.5387,634100.0
2008-04-30 15:30:00,35.96,36.16,35.93,36.04,516000.0,30.5387,30.7086,30.5132,30.6066,516000.0
2008-05-01 09:30:00,36.06,36.5,36.05,36.47,125100.0,30.6236,30.9973,30.6151,30.9718,125100.0
2008-05-01 10:00:00,36.49,36.93,36.45,36.93,276700.0,30.9888,31.3625,30.9548,31.3625,276700.0
2008-05-01 10:30:00,36.94,37.01,36.79,36.96,128000.0,31.371,31.4304,31.2436,31.388,128000.0
2008-05-01 11:00:00,36.96,37.03,36.85,36.89,105700.0,31.388,31.4474,31.2945,31.3285,105700.0
2008-05-01 11:30:00,36.89,36.89,36.69,36.72,121300.0,31.3285,31.3285,31.1587,31.1841,121300.0
2008-05-01 12:00:00,36.73,36.86,36.71,36.8,116100.0,31.1926,31.303,31.1756,31.2521,116100.0
2008-05-01 12:30:00,36.8,36.93,36.72,36.85,185800.0,31.2521,31.3625,31.1841,31.2945,185800.0
2008-05-01 13:00:00,36.85,37.04,36.8,36.99,140100.0,31.2945,31.4559,31.2521,31.4134,140100.0
2008-05-01 13:30:00,36.99,37.04,36.92,36.93,135500.0,31.4134,31.4559,31.354,31.3625,135500.0
2008-05-01 14:00:00,36.93,37.03,36.89,36.89,91400.0,31.3625,31.4474,31.3285,31.3285,91400.0
2008-05-01 14:30:00,36.89,36.98,36.85,36.87,174400.0,31.3285,31.4049,31.2945,31.3115,174400.0
2008-05-01 15:00:00,36.87,36.9,36.82,36.85,127700.0,31.3115,31.337,31.2691,31.2945,127700.0
2008-05-01 15:30:00,36.84,36.89,36.74,36.79,444500.0,31.286,31.3285,31.2011,31.2436,444500.0
2008-05-02 09:30:00,37.15,37.5,36.98,37.46,242100.0,31.5493,31.8465,31.4049,31.8126,242100.0
2008-05-02 10:00:00,37.48,37.56,37.16,37.17,226700.0,31.8296,31.8975,31.5578,31.5663,226700.0
2008-05-02 10:30:00,37.17,37.17,36.76,36.78,133400.0,31.5663,31.5663,31.2181,31.2351,133400.0
2008-05-02 11:00:00,36.77,37.07,36.77,36.79,93400.0,31.2266,31.4814,31.2266,31.2436,93400.0
2008-05-02 11:30:00,36.79,36.8,36.57,36.64,103700.0,31.2436,31.2521,31.0567,31.1162,103700.0
2008-05-02 12:00:00,36.65,36.79,36.59,36.74,135000.0,31.1247,31.2436,31.0737,31.2011,135000.0
2008-05-02 12:30:00,36.75,36.76,36.66,36.69,144400.0,31.2096,31.2181,31.1332,31.1587,144400.0
2008-05-02 13:00:00,36.68,36.69,36.45,36.54,138400.0,31.1502,31.1587,30.9548,31.0313,138400.0
2008-05-02 13:30:00,36.53,36.62,36.47,36.58,119200.0,31.0228,31.0992,30.9718,31.0652,119200.0
2008-05-02 14:00:00,36.58,36.68,36.5,36.58,98300.0,31.0652,31.1502,30.9973,31.0652,98300.0
2008-05-02 14:30:00,36.58,36.72,36.57,36.62,96500.0,31.0652,31.1841,31.0567,31.0992,96500.0
2008-05-02 15:00:00,36.62,36.78,36.62,36.72,162800.0,31.0992,31.2351,31.0992,31.1841,162800.0
2008-05-02 15:30:00,36.73,36.83,36.64,36.83,308400.0,31.1926,31.2776,31.1162,31.2776,308400.0
2008-05-05 09:30:00,36.81,37.26,36.68,37.2,114400.0,31.2606,31.6427,31.1502,31.5918,114400.0
2008-05-05 10:00:00,37.23,37.37,36.86,36.9,98000.0,31.6172,31.7361,31.303,31.337,98000.0
2008-05-05 10:30:00,36.9,36.99,36.83,36.85,85200.0,31.337,31.4134,31.2776,31.2945,85200.0
2008-05-05 11:00:00,36.85,36.91,36.71,36.78,89900.0,31.2945,31.3455,31.1756,31.2351,89900.0
2008-05-05 11:30:00,36.78,36.87,36.75,36.79,103000.0,31.2351,31.3115,31.2096,31.2436,103000.0
2008-05-05 12:00:00,36.78,36.81,36.58,36.61,74500.0,31.2351,31.2606,31.0652,31.0907,74500.0
2008-05-05 12:30:00,36.61,36.67,36.57,36.6,129400.0,31.0907,31.1417,31.0567,31.0822,129400.0
2008-05-05 13:00:00,36.63,36.65,36.5,36.51,82100.0,31.1077,31.1247,30.9973,31.0058,82100.0
2008-05-05 13:30:00,36.51,36.63,36.45,36.51,130000.0,31.0058,31.1077,30.9548,31.0058,130000.0
2008-05-05 14:00:00,36.53,36.65,36.49,36.65,79400.0,31.0228,31.1247,30.9888,31.1247,79400.0
2008-05-05 14:30:00,36.64,36.75,36.61,36.67,58600.0,31.1162,31.2096,31.0907,31.1417,58600.0
2008-05-05 15:00:00,36.68,36.79,36.67,36.71,118400.0,31.1502,31.2436,31.1417,31.1756,118400.0
2008-05-05 15:30:00,36.7,36.75,36.61,36.67,222600.0,31.1671,31.2096,31.0907,31.1417,222600.0
2008-05-06 09:30:00,36.58,36.77,36.41,36.65,124700.0,31.0652,31.2266,30.9209,31.1247,124700.0
2008-05-06 10:00:00,36.65,36.79,36.53,36.72,73000.0,31.1247,31.2436,31.0228,31.1841,73000.0
2008-05-06 10:30:00,36.73,37.08,36.63,37.08,87700.0,31.1926,31.4899,31.1077,31.4899,87700.0
2008-05-06 11:00:00,37.05,37.13,36.9,37.1,419100.0,31.4644,31.5323,31.337,31.5068,419100.0
2008-05-06 11:30:00,37.1,37.19,37.03,37.16,58300.0,31.5068,31.5833,31.4474,31.5578,58300.0
2008-05-06 12:00:00,37.16,37.52,37.16,37.32,99400.0,31.5578,31.8635,31.5578,31.6937,99400.0
2008-05-06 12:30:00,37.32,37.62,37.3,37.61,88600.0,31.6937,31.9485,31.6767,31.94,88600.0
2008-05-06 13:00:00,37.62,37.72,37.55,37.65,114800.0,31.9485,32.0334,31.889,31.9739,114800.0
2008-05-06 13:30:00,37.65,37.72,37.49,37.58,94100.0,31.9739,32.0334,31.838,31.9145,94100.0
2008-05-06 14:00:00,37.59,37.77,37.51,37.72,196700.0,31.923,32.0758,31.855,32.0334,196700.0
2008-05-06 14:30:00,37.73,37.95,37.7,37.84,261800.0,32.0419,32.2287,32.0164,32.1353,261800.0
2008-05-06 15:00:00,37.84,37.93,37.79,37.79,208800.0,32.1353,32.2117,32.0928,32.0928,208800.0
2008-05-06 15:30:00,37.79,37.85,37.61,37.61,359900.0,32.0928,32.1438,31.94,31.94,359900.0
2008-05-07 09:30:00,37.7,37.79,37.46,37.51,98800.0,32.0164,32.0928,31.8126,31.855,98800.0
2008-05-07 10:00:00,37.52,37.6,37.35,37.44,85000.0,31.8635,31.9315,31.7192,31.7956,85000.0
2008-05-07 10:30:00,37.44,37.61,37.21,37.24,99800.0,31.7956,31.94,31.6003,31.6257,99800.0
2008-05-07 11:00:00,37.24,37.33,37.02,37.06,124100.0,31.6257,31.7022,31.4389,31.4729,124100.0
2008-05-07 11:30:00,37.06,37.1,36.87,36.88,191900.0,31.4729,31.5068,31.3115,31.32,191900.0
2008-05-07 12:00:00,36.89,36.93,36.68,36.72,487000.0,31.3285,31.3625,31.1502,31.1841,487000.0
2008-05-07 12:30:00,36.73,36.86,36.65,36.84,141400.0,31.1926,31.303,31.1247,31.286,141400.0
2008-05-07 13:00:00,36.86,36.86,36.5,36.7,154100.0,31.303,31.303,30.9973,31.1671,154100.0
2008-05-07 13:30:00,36.7,36.72,36.51,36.59,115500.0,31.1671,31.1841,31.0058,31.0737,115500.0
2008-05-07 14:00:00,36.59,36.66,36.48,36.54,145400.0,31.0737,31.1332,30.9803,31.0313,145400.0
2008-05-07 14:30:00,36.52,36.67,36.48,36.56,249300.0,31.0143,31.1417,30.9803,31.0483,249300.0
2008-05-07 15:00:00,36.55,36.71,36.45,36.68,321600.0,31.0398,31.1756,30.9548,31.1502,321600.0
2008-05-07 15:30:00,36.68,36.71,36.48,36.53,627500.0,31.1502,31.1756,30.9803,31.0228,627500.0
2008-05-08 09:30:00,36.96,37.03,36.61,36.79,118400.0,31.388,31.4474,31.0907,31.2436,118400.0
2008-05-08 10:00:00,36.8,36.84,36.53,36.82,115200.0,31.2521,31.286,31.0228,31.2691,115200.0
2008-05-08 10:30:00,36.85,36.92,36.63,36.83,114700.0,31.2945,31.354,31.1077,31.2776,114700.0
2008-05-08 11:00:00,36.82,37.25,36.81,37.16,118900.0,31.2691,31.6342,31.2606,31.5578,118900.0
2008-05-08 11:30:00,37.16,37.22,36.99,37.15,112800.0,31.5578,31.6088,31.4134,31.5493,112800.0
2008-05-08 12:00:00,37.13,37.13,36.6,36.61,136500.0,31.5323,31.5323,31.0822,31.0907,136500.0
2008-05-08 12:30:00,36.61,36.66,36.51,36.57,122000.0,31.0907,31.1332,31.0058,31.0567,122000.0
2008-05-08 13:00:00,36.56,36.73,36.46,36.65,218000.0,31.0483,31.1926,30.9633,31.1247,218000.0
2008-05-08 13:30:00,36.65,36.75,36.6,36.68,147000.0,31.1247,31.2096,31.0822,31.1502,147000.0
2008-05-08 14:00:00,36.67,36.69,36.42,36.47,249600.0,31.1417,31.1587,30.9294,30.9718,249600.0
2008-05-08 14:30:00,36.47,36.68,36.45,36.59,175200.0,30.9718,31.1502,30.9548,31.0737,175200.0
2008-05-08 15:00:00,36.59,36.75,36.41,36.54,186700.0,31.0737,31.2096,30.9209,31.0313,186700.0
2008-05-08 15:30:00,36.55,36.8,36.54,36.65,543000.0,31.0398,31.2521,31.0313,31.1247,543000.0
2008-05-09 09:30:00,36.94,38.04,36.5,37.65,907500.0,31.371,32.3051,30.9973,31.9739,907500.0
2008-05-09 10:00:00,37.66,37.68,37.36,37.6,1790700.0,31.9824,31.9994,31.7276,31.9315,1790700.0
2008-05-09 10:30:00,37.59,38.2,37.59,38.1,1190000.0,31.923,32.441,31.923,32.3561,1190000.0
2008-05-09 11:00:00,38.09,38.11,38.0,38.05,714900.0,32.3476,32.3646,32.2712,32.3136,714900.0
2008-05-09 11:30:00,38.05,38.12,38.05,38.1,1090700.0,32.3136,32.3731,32.3136,32.3561,1090700.0
2008-05-09 12:00:00,38.1,38.11,37.91,38.08,860400.0,32.3561,32.3646,32.1947,32.3391,860400.0
2008-05-09 12:30:00,38.08,38.09,37.98,38.08,442900.0,32.3391,32.3476,32.2542,32.3391,442900.0
2008-05-09 13:00:00,38.08,38.09,38.03,38.07,337300.0,32.3391,32.3476,32.2966,32.3306,337300.0
2008-05-09 13:30:00,38.07,38.08,38.03,38.08,322400.0,32.3306,32.3391,32.2966,32.3391,322400.0
2008-05-09 14:00:00,38.07,38.34,37.95,38.05,663200.0,32.3306,32.5599,32.2287,32.3136,663200.0
2008-05-09 14:30:00,38.06,38.1,38.05,38.07,219900.0,32.3221,32.3561,32.3136,32.3306,219900.0
2008-05-09 15:00:00,38.06,38.15,38.0,38.1,738500.0,32.3221,32.3985,32.2712,32.3561,738500.0
2008-05-09 15:30:00,38.1,38.12,37.9,37.97,1015300.0,32.3561,32.3731,32.1862,32.2457,1015300.0
2008-05-12 09:30:00,37.95,37.95,36.98,36.99,252400.0,32.2287,32.2287,31.4049,31.4134,252400.0
2008-05-12 10:00:00,36.99,37.1,36.76,37.1,407300.0,31.4134,31.5068,31.2181,31.5068,407300.0
2008-05-12 10:30:00,37.09,37.26,37.06,37.14,489900.0,31.4984,31.6427,31.4729,31.5408,489900.0
2008-05-12 11:00:00,37.13,37.2,36.99,37.2,554000.0,31.5323,31.5918,31.4134,31.5918,554000.0
2008-05-12 11:30:00,37.19,37.53,37.19,37.43,353300.0,31.5833,31.872,31.5833,31.7871,353300.0
2008-05-12 12:00:00,37.42,37.64,37.36,37.6,322000.0,31.7786,31.9654,31.7276,31.9315,322000.0
2008-05-12 12:30:00,37.61,37.69,37.49,37.56,315900.0,31.94,32.0079,31.838,31.8975,315900.0
2008-05-12 13:00:00,37.57,37.69,37.56,37.66,178900.0,31.906,32.0079,31.8975,31.9824,178900.0
2008-05-12 13:30:00,37.65,37.72,37.58,37.69,499000.0,31.9739,32.0334,31.9145,32.0079,499000.0
2008-05-12 14:00:00,37.68,37.88,37.66,37.87,632000.0,31.9994,32.1693,31.9824,32.1608,632000.0
2008-05-12 14:30:00,37.87,37.93,37.81,37.88,306100.0,32.1608,32.2117,32.1098,32.1693,306100.0
2008-05-12 15:00:00,37.86,37.99,37.81,37.85,904300.0,32.1523,32.2627,32.1098,32.1438,904300.0
2008-05-12 15:30:00,37.86,38.12,37.77,37.95,1241900.0,32.1523,32.3731,32.0758,32.2287,1241900.0
2008-05-13 09:30:00,37.95,38.49,37.7,38.45,302400.0,32.2287,32.6873,32.0164,32.6533,302400.0
2008-05-13 10:00:00,38.45,38.63,38.24,38.51,381900.0,32.6533,32.8062,32.475,32.7043,381900.0
2008-05-13 10:30:00,38.52,38.58,38.45,38.51,256100.0,32.7128,32.7637,32.6533,32.7043,256100.0
2008-05-13 11:00:00,38.5,38.61,38.44,38.51,357500.0,32.6958,32.7892,32.6448,32.7043,357500.0
2008-05-13 11:30:00,38.52,38.56,38.48,38.51,248000.0,32.7128,32.7467,32.6788,32.7043,248000.0
2008-05-13 12:00:00,38.51,38.67,38.49,38.62,254300.0,32.7043,32.8402,32.6873,32.7977,254300.0
2008-05-13 12:30:00,38.61,38.65,38.5,38.53,217500.0,32.7892,32.8232,32.6958,32.7213,217500.0
2008-05-13 13:00:00,38.53,38.61,38.49,38.57,200100.0,32.7213,32.7892,32.6873,32.7552,200100.0
2008-05-13 13:30:00,38.57,38.6,38.5,38.51,147600.0,32.7552,32.7807,32.6958,32.7043,147600.0
2008-05-13 14:00:00,38.51,38.61,38.5,38.57,205100.0,32.7043,32.7892,32.6958,32.7552,205100.0
2008-05-13 14:30:00,38.58,38.6,38.5,38.6,190900.0,32.7637,32.7807,32.6958,32.7807,190900.0
2008-05-13 15:00:00,38.6,38.7,38.54,38.59,305300.0,32.7807,32.8656,32.7298,32.7722,305300.0
2008-05-13 15:30:00,38.58,38.68,38.51,38.65,641800.0,32.7637,32.8486,32.7043,32.8232,641800.0
2008-05-14 09:30:00,38.62,39.11,38.62,39.02,578500.0,32.7977,33.2138,32.7977,33.1374,578500.0
2008-05-14 10:00:00,39.01,39.23,38.99,39.21,376900.0,33.1289,33.3157,33.1119,33.2987,376900.0
2008-05-14 10:30:00,39.21,39.41,39.16,39.41,369000.0,33.2987,33.4686,33.2563,33.4686,369000.0
2008-05-14 11:00:00,39.41,39.5,39.24,39.4,625800.0,33.4686,33.545,33.3242,33.4601,625800.0
2008-05-14 11:30:00,39.4,39.69,39.4,39.68,305700.0,33.4601,33.7064,33.4601,33.6979,305700.0
2008-05-14 12:00:00,39.69,39.77,39.65,39.75,324100.0,33.7064,33.7743,33.6724,33.7573,324100.0
2008-05-14 12:30:00,39.75,39.78,39.71,39.71,193400.0,33.7573,33.7828,33.7234,33.7234,193400.0
2008-05-14 13:00:00,39.71,39.78,39.6,39.74,2508700.0,33.7234,33.7828,33.6299,33.7488,2508700.0
2008-05-14 13:30:00,39.74,39.77,39.71,39.71,231000.0,33.7488,33.7743,33.7234,33.7234,231000.0
2008-05-14 14:00:00,39.71,39.83,39.7,39.8,254100.0,33.7234,33.8253,33.7149,33.7998,254100.0
2008-05-14 14:30:00,39.81,39.87,39.74,39.76,443200.0,33.8083,33.8592,33.7488,33.7658,443200.0
2008-05-14 15:00:00,39.77,39.77,39.47,39.6,540000.0,33.7743,33.7743,33.5195,33.6299,540000.0
2008-05-14 15:30:00,39.6,39.66,39.5,39.64,887400.0,33.6299,33.6809,33.545,33.6639,887400.0
2008-05-15 09:30:00,39.52,40.11,39.5,40.05,659200.0,33.562,34.0631,33.545,34.0121,659200.0
2008-05-15 10:00:00,40.05,40.51,39.95,40.26,632400.0,34.0121,34.4028,33.9272,34.1904,632400.0
2008-05-15 10:30:00,40.23,41.03,40.21,40.81,630700.0,34.165,34.8444,34.148,34.6575,630700.0
2008-05-15 11:00:00,40.81,40.96,40.35,40.47,655000.0,34.6575,34.7849,34.2669,34.3688,655000.0
2008-05-15 11:30:00,40.47,40.63,40.38,40.63,332500.0,34.3688,34.5047,34.2924,34.5047,332500.0
2008-05-15 12:00:00,40.62,40.92,40.59,40.75,407900.0,34.4962,34.7509,34.4707,34.6066,407900.0
2008-05-15 12:30:00,40.76,40.9,40.65,40.85,177000.0,34.6151,34.734,34.5217,34.6915,177000.0
2008-05-15 13:00:00,40.85,40.97,40.83,40.95,462000.0,34.6915,34.7934,34.6745,34.7764,462000.0
2008-05-15 13:30:00,40.95,41.09,40.78,40.79,417400.0,34.7764,34.8953,34.6321,34.6405,417400.0
2008-05-15 14:00:00,40.79,40.94,40.57,40.62,259200.0,34.6405,34.7679,34.4537,34.4962,259200.0
2008-05-15 14:30:00,40.62,40.7,40.52,40.53,288000.0,34.4962,34.5641,34.4112,34.4197,288000.0
2008-05-15 15:00:00,40.53,40.65,40.49,40.53,347900.0,34.4197,34.5217,34.3858,34.4197,347900.0
2008-05-15 15:30:00,40.52,40.97,40.49,40.77,977500.0,34.4112,34.7934,34.3858,34.6236,977500.0
2008-05-16 09:30:00,40.73,40.84,39.99,40.01,979900.0,34.5896,34.683,33.9612,33.9781,979900.0
2008-05-16 10:00:00,40.02,40.18,39.59,39.68,404800.0,33.9866,34.1225,33.6215,33.6979,404800.0
2008-05-16 10:30:00,39.68,39.77,39.38,39.57,471400.0,33.6979,33.7743,33.4431,33.6045,471400.0
2008-05-16 11:00:00,39.57,39.57,39.18,39.47,451800.0,33.6045,33.6045,33.2733,33.5195,451800.0
2008-05-16 11:30:00,39.47,39.68,39.46,39.6,158100.0,33.5195,33.6979,33.5111,33.6299,158100.0
2008-05-16 12:00:00,39.61,39.86,39.54,39.81,455100.0,33.6384,33.8508,33.579,33.8083,455100.0
2008-05-16 12:30:00,39.81,40.12,39.8,39.92,153000.0,33.8083,34.0716,33.7998,33.9017,153000.0
2008-05-16 13:00:00,39.93,40.05,39.87,39.87,155500.0,33.9102,34.0121,33.8592,33.8592,155500.0
2008-05-16 13:30:00,39.87,40.12,39.79,40.05,261300.0,33.8592,34.0716,33.7913,34.0121,261300.0
2008-05-16 14:00:00,40.05,40.33,40.0,40.16,198100.0,34.0121,34.2499,33.9696,34.1055,198100.0
2008-05-16 14:30:00,40.15,40.15,40.01,40.1,113000.0,34.097,34.097,33.9781,34.0546,113000.0
2008-05-16 15:00:00,40.11,40.52,40.06,40.48,463400.0,34.0631,34.4112,34.0206,34.3773,463400.0
2008-05-16 15:30:00,40.48,40.49,40.21,40.28,1307300.0,34.3773,34.3858,34.148,34.2074,1307300.0
2008-05-19 09:30:00,40.1,40.42,39.96,40.36,183900.0,34.0546,34.3263,33.9357,34.2754,183900.0
2008-05-19 10:00:00,40.38,40.55,40.25,40.39,198900.0,34.2924,34.4367,34.182,34.3008,198900.0
2008-05-19 10:30:00,40.4,40.51,40.3,40.48,143500.0,34.3093,34.4028,34.2244,34.3773,143500.0
2008-05-19 11:00:00,40.47,40.67,40.45,40.65,117200.0,34.3688,34.5386,34.3518,34.5217,117200.0
2008-05-19 11:30:00,40.65,40.87,40.63,40.67,165400.0,34.5217,34.7085,34.5047,34.5386,165400.0
2008-05-19 12:00:00,40.67,40.71,40.58,40.58,140400.0,34.5386,34.5726,34.4622,34.4622,140400.0
2008-05-19 12:30:00,40.59,40.59,40.39,40.43,126200.0,34.4707,34.4707,34.3008,34.3348,126200.0
2008-05-19 13:00:00,40.42,40.54,40.42,40.49,92000.0,34.3263,34.4282,34.3263,34.3858,92000.0
2008-05-19 13:30:00,40.49,40.49,40.2,40.22,134600.0,34.3858,34.3858,34.1395,34.1565,134600.0
2008-05-19 14:00:00,40.23,40.24,39.9,39.99,244800.0,34.165,34.1735,33.8847,33.9612,244800.0
2008-05-19 14:30:00,40.0,40.13,40.0,40.12,206200.0,33.9696,34.08,33.9696,34.0716,206200.0
2008-05-19 15:00:00,40.13,40.16,39.97,40.07,385400.0,34.08,34.1055,33.9442,34.0291,385400.0
2008-05-19 15:30:00,40.06,40.07,39.75,39.98,664100.0,34.0206,34.0291,33.7573,33.9527,664100.0
2008-05-20 09:30:00,39.86,40.17,39.75,40.03,266800.0,33.8508,34.114,33.7573,33.9951,266800.0
2008-05-20 10:00:00,40.0,40.04,39.73,39.8,244300.0,33.9696,34.0036,33.7403,33.7998,244300.0
2008-05-20 10:30:00,39.8,39.99,39.77,39.97,161800.0,33.7998,33.9612,33.7743,33.9442,161800.0
2008-05-20 11:00:00,39.98,40.02,39.76,39.83,224800.0,33.9527,33.9866,33.7658,33.8253,224800.0
2008-05-20 11:30:00,39.84,39.97,39.83,39.9,169500.0,33.8338,33.9442,33.8253,33.8847,169500.0
2008-05-20 12:00:00,39.91,40.13,39.88,40.05,116700.0,33.8932,34.08,33.8677,34.0121,116700.0
2008-05-20 12:30:00,40.05,40.12,39.9,40.0,163400.0,34.0121,34.0716,33.8847,33.9696,163400.0
2008-05-20 13:00:00,40.0,40.13,39.99,39.99,125300.0,33.9696,34.08,33.9612,33.9612,125300.0
2008-05-20 13:30:00,39.98,39.99,39.8,39.81,115600.0,33.9527,33.9612,33.7998,33.8083,115600.0
2008-05-20 14:00:00,39.81,39.88,39.61,39.66,158300.0,33.8083,33.8677,33.6384,33.6809,158300.0
2008-05-20 14:30:00,39.65,39.85,39.65,39.68,169500.0,33.6724,33.8423,33.6724,33.6979,169500.0
2008-05-20 15:00:00,39.68,40.0,39.67,40.0,260200.0,33.6979,33.9696,33.6894,33.9696,260200.0
2008-05-20 15:30:00,40.0,40.07,39.82,40.01,404700.0,33.9696,34.0291,33.8168,33.9781,404700.0
2008-05-21 09:30:00,39.97,40.7,39.96,40.51,236100.0,33.9442,34.5641,33.9357,34.4028,236100.0
2008-05-21 10:00:00,40.52,40.63,40.31,40.4,227700.0,34.4112,34.5047,34.2329,34.3093,227700.0
2008-05-21 10:30:00,40.38,40.38,39.88,39.88,180700.0,34.2924,34.2924,33.8677,33.8677,180700.0
2008-05-21 11:00:00,39.9,40.0,39.85,39.99,171100.0,33.8847,33.9696,33.8423,33.9612,171100.0
2008-05-21 11:30:00,40.0,40.1,39.93,40.09,87100.0,33.9696,34.0546,33.9102,34.0461,87100.0
2008-05-21 12:00:00,40.1,40.14,40.02,40.09,67800.0,34.0546,34.0885,33.9866,34.0461,67800.0
2008-05-21 12:30:00,40.09,40.25,40.07,40.21,166600.0,34.0461,34.182,34.0291,34.148,166600.0
2008-05-21 13:00:00,40.22,40.22,40.03,40.07,104300.0,34.1565,34.1565,33.9951,34.0291,104300.0
2008-05-21 13:30:00,40.07,40.1,39.83,39.85,68100.0,34.0291,34.0546,33.8253,33.8423,68100.0
2008-05-21 14:00:00,39.85,39.85,39.3,39.41,276600.0,33.8423,33.8423,33.3752,33.4686,276600.0
2008-05-21 14:30:00,39.42,39.42,39.19,39.41,167000.0,33.4771,33.4771,33.2818,33.4686,167000.0
2008-05-21 15:00:00,39.41,39.64,39.38,39.56,244900.0,33.4686,33.6639,33.4431,33.596,244900.0
2008-05-21 15:30:00,39.55,39.61,39.24,39.33,465500.0,33.5875,33.6384,33.3242,33.4007,465500.0
2008-05-22 09:30:00,39.22,39.75,39.22,39.42,118600.0,33.3072,33.7573,33.3072,33.4771,118600.0
2008-05-22 10:00:00,39.42,39.58,39.37,39.58,165900.0,33.4771,33.613,33.4346,33.613,165900.0
2008-05-22 10:30:00,39.56,39.78,39.41,39.55,94000.0,33.596,33.7828,33.4686,33.5875,94000.0
2008-05-22 11:00:00,39.53,39.75,39.49,39.6,58100.0,33.5705,33.7573,33.5365,33.6299,58100.0
2008-05-22 11:30:00,39.58,39.6,39.4,39.58,113100.0,33.613,33.6299,33.4601,33.613,113100.0
2008-05-22 12:00:00,39.58,39.74,39.56,39.72,63600.0,33.613,33.7488,33.596,33.7319,63600.0
2008-05-22 12:30:00,39.73,39.91,39.67,39.9,149500.0,33.7403,33.8932,33.6894,33.8847,149500.0
2008-05-22 13:00:00,39.9,39.96,39.76,39.76,43900.0,33.8847,33.9357,33.7658,33.7658,43900.0
2008-05-22 13:30:00,39.76,39.95,39.74,39.77,75700.0,33.7658,33.9272,33.7488,33.7743,75700.0
2008-05-22 14:00:00,39.8,39.9,39.6,39.64,126000.0,33.7998,33.8847,33.6299,33.6639,126000.0
2008-05-22 14:30:00,39.62,39.72,39.51,39.66,89800.0,33.6469,33.7319,33.5535,33.6809,89800.0
2008-05-22 15:00:00,39.66,39.72,39.47,39.51,278100.0,33.6809,33.7319,33.5195,33.5535,278100.0
2008-05-22 15:30:00,39.51,39.76,39.46,39.65,284500.0,33.5535,33.7658,33.5111,33.6724,284500.0
2008-05-23 09:30:00,39.35,39.4,38.82,38.93,187700.0,33.4176,33.4601,32.9675,33.061,187700.0
2008-05-23 10:00:00,38.95,39.12,38.89,39.06,111500.0,33.0779,33.2223,33.027,33.1714,111500.0
2008-05-23 10:30:00,39.04,39.04,38.57,38.71,294700.0,33.1544,33.1544,32.7552,32.8741,294700.0
2008-05-23 11:00:00,38.71,38.82,38.64,38.65,206700.0,32.8741,32.9675,32.8147,32.8232,206700.0
2008-05-23 11:30:00,38.65,38.82,38.53,38.77,128300.0,32.8232,32.9675,32.7213,32.9251,128300.0
2008-05-23 12:00:00,38.78,39.09,38.77,38.87,258900.0,32.9336,33.1968,32.9251,33.01,258900.0
2008-05-23 12:30:00,38.87,38.9,38.73,38.79,82400.0,33.01,33.0355,32.8911,32.9421,82400.0
2008-05-23 13:00:00,38.79,38.92,38.74,38.81,282200.0,32.9421,33.0525,32.8996,32.959,282200.0
2008-05-23 13:30:00,38.82,38.98,38.75,38.75,145500.0,32.9675,33.1034,32.9081,32.9081,145500.0
2008-05-23 14:00:00,38.77,39.01,38.75,39.01,92600.0,32.9251,33.1289,32.9081,33.1289,92600.0
2008-05-23 14:30:00,39.03,39.15,38.93,39.06,136900.0,33.1459,33.2478,33.061,33.1714,136900.0
2008-05-23 15:00:00,39.05,39.13,38.91,39.01,155000.0,33.1629,33.2308,33.044,33.1289,155000.0
2008-05-23 15:30:00,39.02,39.1,38.83,38.95,382300.0,33.1374,33.2053,32.976,33.0779,382300.0
2008-05-27 09:30:00,38.79,39.49,38.79,39.37,162600.0,32.9421,33.5365,32.9421,33.4346,162600.0
2008-05-27 10:00:00,39.36,39.71,39.32,39.48,130900.0,33.4261,33.7234,33.3922,33.528,130900.0
2008-05-27 10:30:00,39.48,39.51,39.28,39.37,108600.0,33.528,33.5535,33.3582,33.4346,108600.0
2008-05-27 11:00:00,39.37,39.38,38.95,38.96,102800.0,33.4346,33.4431,33.0779,33.0864,102800.0
2008-05-27 11:30:00,38.96,39.07,38.87,39.0,115300.0,33.0864,33.1799,33.01,33.1204,115300.0
2008-05-27 12:00:00,39.0,39.28,38.99,39.28,85600.0,33.1204,33.3582,33.1119,33.3582,85600.0
2008-05-27 12:30:00,39.28,39.29,39.07,39.22,67800.0,33.3582,33.3667,33.1799,33.3072,67800.0
2008-05-27 13:00:00,39.21,39.38,39.21,39.35,125300.0,33.2987,33.4431,33.2987,33.4176,125300.0
2008-05-27 13:30:00,39.34,39.5,39.32,39.39,116900.0,33.4091,33.545,33.3922,33.4516,116900.0
2008-05-27 14:00:00,39.39,39.48,39.34,39.38,138100.0,33.4516,33.528,33.4091,33.4431,138100.0
2008-05-27 14:30:00,39.37,39.64,39.37,39.54,194000.0,33.4346,33.6639,33.4346,33.579,194000.0
2008-05-27 15:00:00,39.54,39.56,39.4,39.49,167600.0,33.579,33.596,33.4601,33.5365,167600.0
2008-05-27 15:30:00,39.49,39.54,39.35,39.42,389200.0,33.5365,33.579,33.4176,33.4771,389200.0
2008-05-28 09:30:00,39.51,39.51,38.82,38.82,248200.0,33.5535,33.5535,32.9675,32.9675,248200.0
2008-05-28 10:00:00,38.82,38.92,38.68,38.82,391500.0,32.9675,33.0525,32.8486,32.9675,391500.0
2008-05-28 10:30:00,38.82,39.13,38.81,39.05,282900.0,32.9675,33.2308,32.959,33.1629,282900.0
2008-05-28 11:00:00,39.04,39.1,38.99,39.02,92200.0,33.1544,33.2053,33.1119,33.1374,92200.0
2008-05-28 11:30:00,39.02,39.26,39.01,39.1,73800.0,33.1374,33.3412,33.1289,33.2053,73800.0
2008-05-28 12:00:00,39.08,39.13,39.0,39.1,168100.0,33.1883,33.2308,33.1204,33.2053,168100.0
2008-05-28 12:30:00,39.1,39.19,39.09,39.18,130000.0,33.2053,33.2818,33.1968,33.2733,130000.0
2008-05-28 13:00:00,39.19,39.4,39.14,39.4,138100.0,33.2818,33.4601,33.2393,33.4601,138100.0
2008-05-28 13:30:00,39.4,39.43,39.29,39.39,168100.0,33.4601,33.4856,33.3667,33.4516,168100.0
2008-05-28 14:00:00,39.38,39.4,39.31,39.35,374100.0,33.4431,33.4601,33.3837,33.4176,374100.0
2008-05-28 14:30:00,39.35,39.56,39.35,39.51,282600.0,33.4176,33.596,33.4176,33.5535,282600.0
2008-05-28 15:00:00,39.52,39.61,39.49,39.5,447900.0,33.562,33.6384,33.5365,33.545,447900.0
2008-05-28 15:30:00,39.51,39.63,39.47,39.58,1513200.0,33.5535,33.6554,33.5195,33.613,1513200.0
2008-05-29 09:30:00,39.41,40.11,39.37,40.04,354800.0,33.4686,34.0631,33.4346,34.0036,354800.0
2008-05-29 10:00:00,40.01,40.11,39.87,40.06,256800.0,33.9781,34.0631,33.8592,34.0206,256800.0
2008-05-29 10:30:00,40.06,40.15,39.93,40.05,200200.0,34.0206,34.097,33.9102,34.0121,200200.0
2008-05-29 11:00:00,40.02,40.08,39.91,39.97,208100.0,33.9866,34.0376,33.8932,33.9442,208100.0
2008-05-29 11:30:00,39.97,40.07,39.95,40.02,221000.0,33.9442,34.0291,33.9272,33.9866,221000.0
2008-05-29 12:00:00,40.03,40.07,40.0,40.05,56800.0,33.9951,34.0291,33.9696,34.0121,56800.0
2008-05-29 12:30:00,40.05,40.21,40.04,40.15,76100.0,34.0121,34.148,34.0036,34.097,76100.0
2008-05-29 13:00:00,40.14,40.28,40.14,40.21,103900.0,34.0885,34.2074,34.0885,34.148,103900.0
2008-05-29 13:30:00,40.2,40.29,40.15,40.15,168600.0,34.1395,34.2159,34.097,34.097,168600.0
2008-05-29 14:00:00,40.16,40.39,40.13,40.22,222900.0,34.1055,34.3008,34.08,34.1565,222900.0
2008-05-29 14:30:00,40.22,40.29,40.11,40.18,115400.0,34.1565,34.2159,34.0631,34.1225,115400.0
2008-05-29 15:00:00,40.17,40.17,40.0,40.01,146200.0,34.114,34.114,33.9696,33.9781,146200.0
2008-05-29 15:30:00,40.01,40.19,40.0,40.08,382200.0,33.9781,34.131,33.9696,34.0376,382200.0
2008-05-30 09:30:00,40.0,40.12,39.77,39.97,152600.0,33.9696,34.0716,33.7743,33.9442,152600.0
2008-05-30 10:00:00,39.98,40.34,39.95,40.34,202400.0,33.9527,34.2584,33.9272,34.2584,202400.0
2008-05-30 10:30:00,40.34,40.34,40.18,40.22,147100.0,34.2584,34.2584,34.1225,34.1565,147100.0
2008-05-30 11:00:00,40.22,40.23,39.95,39.95,121200.0,34.1565,34.165,33.9272,33.9272,121200.0
2008-05-30 11:30:00,39.96,40.07,39.95,40.07,107600.0,33.9357,34.0291,33.9272,34.0291,107600.0
2008-05-30 12:00:00,40.05,40.07,39.98,40.02,57800.0,34.0121,34.0291,33.9527,33.9866,57800.0
2008-05-30 12:30:00,40.02,40.07,39.95,39.97,104400.0,33.9866,34.0291,33.9272,33.9442,104400.0
2008-05-30 13:00:00,39.97,40.03,39.92,40.0,86300.0,33.9442,33.9951,33.9017,33.9696,86300.0
2008-05-30 13:30:00,40.0,40.19,40.0,40.1,65100.0,33.9696,34.131,33.9696,34.0546,65100.0
2008-05-30 14:00:00,40.08,40.1,39.96,40.02,124600.0,34.0376,34.0546,33.9357,33.9866,124600.0
2008-05-30 14:30:00,40.03,40.05,40.0,40.01,124700.0,33.9951,34.0121,33.9696,33.9781,124700.0
2008-05-30 15:00:00,40.01,40.04,39.81,40.04,410100.0,33.9781,34.0036,33.8083,34.0036,410100.0
2008-05-30 15:30:00,40.03,40.2,39.97,40.05,481000.0,33.9951,34.1395,33.9442,34.0121,481000.0
2008-06-02 09:30:00,39.76,39.96,39.49,39.83,178200.0,33.7658,33.9357,33.5365,33.8253,178200.0
2008-06-02 10:00:00,39.84,39.91,39.58,39.74,145700.0,33.8338,33.8932,33.613,33.7488,145700.0
2008-06-02 10:30:00,39.73,39.77,39.58,39.6,136700.0,33.7403,33.7743,33.613,33.6299,136700.0
2008-06-02 11:00:00,39.6,39.6,39.38,39.51,141900.0,33.6299,33.6299,33.4431,33.5535,141900.0
2008-06-02 11:30:00,39.51,39.51,39.32,39.39,116100.0,33.5535,33.5535,33.3922,33.4516,116100.0
2008-06-02 12:00:00,39.39,39.53,39.34,39.5,119800.0,33.4516,33.5705,33.4091,33.545,119800.0
2008-06-02 12:30:00,39.5,39.54,39.12,39.13,125900.0,33.545,33.579,33.2223,33.2308,125900.0
2008-06-02 13:00:00,39.13,39.21,39.08,39.21,113600.0,33.2308,33.2987,33.1883,33.2987,113600.0
2008-06-02 13:30:00,39.19,39.24,39.11,39.23,114700.0,33.2818,33.3242,33.2138,33.3157,114700.0
2008-06-02 14:00:00,39.23,39.29,39.19,39.24,97900.0,33.3157,33.3667,33.2818,33.3242,97900.0
2008-06-02 14:30:00,39.26,39.32,39.17,39.26,124100.0,33.3412,33.3922,33.2648,33.3412,124100.0
2008-06-02 15:00:00,39.25,39.41,39.2,39.37,223100.0,33.3327,33.4686,33.2903,33.4346,223100.0
2008-06-02 15:30:00,39.37,39.46,39.33,39.43,366500.0,33.4346,33.5111,33.4007,33.4856,366500.0
2008-06-03 09:30:00,39.62,39.91,39.53,39.89,120500.0,33.6469,33.8932,33.5705,33.8762,120500.0
2008-06-03 10:00:00,39.9,40.34,39.9,39.99,168400.0,33.8847,34.2584,33.8847,33.9612,168400.0
2008-06-03 10:30:00,40.0,40.22,39.97,40.09,102100.0,33.9696,34.1565,33.9442,34.0461,102100.0
2008-06-03 11:00:00,40.1,40.34,40.04,40.24,91700.0,34.0546,34.2584,34.0036,34.1735,91700.0
2008-06-03 11:30:00,40.26,40.46,40.26,40.46,107400.0,34.1904,34.3603,34.1904,34.3603,107400.0
2008-06-03 12:00:00,40.46,40.46,40.22,40.24,87800.0,34.3603,34.3603,34.1565,34.1735,87800.0
2008-06-03 12:30:00,40.24,40.35,40.22,40.3,89900.0,34.1735,34.2669,34.1565,34.2244,89900.0
2008-06-03 13:00:00,40.3,40.33,40.0,40.02,107800.0,34.2244,34.2499,33.9696,33.9866,107800.0
2008-06-03 13:30:00,40.01,40.01,39.4,39.5,196500.0,33.9781,33.9781,33.4601,33.545,196500.0
2008-06-03 14:00:00,39.5,39.52,39.22,39.32,198500.0,33.545,33.562,33.3072,33.3922,198500.0
2008-06-03 14:30:00,39.33,39.45,39.24,39.4,135300.0,33.4007,33.5026,33.3242,33.4601,135300.0
2008-06-03 15:00:00,39.4,39.79,39.33,39.76,223400.0,33.4601,33.7913,33.4007,33.7658,223400.0
2008-06-03 15:30:00,39.75,40.0,39.7,39.9,427100.0,33.7573,33.9696,33.7149,33.8847,427100.0
2008-06-04 09:30:00,39.97,41.51,39.89,41.32,713300.0,33.9442,35.252,33.8762,35.0906,713300.0
2008-06-04 10:00:00,41.34,41.8,41.1,41.64,558900.0,35.1076,35.4983,34.9038,35.3624,558900.0
2008-06-04 10:30:00,41.67,41.9,41.53,41.8,553900.0,35.3879,35.5832,35.269,35.4983,553900.0
2008-06-04 11:00:00,41.81,41.96,41.74,41.92,248800.0,35.5068,35.6342,35.4473,35.6002,248800.0
2008-06-04 11:30:00,41.93,42.0,41.77,41.92,230300.0,35.6087,35.6681,35.4728,35.6002,230300.0
2008-06-04 12:00:00,41.92,42.2,41.71,42.16,261200.0,35.6002,35.838,35.4218,35.804,261200.0
2008-06-04 12:30:00,42.15,42.33,41.98,42.29,251800.0,35.7955,35.9484,35.6511,35.9144,251800.0
2008-06-04 13:00:00,42.28,42.43,42.14,42.36,299600.0,35.9059,36.0333,35.787,35.9739,299600.0
2008-06-04 13:30:00,42.36,42.5,42.26,42.45,256300.0,35.9739,36.0927,35.8889,36.0503,256300.0
2008-06-04 14:00:00,42.45,42.46,41.91,42.05,418500.0,36.0503,36.0588,35.5917,35.7106,418500.0
2008-06-04 14:30:00,42.05,42.3,41.84,41.95,245900.0,35.7106,35.9229,35.5322,35.6257,245900.0
2008-06-04 15:00:00,41.93,42.24,41.84,42.12,369900.0,35.6087,35.8719,35.5322,35.77,369900.0
2008-06-04 15:30:00,42.12,42.23,42.0,42.22,661600.0,35.77,35.8635,35.6681,35.855,661600.0
2008-06-05 09:30:00,41.43,41.6,40.65,40.71,653900.0,35.1841,35.3284,34.5217,34.5726,653900.0
2008-06-05 10:00:00,40.71,41.16,40.68,40.95,405900.0,34.5726,34.9548,34.5471,34.7764,405900.0
2008-06-05 10:30:00,40.95,41.17,40.75,40.75,231100.0,34.7764,34.9633,34.6066,34.6066,231100.0
2008-06-05 11:00:00,40.75,40.91,40.7,40.9,283100.0,34.6066,34.7425,34.5641,34.734,283100.0
2008-06-05 11:30:00,40.9,41.06,40.83,41.01,164100.0,34.734,34.8698,34.6745,34.8274,164100.0
2008-06-05 12:00:00,40.99,41.19,40.99,41.16,128900.0,34.8104,34.9802,34.8104,34.9548,128900.0
2008-06-05 12:30:00,41.16,41.21,40.95,40.98,178600.0,34.9548,34.9972,34.7764,34.8019,178600.0
2008-06-05 13:00:00,40.98,41.01,40.87,40.95,139200.0,34.8019,34.8274,34.7085,34.7764,139200.0
2008-06-05 13:30:00,40.95,40.96,40.84,40.88,123000.0,34.7764,34.7849,34.683,34.717,123000.0
2008-06-05 14:00:00,40.87,40.89,40.63,40.66,249500.0,34.7085,34.7255,34.5047,34.5301,249500.0
2008-06-05 14:30:00,40.65,40.95,40.61,40.95,154700.0,34.5217,34.7764,34.4877,34.7764,154700.0
2008-06-05 15:00:00,40.93,41.13,40.88,41.11,189900.0,34.7594,34.9293,34.717,34.9123,189900.0
2008-06-05 15:30:00,41.11,41.2,40.94,41.07,367800.0,34.9123,34.9887,34.7679,34.8783,367800.0
2008-06-06 09:30:00,40.98,41.08,40.65,40.91,212000.0,34.8019,34.8868,34.5217,34.7425,212000.0
2008-06-06 10:00:00,40.91,41.05,40.65,40.96,185500.0,34.7425,34.8613,34.5217,34.7849,185500.0
2008-06-06 10:30:00,40.98,41.05,40.77,40.82,149700.0,34.8019,34.8613,34.6236,34.666,149700.0
2008-06-06 11:00:00,40.81,40.85,40.53,40.54,163700.0,34.6575,34.6915,34.4197,34.4282,163700.0
2008-06-06 11:30:00,40.53,40.81,40.53,40.65,151300.0,34.4197,34.6575,34.4197,34.5217,151300.0
2008-06-06 12:00:00,40.65,40.81,40.59,40.6,82600.0,34.5217,34.6575,34.4707,34.4792,82600.0
2008-06-06 12:30:00,40.6,40.85,40.59,40.69,73900.0,34.4792,34.6915,34.4707,34.5556,73900.0
2008-06-06 13:00:00,40.69,40.7,40.38,40.51,185700.0,34.5556,34.5641,34.2924,34.4028,185700.0
2008-06-06 13:30:00,40.5,40.58,40.39,40.54,100900.0,34.3943,34.4622,34.3008,34.4282,100900.0
2008-06-06 14:00:00,40.54,40.54,40.07,40.2,203900.0,34.4282,34.4282,34.0291,34.1395,203900.0
2008-06-06 14:30:00,40.19,40.27,40.05,40.09,170900.0,34.131,34.1989,34.0121,34.0461,170900.0
2008-06-06 15:00:00,40.09,40.46,40.09,40.15,153000.0,34.0461,34.3603,34.0461,34.097,153000.0
2008-06-06 15:30:00,40.15,40.21,39.91,39.91,535700.0,34.097,34.148,33.8932,33.8932,535700.0
2008-06-09 09:30:00,40.13,40.13,39.3,39.52,166000.0,34.08,34.08,33.3752,33.562,166000.0
2008-06-09 10:00:00,39.52,39.62,39.2,39.39,234800.0,33.562,33.6469,33.2903,33.4516,234800.0
2008-06-09 10:30:00,39.39,39.49,39.22,39.38,137300.0,33.4516,33.5365,33.3072,33.4431,137300.0
2008-06-09 11:00:00,39.38,39.59,39.38,39.57,150600.0,33.4431,33.6215,33.4431,33.6045,150600.0
2008-06-09 11:30:00,39.59,39.67,39.5,39.65,128000.0,33.6215,33.6894,33.545,33.6724,128000.0
2008-06-09 12:00:00,39.65,39.65,39.5,39.5,51200.0,33.6724,33.6724,33.545,33.545,51200.0
2008-06-09 12:30:00,39.49,39.56,39.49,39.53,55900.0,33.5365,33.596,33.5365,33.5705,55900.0
2008-06-09 13:00:00,39.52,39.64,39.51,39.63,172500.0,33.562,33.6639,33.5535,33.6554,172500.0
2008-06-09 13:30:00,39.63,39.69,39.53,39.55,184100.0,33.6554,33.7064,33.5705,33.5875,184100.0
2008-06-09 14:00:00,39.55,39.6,39.46,39.49,580500.0,33.5875,33.6299,33.5111,33.5365,580500.0
2008-06-09 14:30:00,39.48,39.65,39.31,39.32,336100.0,33.528,33.6724,33.3837,33.3922,336100.0
2008-06-09 15:00:00,39.32,39.62,39.24,39.5,268800.0,33.3922,33.6469,33.3242,33.545,268800.0
2008-06-09 15:30:00,39.5,39.67,39.46,39.52,968100.0,33.545,33.6894,33.5111,33.562,968100.0
2008-06-10 09:30:00,39.32,39.51,39.21,39.44,239200.0,33.3922,33.5535,33.2987,33.4941,239200.0
2008-06-10 10:00:00,39.46,39.49,39.28,39.33,139800.0,33.5111,33.5365,33.3582,33.4007,139800.0
2008-06-10 10:30:00,39.33,39.38,39.1,39.13,145300.0,33.4007,33.4431,33.2053,33.2308,145300.0
2008-06-10 11:00:00,39.13,39.25,39.0,39.07,138400.0,33.2308,33.3327,33.1204,33.1799,138400.0
2008-06-10 11:30:00,39.07,39.41,39.04,39.27,163500.0,33.1799,33.4686,33.1544,33.3497,163500.0
2008-06-10 12:00:00,39.28,39.51,39.23,39.4,143300.0,33.3582,33.5535,33.3157,33.4601,143300.0
2008-06-10 12:30:00,39.41,39.53,39.37,39.38,165800.0,33.4686,33.5705,33.4346,33.4431,165800.0
2008-06-10 13:00:00,39.38,39.76,39.28,39.75,163500.0,33.4431,33.7658,33.3582,33.7573,163500.0
2008-06-10 13:30:00,39.73,39.73,39.52,39.56,71700.0,33.7403,33.7403,33.562,33.596,71700.0
2008-06-10 14:00:00,39.54,39.59,39.38,39.55,157800.0,33.579,33.6215,33.4431,33.5875,157800.0
2008-06-10 14:30:00,39.56,39.64,39.47,39.6,99500.0,33.596,33.6639,33.5195,33.6299,99500.0
2008-06-10 15:00:00,39.61,39.83,39.6,39.81,167200.0,33.6384,33.8253,33.6299,33.8083,167200.0
2008-06-10 15:30:00,39.81,39.83,39.67,39.74,353700.0,33.8083,33.8253,33.6894,33.7488,353700.0
2008-06-11 09:30:00,39.52,39.92,39.49,39.68,145200.0,33.562,33.9017,33.5365,33.6979,145200.0
2008-06-11 10:00:00,39.67,39.7,39.46,39.48,232900.0,33.6894,33.7149,33.5111,33.528,232900.0
2008-06-11 10:30:00,39.48,39.73,39.34,39.73,219300.0,33.528,33.7403,33.4091,33.7403,219300.0
2008-06-11 11:00:00,39.73,39.77,39.54,39.59,190100.0,33.7403,33.7743,33.579,33.6215,190100.0
2008-06-11 11:30:00,39.58,39.73,39.53,39.67,161900.0,33.613,33.7403,33.5705,33.6894,161900.0
2008-06-11 12:00:00,39.67,39.69,39.49,39.49,202000.0,33.6894,33.7064,33.5365,33.5365,202000.0
2008-06-11 12:30:00,39.5,39.54,39.33,39.38,117100.0,33.545,33.579,33.4007,33.4431,117100.0
2008-06-11 13:00:00,39.37,39.47,39.35,39.4,71900.0,33.4346,33.5195,33.4176,33.4601,71900.0
2008-06-11 13:30:00,39.4,39.4,39.25,39.33,132300.0,33.4601,33.4601,33.3327,33.4007,132300.0
2008-06-11 14:00:00,39.33,39.63,39.28,39.6,137600.0,33.4007,33.6554,33.3582,33.6299,137600.0
2008-06-11 14:30:00,39.61,39.62,39.49,39.5,90900.0,33.6384,33.6469,33.5365,33.545,90900.0
2008-06-11 15:00:00,39.5,39.58,39.25,39.33,210100.0,33.545,33.613,33.3327,33.4007,210100.0
2008-06-11 15:30:00,39.34,39.37,39.15,39.17,322300.0,33.4091,33.4346,33.2478,33.2648,322300.0
2008-06-12 09:30:00,39.52,39.88,39.31,39.83,98100.0,33.562,33.8677,33.3837,33.8253,98100.0
2008-06-12 10:00:00,39.83,39.88,39.53,39.59,112300.0,33.8253,33.8677,33.5705,33.6215,112300.0
2008-06-12 10:30:00,39.6,39.6,39.45,39.58,129500.0,33.6299,33.6299,33.5026,33.613,129500.0
2008-06-12 11:00:00,39.58,39.84,39.46,39.7,102100.0,33.613,33.8338,33.5111,33.7149,102100.0
2008-06-12 11:30:00,39.72,39.75,39.4,39.42,54300.0,33.7319,33.7573,33.4601,33.4771,54300.0
2008-06-12 12:00:00,39.42,39.62,39.42,39.55,52500.0,33.4771,33.6469,33.4771,33.5875,52500.0
2008-06-12 12:30:00,39.56,39.59,39.31,39.34,100200.0,33.596,33.6215,33.3837,33.4091,100200.0
2008-06-12 13:00:00,39.34,39.4,39.15,39.21,96100.0,33.4091,33.4601,33.2478,33.2987,96100.0
2008-06-12 13:30:00,39.21,39.21,38.81,38.93,189800.0,33.2987,33.2987,32.959,33.061,189800.0
2008-06-12 14:00:00,38.93,38.95,38.71,38.71,967800.0,33.061,33.0779,32.8741,32.8741,967800.0
2008-06-12 14:30:00,38.72,38.89,38.43,38.7,1048400.0,32.8826,33.027,32.6363,32.8656,1048400.0
2008-06-12 15:00:00,38.7,38.73,38.49,38.65,465800.0,32.8656,32.8911,32.6873,32.8232,465800.0
2008-06-12 15:30:00,38.66,38.97,38.65,38.89,601500.0,32.8317,33.0949,32.8232,33.027,601500.0
2008-06-13 09:30:00,39.14,39.25,38.98,39.19,191500.0,33.2393,33.3327,33.1034,33.2818,191500.0
2008-06-13 10:00:00,39.16,39.77,39.12,39.7,335800.0,33.2563,33.7743,33.2223,33.7149,335800.0
2008-06-13 10:30:00,39.7,39.72,39.39,39.46,153300.0,33.7149,33.7319,33.4516,33.5111,153300.0
2008-06-13 11:00:00,39.47,39.74,39.47,39.61,152000.0,33.5195,33.7488,33.5195,33.6384,152000.0
2008-06-13 11:30:00,39.62,39.65,39.5,39.6,76400.0,33.6469,33.6724,33.545,33.6299,76400.0
2008-06-13 12:00:00,39.6,39.76,39.57,39.75,93300.0,33.6299,33.7658,33.6045,33.7573,93300.0
2008-06-13 12:30:00,39.75,39.89,39.66,39.76,263900.0,33.7573,33.8762,33.6809,33.7658,263900.0
2008-06-13 13:00:00,39.77,39.79,39.57,39.7,141700.0,33.7743,33.7913,33.6045,33.7149,141700.0
2008-06-13 13:30:00,39.71,39.74,39.46,39.54,133500.0,33.7234,33.7488,33.5111,33.579,133500.0
2008-06-13 14:00:00,39.55,39.61,39.41,39.55,114800.0,33.5875,33.6384,33.4686,33.5875,114800.0
2008-06-13 14:30:00,39.53,39.72,39.51,39.71,112000.0,33.5705,33.7319,33.5535,33.7234,112000.0
2008-06-13 15:00:00,39.71,39.72,39.52,39.55,148200.0,33.7234,33.7319,33.562,33.5875,148200.0
2008-06-13 15:30:00,39.55,39.84,39.47,39.82,547000.0,33.5875,33.8338,33.5195,33.8168,547000.0
2008-06-16 09:30:00,39.5,39.67,39.3,39.5,103300.0,33.545,33.6894,33.3752,33.545,103300.0
2008-06-16 10:00:00,39.49,39.74,39.34,39.67,160500.0,33.5365,33.7488,33.4091,33.6894,160500.0
2008-06-16 10:30:00,39.66,39.93,39.46,39.92,169000.0,33.6809,33.9102,33.5111,33.9017,169000.0
2008-06-16 11:00:00,39.92,39.94,39.73,39.76,136900.0,33.9017,33.9187,33.7403,33.7658,136900.0
2008-06-16 11:30:00,39.75,39.82,39.61,39.63,105800.0,33.7573,33.8168,33.6384,33.6554,105800.0
2008-06-16 12:00:00,39.65,39.65,39.42,39.52,65200.0,33.6724,33.6724,33.4771,33.562,65200.0
2008-06-16 12:30:00,39.51,39.6,39.5,39.56,58200.0,33.5535,33.6299,33.545,33.596,58200.0
2008-06-16 13:00:00,39.55,39.7,39.48,39.7,118100.0,33.5875,33.7149,33.528,33.7149,118100.0
2008-06-16 13:30:00,39.7,39.87,39.67,39.85,123000.0,33.7149,33.8592,33.6894,33.8423,123000.0
2008-06-16 14:00:00,39.84,39.87,39.76,39.86,120300.0,33.8338,33.8592,33.7658,33.8508,120300.0
2008-06-16 14:30:00,39.87,39.98,39.82,39.93,206300.0,33.8592,33.9527,33.8168,33.9102,206300.0
2008-06-16 15:00:00,39.94,39.94,39.79,39.85,163100.0,33.9187,33.9187,33.7913,33.8423,163100.0
2008-06-16 15:30:00,39.85,39.92,39.76,39.79,337400.0,33.8423,33.9017,33.7658,33.7913,337400.0
2008-06-17 09:30:00,40.0,40.48,39.75,40.36,209500.0,33.9696,34.3773,33.7573,34.2754,209500.0
2008-06-17 10:00:00,40.36,40.74,40.26,40.67,256400.0,34.2754,34.5981,34.1904,34.5386,256400.0
2008-06-17 10:30:00,40.65,41.0,40.57,40.9,437300.0,34.5217,34.8189,34.4537,34.734,437300.0
2008-06-17 11:00:00,40.9,40.98,40.57,40.71,206300.0,34.734,34.8019,34.4537,34.5726,206300.0
2008-06-17 11:30:00,40.72,40.72,40.41,40.45,193600.0,34.5811,34.5811,34.3178,34.3518,193600.0
2008-06-17 12:00:00,40.44,40.6,40.41,40.49,92700.0,34.3433,34.4792,34.3178,34.3858,92700.0
2008-06-17 12:30:00,40.5,40.52,40.32,40.4,99900.0,34.3943,34.4112,34.2414,34.3093,99900.0
2008-06-17 13:00:00,40.4,40.4,40.21,40.22,137800.0,34.3093,34.3093,34.148,34.1565,137800.0
2008-06-17 13:30:00,40.24,40.28,40.16,40.19,110000.0,34.1735,34.2074,34.1055,34.131,110000.0
2008-06-17 14:00:00,40.19,40.2,39.92,39.95,306800.0,34.131,34.1395,33.9017,33.9272,306800.0
2008-06-17 14:30:00,39.94,40.14,39.94,40.07,149700.0,33.9187,34.0885,33.9187,34.0291,149700.0
2008-06-17 15:00:00,40.08,40.1,39.73,39.82,257700.0,34.0376,34.0546,33.7403,33.8168,257700.0
2008-06-17 15:30:00,39.81,39.91,39.73,39.78,387000.0,33.8083,33.8932,33.7403,33.7828,387000.0
2008-06-18 09:30:00,39.64,39.93,39.24,39.25,290700.0,33.6639,33.9102,33.3242,33.3327,290700.0
2008-06-18 10:00:00,39.25,39.54,39.04,39.35,236700.0,33.3327,33.579,33.1544,33.4176,236700.0
2008-06-18 10:30:00,39.36,39.51,39.12,39.19,301200.0,33.4261,33.5535,33.2223,33.2818,301200.0
2008-06-18 11:00:00,39.2,39.46,39.17,39.39,123900.0,33.2903,33.5111,33.2648,33.4516,123900.0
2008-06-18 11:30:00,39.4,39.77,39.4,39.71,132300.0,33.4601,33.7743,33.4601,33.7234,132300.0
2008-06-18 12:00:00,39.71,39.73,39.25,39.28,88900.0,33.7234,33.7403,33.3327,33.3582,88900.0
2008-06-18 12:30:00,39.28,39.39,39.18,39.25,87700.0,33.3582,33.4516,33.2733,33.3327,87700.0
2008-06-18 13:00:00,39.24,39.28,39.17,39.21,161000.0,33.3242,33.3582,33.2648,33.2987,161000.0
2008-06-18 13:30:00,39.21,39.25,39.09,39.21,156200.0,33.2987,33.3327,33.1968,33.2987,156200.0
2008-06-18 14:00:00,39.21,39.3,38.99,39.05,117700.0,33.2987,33.3752,33.1119,33.1629,117700.0
2008-06-18 14:30:00,39.04,39.27,39.0,39.23,119500.0,33.1544,33.3497,33.1204,33.3157,119500.0
2008-06-18 15:00:00,39.23,39.47,39.16,39.35,223200.0,33.3157,33.5195,33.2563,33.4176,223200.0
2008-06-18 15:30:00,39.36,39.4,39.16,39.19,414100.0,33.4261,33.4601,33.2563,33.2818,414100.0
2008-06-19 09:30:00,39.4,40.01,39.23,39.55,213500.0,33.4601,33.9781,33.3157,33.5875,213500.0
2008-06-19 10:00:00,39.55,39.65,39.3,39.63,155300.0,33.5875,33.6724,33.3752,33.6554,155300.0
2008-06-19 10:30:00,39.64,40.0,39.6,39.88,181000.0,33.6639,33.9696,33.6299,33.8677,181000.0
2008-06-19 11:00:00,39.88,40.11,39.82,40.08,189800.0,33.8677,34.0631,33.8168,34.0376,189800.0
2008-06-19 11:30:00,40.07,40.28,40.04,40.21,126500.0,34.0291,34.2074,34.0036,34.148,126500.0
2008-06-19 12:00:00,40.21,40.57,40.16,40.42,235200.0,34.148,34.4537,34.1055,34.3263,235200.0
2008-06-19 12:30:00,40.4,40.69,40.4,40.48,271400.0,34.3093,34.5556,34.3093,34.3773,271400.0
2008-06-19 13:00:00,40.48,40.51,40.39,40.5,120200.0,34.3773,34.4028,34.3008,34.3943,120200.0
2008-06-19 13:30:00,40.51,40.58,40.39,40.49,84600.0,34.4028,34.4622,34.3008,34.3858,84600.0
2008-06-19 14:00:00,40.49,40.76,40.39,40.72,157800.0,34.3858,34.6151,34.3008,34.5811,157800.0
2008-06-19 14:30:00,40.71,41.0,40.71,40.93,258800.0,34.5726,34.8189,34.5726,34.7594,258800.0
2008-06-19 15:00:00,40.93,41.01,40.83,40.96,271600.0,34.7594,34.8274,34.6745,34.7849,271600.0
2008-06-19 15:30:00,40.96,41.03,40.78,40.8,839000.0,34.7849,34.8444,34.6321,34.649,839000.0
2008-06-20 09:30:00,40.65,40.68,40.37,40.39,628900.0,34.5217,34.5471,34.2839,34.3008,628900.0
2008-06-20 10:00:00,40.39,40.39,40.0,40.22,167600.0,34.3008,34.3008,33.9696,34.1565,167600.0
2008-06-20 10:30:00,40.23,40.24,39.93,40.19,171100.0,34.165,34.1735,33.9102,34.131,171100.0
2008-06-20 11:00:00,40.19,40.27,40.01,40.11,136000.0,34.131,34.1989,33.9781,34.0631,136000.0
2008-06-20 11:30:00,40.1,40.23,40.1,40.18,179800.0,34.0546,34.165,34.0546,34.1225,179800.0
2008-06-20 12:00:00,40.19,40.19,39.96,40.01,177600.0,34.131,34.131,33.9357,33.9781,177600.0
2008-06-20 12:30:00,39.99,39.99,39.82,39.84,121800.0,33.9612,33.9612,33.8168,33.8338,121800.0
2008-06-20 13:00:00,39.84,39.89,39.68,39.75,192000.0,33.8338,33.8762,33.6979,33.7573,192000.0
2008-06-20 13:30:00,39.74,39.85,39.66,39.84,204100.0,33.7488,33.8423,33.6809,33.8338,204100.0
2008-06-20 14:00:00,39.84,39.92,39.74,39.91,162000.0,33.8338,33.9017,33.7488,33.8932,162000.0
2008-06-20 14:30:00,39.91,39.97,39.83,39.87,219400.0,33.8932,33.9442,33.8253,33.8592,219400.0
2008-06-20 15:00:00,39.88,40.07,39.83,39.99,247200.0,33.8677,34.0291,33.8253,33.9612,247200.0
2008-06-20 15:30:00,39.98,40.09,39.91,39.95,646900.0,33.9527,34.0461,33.8932,33.9272,646900.0
2008-06-23 09:30:00,39.99,40.17,39.74,39.84,260000.0,33.9612,34.114,33.7488,33.8338,260000.0
2008-06-23 10:00:00,39.84,39.84,39.48,39.53,194000.0,33.8338,33.8338,33.528,33.5705,194000.0
2008-06-23 10:30:00,39.53,39.63,39.1,39.42,196200.0,33.5705,33.6554,33.2053,33.4771,196200.0
2008-06-23 11:00:00,39.41,39.45,39.22,39.29,114600.0,33.4686,33.5026,33.3072,33.3667,114600.0
2008-06-23 11:30:00,39.3,39.49,39.22,39.36,166800.0,33.3752,33.5365,33.3072,33.4261,166800.0
2008-06-23 12:00:00,39.37,39.38,38.93,39.02,188600.0,33.4346,33.4431,33.061,33.1374,188600.0
2008-06-23 12:30:00,39.03,39.15,38.98,39.07,134200.0,33.1459,33.2478,33.1034,33.1799,134200.0
2008-06-23 13:00:00,39.06,39.24,38.98,39.19,211000.0,33.1714,33.3242,33.1034,33.2818,211000.0
2008-06-23 13:30:00,39.19,39.27,39.11,39.24,184700.0,33.2818,33.3497,33.2138,33.3242,184700.0
2008-06-23 14:00:00,39.22,39.46,39.22,39.43,149400.0,33.3072,33.5111,33.3072,33.4856,149400.0
2008-06-23 14:30:00,39.43,39.44,39.26,39.35,162300.0,33.4856,33.4941,33.3412,33.4176,162300.0
2008-06-23 15:00:00,39.35,39.35,39.05,39.27,376300.0,33.4176,33.4176,33.1629,33.3497,376300.0
2008-06-23 15:30:00,39.27,39.29,39.04,39.07,508400.0,33.3497,33.3667,33.1544,33.1799,508400.0
2008-06-24 09:30:00,38.88,38.88,38.28,38.3,227500.0,33.0185,33.0185,32.5089,32.5259,227500.0
2008-06-24 10:00:00,38.29,38.46,37.97,38.25,338500.0,32.5174,32.6618,32.2457,32.4835,338500.0
2008-06-24 10:30:00,38.25,38.58,37.96,38.52,137800.0,32.4835,32.7637,32.2372,32.7128,137800.0
2008-06-24 11:00:00,38.52,38.79,38.35,38.63,142100.0,32.7128,32.9421,32.5684,32.8062,142100.0
2008-06-24 11:30:00,38.63,38.89,38.51,38.77,118000.0,32.8062,33.027,32.7043,32.9251,118000.0
2008-06-24 12:00:00,38.76,38.79,38.57,38.7,82300.0,32.9166,32.9421,32.7552,32.8656,82300.0
2008-06-24 12:30:00,38.71,38.86,38.71,38.82,123400.0,32.8741,33.0015,32.8741,32.9675,123400.0
2008-06-24 13:00:00,38.81,39.07,38.81,38.88,104400.0,32.959,33.1799,32.959,33.0185,104400.0
2008-06-24 13:30:00,38.89,38.9,38.69,38.87,112300.0,33.027,33.0355,32.8571,33.01,112300.0
2008-06-24 14:00:00,38.87,39.0,38.82,38.9,79500.0,33.01,33.1204,32.9675,33.0355,79500.0
2008-06-24 14:30:00,38.9,38.9,38.47,38.7,286700.0,33.0355,33.0355,32.6703,32.8656,286700.0
2008-06-24 15:00:00,38.7,38.74,38.44,38.48,245200.0,32.8656,32.8996,32.6448,32.6788,245200.0
2008-06-24 15:30:00,38.48,38.51,38.26,38.36,422200.0,32.6788,32.7043,32.492,32.5769,422200.0
2008-06-25 09:30:00,38.22,39.27,38.18,39.21,194700.0,32.458,33.3497,32.424,33.2987,194700.0
2008-06-25 10:00:00,39.22,39.27,38.95,39.02,108700.0,33.3072,33.3497,33.0779,33.1374,108700.0
2008-06-25 10:30:00,39.01,39.49,38.99,39.46,182900.0,33.1289,33.5365,33.1119,33.5111,182900.0
2008-06-25 11:00:00,39.45,39.45,39.05,39.07,134100.0,33.5026,33.5026,33.1629,33.1799,134100.0
2008-06-25 11:30:00,39.09,39.14,38.79,39.05,166900.0,33.1968,33.2393,32.9421,33.1629,166900.0
2008-06-25 12:00:00,39.06,39.13,39.0,39.11,41800.0,33.1714,33.2308,33.1204,33.2138,41800.0
2008-06-25 12:30:00,39.13,39.16,39.05,39.11,53600.0,33.2308,33.2563,33.1629,33.2138,53600.0
2008-06-25 13:00:00,39.11,39.32,39.1,39.24,101700.0,33.2138,33.3922,33.2053,33.3242,101700.0
2008-06-25 13:30:00,39.23,39.35,39.22,39.28,69300.0,33.3157,33.4176,33.3072,33.3582,69300.0
2008-06-25 14:00:00,39.29,39.69,39.27,39.38,297100.0,33.3667,33.7064,33.3497,33.4431,297100.0
2008-06-25 14:30:00,39.38,39.53,39.19,39.35,213600.0,33.4431,33.5705,33.2818,33.4176,213600.0
2008-06-25 15:00:00,39.35,39.67,39.21,39.35,194000.0,33.4176,33.6894,33.2987,33.4176,194000.0
2008-06-25 15:30:00,39.35,39.35,39.06,39.28,460800.0,33.4176,33.4176,33.1714,33.3582,460800.0
2008-06-26 09:30:00,39.01,39.01,38.41,38.54,232600.0,33.1289,33.1289,32.6194,32.7298,232600.0
2008-06-26 10:00:00,38.55,38.71,38.43,38.58,308200.0,32.7382,32.8741,32.6363,32.7637,308200.0
2008-06-26 10:30:00,38.59,38.6,38.13,38.18,250500.0,32.7722,32.7807,32.3816,32.424,250500.0
2008-06-26 11:00:00,38.18,38.3,38.12,38.25,118400.0,32.424,32.5259,32.3731,32.4835,118400.0
2008-06-26 11:30:00,38.27,38.55,38.27,38.49,218400.0,32.5005,32.7382,32.5005,32.6873,218400.0
2008-06-26 12:00:00,38.49,38.49,38.2,38.29,107400.0,32.6873,32.6873,32.441,32.5174,107400.0
2008-06-26 12:30:00,38.29,38.51,38.26,38.5,159100.0,32.5174,32.7043,32.492,32.6958,159100.0
2008-06-26 13:00:00,38.51,38.72,38.45,38.49,215300.0,32.7043,32.8826,32.6533,32.6873,215300.0
2008-06-26 13:30:00,38.5,38.6,38.44,38.55,147600.0,32.6958,32.7807,32.6448,32.7382,147600.0
2008-06-26 14:00:00,38.54,38.63,38.3,38.39,157800.0,32.7298,32.8062,32.5259,32.6024,157800.0
2008-06-26 14:30:00,38.39,38.45,38.21,38.28,118100.0,32.6024,32.6533,32.4495,32.5089,118100.0
2008-06-26 15:00:00,38.3,38.47,38.26,38.35,259200.0,32.5259,32.6703,32.492,32.5684,259200.0
2008-06-26 15:30:00,38.35,38.48,38.13,38.13,701700.0,32.5684,32.6788,32.3816,32.3816,701700.0
2008-06-27 09:30:00,38.37,38.67,37.97,38.47,208400.0,32.5854,32.8402,32.2457,32.6703,208400.0
2008-06-27 10:00:00,38.45,38.78,38.23,38.25,142500.0,32.6533,32.9336,32.4665,32.4835,142500.0
2008-06-27 10:30:00,38.26,38.58,37.99,38.06,98300.0,32.492,32.7637,32.2627,32.3221,98300.0
2008-06-27 11:00:00,38.06,38.17,37.96,38.06,71800.0,32.3221,32.4155,32.2372,32.3221,71800.0
2008-06-27 11:30:00,38.06,38.19,38.05,38.14,57300.0,32.3221,32.4325,32.3136,32.3901,57300.0
2008-06-27 12:00:00,38.12,38.3,38.12,38.24,94200.0,32.3731,32.5259,32.3731,32.475,94200.0
2008-06-27 12:30:00,38.23,38.32,38.17,38.2,123400.0,32.4665,32.5429,32.4155,32.441,123400.0
2008-06-27 13:00:00,38.2,38.21,37.82,37.85,198600.0,32.441,32.4495,32.1183,32.1438,198600.0
2008-06-27 13:30:00,37.85,37.87,37.66,37.82,100600.0,32.1438,32.1608,31.9824,32.1183,100600.0
2008-06-27 14:00:00,37.82,38.19,37.77,38.15,180900.0,32.1183,32.4325,32.0758,32.3985,180900.0
2008-06-27 14:30:00,38.17,38.31,38.08,38.27,130500.0,32.4155,32.5344,32.3391,32.5005,130500.0
2008-06-27 15:00:00,38.25,38.39,38.19,38.24,240300.0,32.4835,32.6024,32.4325,32.475,240300.0
2008-06-27 15:30:00,38.24,38.52,38.21,38.34,450600.0,32.475,32.7128,32.4495,32.5599,450600.0
2008-06-30 09:30:00,38.06,38.36,37.57,37.8,150900.0,32.3221,32.5769,31.906,32.1013,150900.0
2008-06-30 10:00:00,37.78,37.88,37.52,37.78,183400.0,32.0843,32.1693,31.8635,32.0843,183400.0
2008-06-30 10:30:00,37.78,37.86,37.63,37.81,269700.0,32.0843,32.1523,31.9569,32.1098,269700.0
2008-06-30 11:00:00,37.83,37.97,37.72,37.94,259200.0,32.1268,32.2457,32.0334,32.2202,259200.0
2008-06-30 11:30:00,37.94,37.97,37.68,37.82,153500.0,32.2202,32.2457,31.9994,32.1183,153500.0
2008-06-30 12:00:00,37.82,37.98,37.76,37.94,167600.0,32.1183,32.2542,32.0673,32.2202,167600.0
2008-06-30 12:30:00,37.95,38.0,37.77,37.89,174700.0,32.2287,32.2712,32.0758,32.1777,174700.0
2008-06-30 13:00:00,37.9,38.07,37.87,38.04,120300.0,32.1862,32.3306,32.1608,32.3051,120300.0
2008-06-30 13:30:00,38.05,38.09,37.87,37.96,162800.0,32.3136,32.3476,32.1608,32.2372,162800.0
2008-06-30 14:00:00,37.97,38.1,37.9,38.09,173300.0,32.2457,32.3561,32.1862,32.3476,173300.0
2008-06-30 14:30:00,38.08,38.08,37.92,37.94,185700.0,32.3391,32.3391,32.2032,32.2202,185700.0
2008-06-30 15:00:00,37.95,38.19,37.95,38.06,194200.0,32.2287,32.4325,32.2287,32.3221,194200.0
2008-06-30 15:30:00,38.07,38.07,37.79,37.79,610300.0,32.3306,32.3306,32.0928,32.0928,610300.0
2008-07-01 09:30:00,37.58,38.22,37.3,37.67,272700.0,31.9145,32.458,31.6767,31.9909,272700.0
2008-07-01 10:00:00,37.67,38.02,37.41,37.57,200800.0,31.9909,32.2881,31.7701,31.906,200800.0
2008-07-01 10:30:00,37.57,37.87,37.57,37.87,130700.0,31.906,32.1608,31.906,32.1608,130700.0
2008-07-01 11:00:00,37.87,37.97,37.74,37.93,142600.0,32.1608,32.2457,32.0504,32.2117,142600.0
2008-07-01 11:30:00,37.93,38.04,37.58,37.64,105100.0,32.2117,32.3051,31.9145,31.9654,105100.0
2008-07-01 12:00:00,37.64,37.71,37.45,37.49,185100.0,31.9654,32.0249,31.8041,31.838,185100.0
2008-07-01 12:30:00,37.48,37.76,37.47,37.74,109800.0,31.8296,32.0673,31.8211,32.0504,109800.0
2008-07-01 13:00:00,37.74,37.93,37.7,37.92,158400.0,32.0504,32.2117,32.0164,32.2032,158400.0
2008-07-01 13:30:00,37.89,38.2,37.76,38.11,229600.0,32.1777,32.441,32.0673,32.3646,229600.0
2008-07-01 14:00:00,38.1,38.42,38.07,38.27,165200.0,32.3561,32.6278,32.3306,32.5005,165200.0
2008-07-01 14:30:00,38.27,38.64,38.18,38.54,171600.0,32.5005,32.8147,32.424,32.7298,171600.0
2008-07-01 15:00:00,38.54,38.54,38.26,38.38,225400.0,32.7298,32.7298,32.492,32.5939,225400.0
2008-07-01 15:30:00,38.37,38.64,38.34,38.64,506500.0,32.5854,32.8147,32.5599,32.8147,506500.0
2008-07-02 09:30:00,38.81,38.81,37.97,37.98,157000.0,32.959,32.959,32.2457,32.2542,157000.0
2008-07-02 10:00:00,37.97,38.1,37.81,37.83,135200.0,32.2457,32.3561,32.1098,32.1268,135200.0
2008-07-02 10:30:00,37.82,38.04,37.77,37.89,309100.0,32.1183,32.3051,32.0758,32.1777,309100.0
2008-07-02 11:00:00,37.88,37.88,37.42,37.43,120600.0,32.1693,32.1693,31.7786,31.7871,120600.0
2008-07-02 11:30:00,37.44,37.49,37.22,37.43,153900.0,31.7956,31.838,31.6088,31.7871,153900.0
2008-07-02 12:00:00,37.43,37.63,37.38,37.44,110700.0,31.7871,31.9569,31.7446,31.7956,110700.0
2008-07-02 12:30:00,37.45,37.65,37.34,37.65,110500.0,31.8041,31.9739,31.7107,31.9739,110500.0
2008-07-02 13:00:00,37.66,37.72,37.55,37.67,106000.0,31.9824,32.0334,31.889,31.9909,106000.0
2008-07-02 13:30:00,37.66,37.98,37.63,37.91,85200.0,31.9824,32.2542,31.9569,32.1947,85200.0
2008-07-02 14:00:00,37.93,37.95,37.55,37.58,108200.0,32.2117,32.2287,31.889,31.9145,108200.0
2008-07-02 14:30:00,37.58,37.73,37.55,37.7,153600.0,31.9145,32.0419,31.889,32.0164,153600.0
2008-07-02 15:00:00,37.68,37.78,37.35,37.36,323500.0,31.9994,32.0843,31.7192,31.7276,323500.0
2008-07-02 15:30:00,37.36,37.45,37.22,37.22,661600.0,31.7276,31.8041,31.6088,31.6088,661600.0
2008-07-03 09:30:00,37.23,37.57,36.58,36.64,360300.0,31.6172,31.906,31.0652,31.1162,360300.0
2008-07-03 10:00:00,36.65,36.65,36.4,36.57,620800.0,31.1247,31.1247,30.9124,31.0567,620800.0
2008-07-03 10:30:00,36.57,37.04,36.53,36.87,488100.0,31.0567,31.4559,31.0228,31.3115,488100.0
2008-07-03 11:00:00,36.87,37.05,36.8,37.02,190800.0,31.3115,31.4644,31.2521,31.4389,190800.0
2008-07-03 11:30:00,37.02,37.05,36.79,36.82,184900.0,31.4389,31.4644,31.2436,31.2691,184900.0
2008-07-03 12:00:00,36.82,36.9,36.68,36.88,305100.0,31.2691,31.337,31.1502,31.32,305100.0
2008-07-03 12:30:00,36.88,36.91,36.61,36.68,606300.0,31.32,31.3455,31.0907,31.1502,606300.0
2008-07-07 09:30:00,35.45,35.52,33.63,35.01,4284000.0,30.1056,30.165,28.56,29.7319,4284000.0
2008-07-07 10:00:00,35.02,35.1,34.78,34.81,1707400.0,29.7404,29.8084,29.5366,29.5621,1707400.0
2008-07-07 10:30:00,34.8,34.99,34.25,34.4,1757500.0,29.5536,29.7149,29.0865,29.2139,1757500.0
2008-07-07 11:00:00,34.42,34.72,34.17,34.57,1061900.0,29.2309,29.4857,29.0186,29.3583,1061900.0
2008-07-07 11:30:00,34.56,34.59,34.29,34.4,788900.0,29.3498,29.3753,29.1205,29.2139,788900.0
2008-07-07 12:00:00,34.39,34.65,34.18,34.21,500700.0,29.2054,29.4262,29.0271,29.0525,500700.0
2008-07-07 12:30:00,34.22,34.58,34.05,34.28,569900.0,29.061,29.3668,28.9167,29.112,569900.0
2008-07-07 13:00:00,34.29,34.32,33.91,33.92,521600.0,29.1205,29.146,28.7978,28.8063,521600.0
2008-07-07 13:30:00,33.93,33.97,33.38,33.43,892800.0,28.8148,28.8487,28.3477,28.3901,892800.0
2008-07-07 14:00:00,33.43,33.71,33.2,33.55,868600.0,28.3901,28.6279,28.1948,28.492,868600.0
2008-07-07 14:30:00,33.54,33.56,33.36,33.53,862600.0,28.4835,28.5005,28.3307,28.4751,862600.0
2008-07-07 15:00:00,33.53,34.11,33.5,34.11,961400.0,28.4751,28.9676,28.4496,28.9676,961400.0
2008-07-07 15:30:00,34.1,34.12,33.14,33.21,2023100.0,28.9591,28.9761,28.1439,28.2033,2023100.0
2008-07-08 09:30:00,33.24,33.75,32.9,33.11,786400.0,28.2288,28.6619,27.94,28.1184,786400.0
2008-07-08 10:00:00,33.1,33.1,32.59,32.94,909900.0,28.1099,28.1099,27.6768,27.974,909900.0
2008-07-08 10:30:00,32.94,32.98,32.65,32.86,710800.0,27.974,28.008,27.7277,27.9061,710800.0
2008-07-08 11:00:00,32.87,32.95,32.8,32.81,621300.0,27.9146,27.9825,27.8551,27.8636,621300.0
2008-07-08 11:30:00,32.81,32.93,32.76,32.77,506800.0,27.8636,27.9655,27.8211,27.8296,506800.0
2008-07-08 12:00:00,32.77,32.83,32.68,32.78,942900.0,27.8296,27.8806,27.7532,27.8381,942900.0
2008-07-08 12:30:00,32.78,32.85,32.67,32.73,472600.0,27.8381,27.8976,27.7447,27.7957,472600.0
2008-07-08 13:00:00,32.74,32.86,32.69,32.75,696400.0,27.8042,27.9061,27.7617,27.8126,696400.0
2008-07-08 13:30:00,32.75,32.82,32.67,32.73,400000.0,27.8126,27.8721,27.7447,27.7957,400000.0
2008-07-08 14:00:00,32.72,32.79,32.65,32.7,431500.0,27.7872,27.8466,27.7277,27.7702,431500.0
2008-07-08 14:30:00,32.7,32.85,32.68,32.8,770200.0,27.7702,27.8976,27.7532,27.8551,770200.0
2008-07-08 15:00:00,32.81,32.99,32.76,32.98,1712600.0,27.8636,28.0165,27.8211,28.008,1712600.0
2008-07-08 15:30:00,32.98,32.99,32.78,32.85,1636100.0,28.008,28.0165,27.8381,27.8976,1636100.0
2008-07-09 09:30:00,33.59,33.91,33.08,33.56,1522900.0,28.526,28.7978,28.0929,28.5005,1522900.0
2008-07-09 10:00:00,33.55,33.81,33.51,33.63,990200.0,28.492,28.7128,28.4581,28.56,990200.0
2008-07-09 10:30:00,33.63,33.66,33.52,33.56,1025600.0,28.56,28.5855,28.4666,28.5005,1025600.0
2008-07-09 11:00:00,33.57,33.72,33.5,33.71,577200.0,28.509,28.6364,28.4496,28.6279,577200.0
2008-07-09 11:30:00,33.71,33.71,33.58,33.58,321600.0,28.6279,28.6279,28.5175,28.5175,321600.0
2008-07-09 12:00:00,33.58,33.62,33.47,33.52,664200.0,28.5175,28.5515,28.4241,28.4666,664200.0
2008-07-09 12:30:00,33.51,33.59,33.43,33.52,383200.0,28.4581,28.526,28.3901,28.4666,383200.0
2008-07-09 13:00:00,33.52,33.8,33.51,33.8,756900.0,28.4666,28.7043,28.4581,28.7043,756900.0
2008-07-09 13:30:00,33.79,34.01,33.79,33.88,663900.0,28.6959,28.8827,28.6959,28.7723,663900.0
2008-07-09 14:00:00,33.88,33.94,33.77,33.91,748400.0,28.7723,28.8232,28.6789,28.7978,748400.0
2008-07-09 14:30:00,33.91,33.94,33.71,33.81,673200.0,28.7978,28.8232,28.6279,28.7128,673200.0
2008-07-09 15:00:00,33.8,33.85,33.58,33.75,2032200.0,28.7043,28.7468,28.5175,28.6619,2032200.0
2008-07-09 15:30:00,33.74,33.83,33.7,33.78,1595000.0,28.6534,28.7298,28.6194,28.6874,1595000.0
2008-07-10 09:30:00,33.61,34.0,33.34,33.71,333400.0,28.543,28.8742,28.3137,28.6279,333400.0
2008-07-10 10:00:00,33.69,34.31,33.63,34.26,458400.0,28.6109,29.1375,28.56,29.095,458400.0
2008-07-10 10:30:00,34.24,34.3,33.87,34.29,658600.0,29.078,29.129,28.7638,29.1205,658600.0
2008-07-10 11:00:00,34.28,34.72,34.15,34.66,823200.0,29.112,29.4857,29.0016,29.4347,823200.0
2008-07-10 11:30:00,34.66,35.1,34.65,35.01,629200.0,29.4347,29.8084,29.4262,29.7319,629200.0
2008-07-10 12:00:00,35.03,35.23,34.96,35.04,495200.0,29.7489,29.9188,29.6895,29.7574,495200.0
2008-07-10 12:30:00,35.04,35.11,35.02,35.04,508400.0,29.7574,29.8169,29.7404,29.7574,508400.0
2008-07-10 13:00:00,35.04,35.29,35.04,35.27,602200.0,29.7574,29.9697,29.7574,29.9527,602200.0
2008-07-10 13:30:00,35.27,35.7,35.27,35.68,776700.0,29.9527,30.3179,29.9527,30.3009,776700.0
2008-07-10 14:00:00,35.68,35.69,35.15,35.22,963200.0,30.3009,30.3094,29.8508,29.9103,963200.0
2008-07-10 14:30:00,35.22,35.41,34.99,35.08,870700.0,29.9103,30.0716,29.7149,29.7914,870700.0
2008-07-10 15:00:00,35.08,35.66,35.07,35.6,948900.0,29.7914,30.2839,29.7829,30.233,948900.0
2008-07-10 15:30:00,35.6,35.73,35.0,35.66,1349300.0,30.233,30.3434,29.7234,30.2839,1349300.0
2008-07-11 09:30:00,35.15,35.8,35.13,35.65,474200.0,29.8508,30.4028,29.8338,30.2754,474200.0
2008-07-11 10:00:00,35.67,36.22,35.65,36.01,975000.0,30.2924,30.7595,30.2754,30.5812,975000.0
2008-07-11 10:30:00,36.0,36.11,35.75,35.8,830600.0,30.5727,30.6661,30.3604,30.4028,830600.0
2008-07-11 11:00:00,35.81,35.86,35.53,35.67,461100.0,30.4113,30.4538,30.1735,30.2924,461100.0
2008-07-11 11:30:00,35.66,35.85,35.58,35.79,237500.0,30.2839,30.4453,30.216,30.3943,237500.0
2008-07-11 12:00:00,35.79,35.85,35.51,35.55,435900.0,30.3943,30.4453,30.1566,30.1905,435900.0
2008-07-11 12:30:00,35.55,35.55,35.32,35.41,469500.0,30.1905,30.1905,29.9952,30.0716,469500.0
2008-07-11 13:00:00,35.4,35.5,35.2,35.36,593300.0,30.0631,30.1481,29.8933,30.0292,593300.0
2008-07-11 13:30:00,35.38,35.6,35.29,35.51,436900.0,30.0462,30.233,29.9697,30.1566,436900.0
2008-07-11 14:00:00,35.51,35.62,35.45,35.52,715300.0,30.1566,30.25,30.1056,30.165,715300.0
2008-07-11 14:30:00,35.52,35.88,35.44,35.77,589500.0,30.165,30.4708,30.0971,30.3774,589500.0
2008-07-11 15:00:00,35.78,35.9,35.48,35.63,778300.0,30.3858,30.4878,30.1311,30.2585,778300.0
2008-07-11 15:30:00,35.63,35.65,35.28,35.4,892000.0,30.2585,30.2754,29.9612,30.0631,892000.0
2008-07-14 09:30:00,35.9,35.91,35.08,35.09,425700.0,30.4878,30.4962,29.7914,29.7999,425700.0
2008-07-14 10:00:00,35.1,35.41,34.94,34.99,426100.0,29.8084,30.0716,29.6725,29.7149,426100.0
2008-07-14 10:30:00,34.98,35.17,34.7,35.14,199800.0,29.7065,29.8678,29.4687,29.8423,199800.0
2008-07-14 11:00:00,35.12,35.19,34.81,34.84,172400.0,29.8253,29.8848,29.5621,29.5876,172400.0
2008-07-14 11:30:00,34.84,34.96,34.69,34.92,246200.0,29.5876,29.6895,29.4602,29.6555,246200.0
2008-07-14 12:00:00,34.91,34.91,34.5,34.53,279600.0,29.647,29.647,29.2988,29.3243,279600.0
2008-07-14 12:30:00,34.52,34.6,34.5,34.53,202700.0,29.3158,29.3837,29.2988,29.3243,202700.0
2008-07-14 13:00:00,34.53,34.57,34.5,34.53,192400.0,29.3243,29.3583,29.2988,29.3243,192400.0
2008-07-14 13:30:00,34.53,34.76,34.5,34.74,254000.0,29.3243,29.5196,29.2988,29.5026,254000.0
2008-07-14 14:00:00,34.74,34.76,34.62,34.69,143000.0,29.5026,29.5196,29.4007,29.4602,143000.0
2008-07-14 14:30:00,34.7,34.72,34.53,34.58,222600.0,29.4687,29.4857,29.3243,29.3668,222600.0
2008-07-14 15:00:00,34.58,34.76,34.51,34.68,534200.0,29.3668,29.5196,29.3073,29.4517,534200.0
2008-07-14 15:30:00,34.69,34.9,34.55,34.55,685300.0,29.4602,29.6385,29.3413,29.3413,685300.0
2008-07-15 09:30:00,34.45,34.54,33.53,33.54,518300.0,29.2564,29.3328,28.4751,28.4835,518300.0
2008-07-15 10:00:00,33.54,33.56,33.23,33.55,354400.0,28.4835,28.5005,28.2203,28.492,354400.0
2008-07-15 10:30:00,33.54,33.91,33.38,33.67,209600.0,28.4835,28.7978,28.3477,28.5939,209600.0
2008-07-15 11:00:00,33.69,34.21,33.68,33.71,230800.0,28.6109,29.0525,28.6024,28.6279,230800.0
2008-07-15 11:30:00,33.71,33.99,33.46,33.84,543300.0,28.6279,28.8657,28.4156,28.7383,543300.0
2008-07-15 12:00:00,33.86,33.98,33.67,33.89,372000.0,28.7553,28.8572,28.5939,28.7808,372000.0
2008-07-15 12:30:00,33.9,34.12,33.85,34.12,469900.0,28.7893,28.9761,28.7468,28.9761,469900.0
2008-07-15 13:00:00,34.12,34.41,34.05,34.17,442200.0,28.9761,29.2224,28.9167,29.0186,442200.0
2008-07-15 13:30:00,34.16,34.31,34.08,34.2,316500.0,29.0101,29.1375,28.9421,29.044,316500.0
2008-07-15 14:00:00,34.19,34.43,34.07,34.27,307200.0,29.0356,29.2394,28.9336,29.1035,307200.0
2008-07-15 14:30:00,34.29,34.49,34.23,34.42,511500.0,29.1205,29.2903,29.0695,29.2309,511500.0
2008-07-15 15:00:00,34.43,34.6,34.32,34.32,872600.0,29.2394,29.3837,29.146,29.146,872600.0
2008-07-15 15:30:00,34.32,34.44,34.14,34.15,761200.0,29.146,29.2479,28.9931,29.0016,761200.0
2008-07-16 09:30:00,34.03,34.62,34.02,34.59,220600.0,28.8997,29.4007,28.8912,29.3753,220600.0
2008-07-16 10:00:00,34.6,34.7,34.43,34.53,236500.0,29.3837,29.4687,29.2394,29.3243,236500.0
2008-07-16 10:30:00,34.53,34.73,34.41,34.58,239000.0,29.3243,29.4941,29.2224,29.3668,239000.0
2008-07-16 11:00:00,34.59,34.84,34.4,34.42,295800.0,29.3753,29.5876,29.2139,29.2309,295800.0
2008-07-16 11:30:00,34.4,34.75,34.39,34.67,221200.0,29.2139,29.5111,29.2054,29.4432,221200.0
2008-07-16 12:00:00,34.67,34.8,34.44,34.75,155300.0,29.4432,29.5536,29.2479,29.5111,155300.0
2008-07-16 12:30:00,34.74,34.87,34.68,34.84,160600.0,29.5026,29.613,29.4517,29.5876,160600.0
2008-07-16 13:00:00,34.83,34.98,34.72,34.92,136700.0,29.5791,29.7065,29.4857,29.6555,136700.0
2008-07-16 13:30:00,34.92,34.96,34.68,34.74,175900.0,29.6555,29.6895,29.4517,29.5026,175900.0
2008-07-16 14:00:00,34.73,34.99,34.6,34.87,257600.0,29.4941,29.7149,29.3837,29.613,257600.0
2008-07-16 14:30:00,34.89,35.09,34.85,35.0,221100.0,29.63,29.7999,29.5961,29.7234,221100.0
2008-07-16 15:00:00,34.99,35.09,34.92,35.04,274400.0,29.7149,29.7999,29.6555,29.7574,274400.0
2008-07-16 15:30:00,35.03,35.07,34.72,35.06,684700.0,29.7489,29.7829,29.4857,29.7744,684700.0
2008-07-17 09:30:00,35.12,35.44,34.87,35.1,149700.0,29.8253,30.0971,29.613,29.8084,149700.0
2008-07-17 10:00:00,35.12,35.26,34.67,34.71,173400.0,29.8253,29.9442,29.4432,29.4772,173400.0
2008-07-17 10:30:00,34.73,34.87,34.47,34.81,195500.0,29.4941,29.613,29.2733,29.5621,195500.0
2008-07-17 11:00:00,34.83,35.04,34.75,34.9,243600.0,29.5791,29.7574,29.5111,29.6385,243600.0
2008-07-17 11:30:00,34.91,35.23,34.87,35.2,146500.0,29.647,29.9188,29.613,29.8933,146500.0
2008-07-17 12:00:00,35.21,35.3,35.18,35.22,463700.0,29.9018,29.9782,29.8763,29.9103,463700.0
2008-07-17 12:30:00,35.22,35.23,35.0,35.11,117300.0,29.9103,29.9188,29.7234,29.8169,117300.0
2008-07-17 13:00:00,35.11,35.43,35.07,35.28,101400.0,29.8169,30.0886,29.7829,29.9612,101400.0
2008-07-17 13:30:00,35.29,35.64,35.28,35.57,194700.0,29.9697,30.267,29.9612,30.2075,194700.0
2008-07-17 14:00:00,35.58,35.62,35.51,35.54,187800.0,30.216,30.25,30.1566,30.182,187800.0
2008-07-17 14:30:00,35.53,35.57,35.37,35.42,169200.0,30.1735,30.2075,30.0377,30.0801,169200.0
2008-07-17 15:00:00,35.43,35.53,35.35,35.35,199900.0,30.0886,30.1735,30.0207,30.0207,199900.0
2008-07-17 15:30:00,35.34,35.64,35.32,35.61,766600.0,30.0122,30.267,29.9952,30.2415,766600.0
2008-07-18 09:30:00,35.88,36.0,35.11,35.42,697300.0,30.4708,30.5727,29.8169,30.0801,697300.0
2008-07-18 10:00:00,35.42,35.44,35.02,35.16,380600.0,30.0801,30.0971,29.7404,29.8593,380600.0
2008-07-18 10:30:00,35.14,35.23,34.77,34.87,270100.0,29.8423,29.9188,29.5281,29.613,270100.0
2008-07-18 11:00:00,34.89,35.14,34.85,34.85,515400.0,29.63,29.8423,29.5961,29.5961,515400.0
2008-07-18 11:30:00,34.84,35.01,34.77,34.83,262500.0,29.5876,29.7319,29.5281,29.5791,262500.0
2008-07-18 12:00:00,34.83,34.89,34.5,34.63,232400.0,29.5791,29.63,29.2988,29.4092,232400.0
2008-07-18 12:30:00,34.63,34.91,34.51,34.56,415200.0,29.4092,29.647,29.3073,29.3498,415200.0
2008-07-18 13:00:00,34.56,34.68,34.26,34.35,341700.0,29.3498,29.4517,29.095,29.1714,341700.0
2008-07-18 13:30:00,34.36,34.39,33.81,33.93,594800.0,29.1799,29.2054,28.7128,28.8148,594800.0
2008-07-18 14:00:00,33.92,34.37,33.91,33.99,743500.0,28.8063,29.1884,28.7978,28.8657,743500.0
2008-07-18 14:30:00,34.0,34.02,33.81,33.91,615000.0,28.8742,28.8912,28.7128,28.7978,615000.0
2008-07-18 15:00:00,33.9,34.02,33.86,33.99,976100.0,28.7893,28.8912,28.7553,28.8657,976100.0
2008-07-18 15:30:00,33.99,34.26,33.96,34.14,1158700.0,28.8657,29.095,28.8402,28.9931,1158700.0
2008-07-21 09:30:00,34.16,34.38,33.61,33.75,556200.0,29.0101,29.1969,28.543,28.6619,556200.0
2008-07-21 10:00:00,33.78,33.86,33.64,33.76,359700.0,28.6874,28.7553,28.5685,28.6704,359700.0
2008-07-21 10:30:00,33.76,33.85,33.72,33.73,315800.0,28.6704,28.7468,28.6364,28.6449,315800.0
2008-07-21 11:00:00,33.74,34.02,33.66,33.96,268200.0,28.6534,28.8912,28.5855,28.8402,268200.0
2008-07-21 11:30:00,33.93,34.0,33.53,33.57,426600.0,28.8148,28.8742,28.4751,28.509,426600.0
2008-07-21 12:00:00,33.57,33.62,33.5,33.56,195900.0,28.509,28.5515,28.4496,28.5005,195900.0
2008-07-21 12:30:00,33.57,33.67,33.47,33.5,270500.0,28.509,28.5939,28.4241,28.4496,270500.0
2008-07-21 13:00:00,33.5,33.57,33.45,33.48,380700.0,28.4496,28.509,28.4071,28.4326,380700.0
2008-07-21 13:30:00,33.48,33.56,33.36,33.5,555200.0,28.4326,28.5005,28.3307,28.4496,555200.0
2008-07-21 14:00:00,33.51,33.62,33.45,33.46,438000.0,28.4581,28.5515,28.4071,28.4156,438000.0
2008-07-21 14:30:00,33.45,33.46,33.32,33.44,285600.0,28.4071,28.4156,28.2967,28.3986,285600.0
2008-07-21 15:00:00,33.44,33.56,33.36,33.5,499400.0,28.3986,28.5005,28.3307,28.4496,499400.0
2008-07-21 15:30:00,33.5,33.6,33.47,33.58,694300.0,28.4496,28.5345,28.4241,28.5175,694300.0
2008-07-22 09:30:00,33.61,34.09,33.37,33.85,260000.0,28.543,28.9506,28.3392,28.7468,260000.0
2008-07-22 10:00:00,33.85,34.19,33.73,33.94,289400.0,28.7468,29.0356,28.6449,28.8232,289400.0
2008-07-22 10:30:00,33.94,34.01,33.5,33.57,364300.0,28.8232,28.8827,28.4496,28.509,364300.0
2008-07-22 11:00:00,33.57,34.01,33.47,33.98,445300.0,28.509,28.8827,28.4241,28.8572,445300.0
2008-07-22 11:30:00,33.98,34.13,33.87,33.91,366400.0,28.8572,28.9846,28.7638,28.7978,366400.0
2008-07-22 12:00:00,33.9,34.16,33.88,34.04,273900.0,28.7893,29.0101,28.7723,28.9082,273900.0
2008-07-22 12:30:00,34.05,34.09,33.99,34.04,189200.0,28.9167,28.9506,28.8657,28.9082,189200.0
2008-07-22 13:00:00,34.04,34.09,33.9,33.96,409200.0,28.9082,28.9506,28.7893,28.8402,409200.0
2008-07-22 13:30:00,33.96,34.16,33.9,34.06,432600.0,28.8402,29.0101,28.7893,28.9252,432600.0
2008-07-22 14:00:00,34.07,34.16,33.94,34.05,588500.0,28.9336,29.0101,28.8232,28.9167,588500.0
2008-07-22 14:30:00,34.06,34.2,33.99,34.03,462700.0,28.9252,29.044,28.8657,28.8997,462700.0
2008-07-22 15:00:00,34.03,34.08,33.91,34.02,539700.0,28.8997,28.9421,28.7978,28.8912,539700.0
2008-07-22 15:30:00,34.02,34.65,34.0,34.56,1194500.0,28.8912,29.4262,28.8742,29.3498,1194500.0
2008-07-23 09:30:00,34.36,34.83,34.27,34.76,159200.0,29.1799,29.5791,29.1035,29.5196,159200.0
2008-07-23 10:00:00,34.76,35.08,34.59,34.94,359000.0,29.5196,29.7914,29.3753,29.6725,359000.0
2008-07-23 10:30:00,34.94,35.22,34.93,34.97,296900.0,29.6725,29.9103,29.664,29.698,296900.0
2008-07-23 11:00:00,34.97,34.97,34.67,34.71,319300.0,29.698,29.698,29.4432,29.4772,319300.0
2008-07-23 11:30:00,34.71,34.71,34.27,34.27,320700.0,29.4772,29.4772,29.1035,29.1035,320700.0
2008-07-23 12:00:00,34.28,34.3,33.87,33.99,365000.0,29.112,29.129,28.7638,28.8657,365000.0
2008-07-23 12:30:00,33.99,34.1,33.88,34.05,228800.0,28.8657,28.9591,28.7723,28.9167,228800.0
2008-07-23 13:00:00,34.05,34.06,33.89,33.91,201600.0,28.9167,28.9252,28.7808,28.7978,201600.0
2008-07-23 13:30:00,33.91,34.01,33.77,33.85,237500.0,28.7978,28.8827,28.6789,28.7468,237500.0
2008-07-23 14:00:00,33.85,34.01,33.82,33.93,342800.0,28.7468,28.8827,28.7213,28.8148,342800.0
2008-07-23 14:30:00,33.94,33.96,33.8,33.92,361200.0,28.8232,28.8402,28.7043,28.8063,361200.0
2008-07-23 15:00:00,33.92,33.95,33.79,33.82,275600.0,28.8063,28.8317,28.6959,28.7213,275600.0
2008-07-23 15:30:00,33.82,33.94,33.72,33.88,669000.0,28.7213,28.8232,28.6364,28.7723,669000.0
2008-07-24 09:30:00,33.84,34.0,33.39,33.51,157400.0,28.7383,28.8742,28.3562,28.4581,157400.0
2008-07-24 10:00:00,33.51,33.61,33.36,33.5,191000.0,28.4581,28.543,28.3307,28.4496,191000.0
2008-07-24 10:30:00,33.5,33.7,33.48,33.65,110000.0,28.4496,28.6194,28.4326,28.577,110000.0
2008-07-24 11:00:00,33.64,33.66,33.39,33.41,99500.0,28.5685,28.5855,28.3562,28.3731,99500.0
2008-07-24 11:30:00,33.4,33.51,33.32,33.51,91300.0,28.3647,28.4581,28.2967,28.4581,91300.0
2008-07-24 12:00:00,33.5,33.52,33.15,33.16,216200.0,28.4496,28.4666,28.1523,28.1608,216200.0
2008-07-24 12:30:00,33.16,33.23,33.01,33.09,206900.0,28.1608,28.2203,28.0334,28.1014,206900.0
2008-07-24 13:00:00,33.08,33.19,32.94,33.17,173000.0,28.0929,28.1863,27.974,28.1693,173000.0
2008-07-24 13:30:00,33.17,33.37,33.07,33.32,333900.0,28.1693,28.3392,28.0844,28.2967,333900.0
2008-07-24 14:00:00,33.32,33.34,33.17,33.29,243300.0,28.2967,28.3137,28.1693,28.2712,243300.0
2008-07-24 14:30:00,33.28,33.28,33.1,33.24,221100.0,28.2627,28.2627,28.1099,28.2288,221100.0
2008-07-24 15:00:00,33.23,33.35,33.13,33.15,353100.0,28.2203,28.3222,28.1354,28.1523,353100.0
2008-07-24 15:30:00,33.15,33.2,32.98,33.04,441500.0,28.1523,28.1948,28.008,28.0589,441500.0
2008-07-25 09:30:00,33.19,33.24,32.91,33.21,212700.0,28.1863,28.2288,27.9485,28.2033,212700.0
2008-07-25 10:00:00,33.2,33.38,32.75,32.78,475700.0,28.1948,28.3477,27.8126,27.8381,475700.0
2008-07-25 10:30:00,32.79,33.25,32.72,33.25,238500.0,27.8466,28.2373,27.7872,28.2373,238500.0
2008-07-25 11:00:00,33.25,33.27,32.94,33.05,199500.0,28.2373,28.2543,27.974,28.0674,199500.0
2008-07-25 11:30:00,33.05,33.16,33.05,33.09,118700.0,28.0674,28.1608,28.0674,28.1014,118700.0
2008-07-25 12:00:00,33.08,33.08,32.9,32.98,112700.0,28.0929,28.0929,27.94,28.008,112700.0
2008-07-25 12:30:00,32.97,33.02,32.87,32.99,170100.0,27.9995,28.0419,27.9146,28.0165,170100.0
2008-07-25 13:00:00,33.0,33.12,32.88,32.93,198700.0,28.025,28.1269,27.923,27.9655,198700.0
2008-07-25 13:30:00,32.92,33.02,32.84,32.97,107000.0,27.957,28.0419,27.8891,27.9995,107000.0
2008-07-25 14:00:00,32.96,33.08,32.95,33.0,155500.0,27.991,28.0929,27.9825,28.025,155500.0
2008-07-25 14:30:00,32.99,33.17,32.97,33.1,253200.0,28.0165,28.1693,27.9995,28.1099,253200.0
2008-07-25 15:00:00,33.1,33.11,32.96,32.99,286000.0,28.1099,28.1184,27.991,28.0165,286000.0
2008-07-25 15:30:00,32.99,33.18,32.92,33.09,433300.0,28.0165,28.1778,27.957,28.1014,433300.0
2008-07-28 09:30:00,32.83,33.28,32.7,33.25,241900.0,27.8806,28.2627,27.7702,28.2373,241900.0
2008-07-28 10:00:00,33.26,33.72,33.24,33.65,251600.0,28.2458,28.6364,28.2288,28.577,251600.0
2008-07-28 10:30:00,33.65,33.79,33.59,33.79,213500.0,28.577,28.6959,28.526,28.6959,213500.0
2008-07-28 11:00:00,33.79,33.8,33.46,33.53,195700.0,28.6959,28.7043,28.4156,28.4751,195700.0
2008-07-28 11:30:00,33.54,33.6,33.38,33.6,173800.0,28.4835,28.5345,28.3477,28.5345,173800.0
2008-07-28 12:00:00,33.59,33.64,33.4,33.44,194400.0,28.526,28.5685,28.3647,28.3986,194400.0
2008-07-28 12:30:00,33.45,33.46,33.22,33.26,235300.0,28.4071,28.4156,28.2118,28.2458,235300.0
2008-07-28 13:00:00,33.27,33.3,33.16,33.2,204000.0,28.2543,28.2797,28.1608,28.1948,204000.0
2008-07-28 13:30:00,33.19,33.2,33.09,33.1,166200.0,28.1863,28.1948,28.1014,28.1099,166200.0
2008-07-28 14:00:00,33.11,33.13,32.9,32.94,321300.0,28.1184,28.1354,27.94,27.974,321300.0
2008-07-28 14:30:00,32.94,33.12,32.9,32.91,306500.0,27.974,28.1269,27.94,27.9485,306500.0
2008-07-28 15:00:00,32.92,33.14,32.91,33.09,299600.0,27.957,28.1439,27.9485,28.1014,299600.0
2008-07-28 15:30:00,33.08,33.15,32.95,33.0,501900.0,28.0929,28.1523,27.9825,28.025,501900.0
2008-07-29 09:30:00,33.19,33.5,33.05,33.37,146700.0,28.1863,28.4496,28.0674,28.3392,146700.0
2008-07-29 10:00:00,33.37,34.22,33.36,33.89,562100.0,28.3392,29.061,28.3307,28.7808,562100.0
2008-07-29 10:30:00,33.9,33.98,33.77,33.89,243500.0,28.7893,28.8572,28.6789,28.7808,243500.0
2008-07-29 11:00:00,33.91,33.93,33.62,33.65,191900.0,28.7978,28.8148,28.5515,28.577,191900.0
2008-07-29 11:30:00,33.66,33.8,33.57,33.78,189500.0,28.5855,28.7043,28.509,28.6874,189500.0
2008-07-29 12:00:00,33.8,33.91,33.74,33.91,311700.0,28.7043,28.7978,28.6534,28.7978,311700.0
2008-07-29 12:30:00,33.91,33.94,33.8,33.83,160800.0,28.7978,28.8232,28.7043,28.7298,160800.0
2008-07-29 13:00:00,33.83,33.99,33.81,33.97,93300.0,28.7298,28.8657,28.7128,28.8487,93300.0
2008-07-29 13:30:00,33.99,34.11,33.98,34.09,184900.0,28.8657,28.9676,28.8572,28.9506,184900.0
2008-07-29 14:00:00,34.08,34.12,33.98,34.01,181100.0,28.9421,28.9761,28.8572,28.8827,181100.0
2008-07-29 14:30:00,34.01,34.08,33.95,34.04,271200.0,28.8827,28.9421,28.8317,28.9082,271200.0
2008-07-29 15:00:00,34.04,34.12,33.98,34.07,256800.0,28.9082,28.9761,28.8572,28.9336,256800.0
2008-07-29 15:30:00,34.07,34.13,33.98,34.11,496600.0,28.9336,28.9846,28.8572,28.9676,496600.0
2008-07-30 09:30:00,34.09,34.44,33.48,33.49,478200.0,28.9506,29.2479,28.4326,28.4411,478200.0
2008-07-30 10:00:00,33.49,33.66,33.29,33.55,497600.0,28.4411,28.5855,28.2712,28.492,497600.0
2008-07-30 10:30:00,33.56,33.73,33.52,33.54,728700.0,28.5005,28.6449,28.4666,28.4835,728700.0
2008-07-30 11:00:00,33.53,33.66,33.34,33.65,234900.0,28.4751,28.5855,28.3137,28.577,234900.0
2008-07-30 11:30:00,33.65,33.74,33.61,33.65,293000.0,28.577,28.6534,28.543,28.577,293000.0
2008-07-30 12:00:00,33.65,33.7,33.55,33.56,95200.0,28.577,28.6194,28.492,28.5005,95200.0
2008-07-30 12:30:00,33.57,33.58,33.25,33.33,100600.0,28.509,28.5175,28.2373,28.3052,100600.0
2008-07-30 13:00:00,33.33,33.36,33.14,33.25,121600.0,28.3052,28.3307,28.1439,28.2373,121600.0
2008-07-30 13:30:00,33.25,33.29,33.09,33.2,122000.0,28.2373,28.2712,28.1014,28.1948,122000.0
2008-07-30 14:00:00,33.19,33.44,33.15,33.42,290700.0,28.1863,28.3986,28.1523,28.3816,290700.0
2008-07-30 14:30:00,33.41,33.47,33.25,33.31,215800.0,28.3731,28.4241,28.2373,28.2882,215800.0
2008-07-30 15:00:00,33.31,33.34,33.07,33.32,255000.0,28.2882,28.3137,28.0844,28.2967,255000.0
2008-07-30 15:30:00,33.32,33.42,33.26,33.39,690400.0,28.2967,28.3816,28.2458,28.3562,690400.0
2008-07-31 09:30:00,33.17,33.44,32.84,33.04,293500.0,28.1693,28.3986,27.8891,28.0589,293500.0
2008-07-31 10:00:00,33.01,33.4,32.95,33.37,356000.0,28.0334,28.3647,27.9825,28.3392,356000.0
2008-07-31 10:30:00,33.36,33.39,33.15,33.16,451600.0,28.3307,28.3562,28.1523,28.1608,451600.0
2008-07-31 11:00:00,33.17,33.19,32.76,32.76,202500.0,28.1693,28.1863,27.8211,27.8211,202500.0
2008-07-31 11:30:00,32.79,32.85,32.65,32.82,219900.0,27.8466,27.8976,27.7277,27.8721,219900.0
2008-07-31 12:00:00,32.82,32.92,32.63,32.65,252600.0,27.8721,27.957,27.7107,27.7277,252600.0
2008-07-31 12:30:00,32.65,32.91,32.63,32.91,203800.0,27.7277,27.9485,27.7107,27.9485,203800.0
2008-07-31 13:00:00,32.9,33.01,32.85,32.86,205500.0,27.94,28.0334,27.8976,27.9061,205500.0
2008-07-31 13:30:00,32.86,32.9,32.75,32.75,225200.0,27.9061,27.94,27.8126,27.8126,225200.0
2008-07-31 14:00:00,32.76,32.87,32.76,32.77,261900.0,27.8211,27.9146,27.8211,27.8296,261900.0
2008-07-31 14:30:00,32.78,32.96,32.74,32.75,391100.0,27.8381,27.991,27.8042,27.8126,391100.0
2008-07-31 15:00:00,32.75,32.83,32.43,32.57,619200.0,27.8126,27.8806,27.5409,27.6598,619200.0
2008-07-31 15:30:00,32.57,32.64,32.47,32.54,876300.0,27.6598,27.7192,27.5749,27.6343,876300.0
2008-08-01 09:30:00,32.13,32.39,31.86,32.11,407400.0,27.2861,27.5069,27.0568,27.2691,407400.0
2008-08-01 10:00:00,32.1,32.17,31.83,32.04,266700.0,27.2606,27.3201,27.0313,27.2097,266700.0
2008-08-01 10:30:00,32.03,32.17,31.98,32.13,191300.0,27.2012,27.3201,27.1587,27.2861,191300.0
2008-08-01 11:00:00,32.13,32.15,31.97,32.05,130000.0,27.2861,27.3031,27.1502,27.2182,130000.0
2008-08-01 11:30:00,32.04,32.15,31.99,32.04,270200.0,27.2097,27.3031,27.1672,27.2097,270200.0
2008-08-01 12:00:00,32.04,32.23,32.0,32.17,1019600.0,27.2097,27.371,27.1757,27.3201,1019600.0
2008-08-01 12:30:00,32.17,32.18,32.04,32.1,190100.0,27.3201,27.3286,27.2097,27.2606,190100.0
2008-08-01 13:00:00,32.09,32.15,32.07,32.14,237600.0,27.2521,27.3031,27.2352,27.2946,237600.0
2008-08-01 13:30:00,32.14,32.17,32.03,32.04,252200.0,27.2946,27.3201,27.2012,27.2097,252200.0
2008-08-01 14:00:00,32.04,32.06,31.91,31.99,307100.0,27.2097,27.2267,27.0993,27.1672,307100.0
2008-08-01 14:30:00,31.99,32.15,31.91,32.14,240000.0,27.1672,27.3031,27.0993,27.2946,240000.0
2008-08-01 15:00:00,32.14,32.28,32.14,32.24,496400.0,27.2946,27.4135,27.2946,27.3795,496400.0
2008-08-01 15:30:00,32.24,32.27,32.0,32.05,1251900.0,27.3795,27.405,27.1757,27.2182,1251900.0
2008-08-04 09:30:00,32.0,32.0,31.35,31.82,241600.0,27.1757,27.1757,26.6237,27.0229,241600.0
2008-08-04 10:00:00,31.8,32.09,31.73,32.09,191200.0,27.0059,27.2521,26.9464,27.2521,191200.0
2008-08-04 10:30:00,32.08,32.14,31.97,32.01,129500.0,27.2437,27.2946,27.1502,27.1842,129500.0
2008-08-04 11:00:00,32.01,32.04,31.9,32.01,135200.0,27.1842,27.2097,27.0908,27.1842,135200.0
2008-08-04 11:30:00,32.02,32.1,31.99,32.1,283500.0,27.1927,27.2606,27.1672,27.2606,283500.0
2008-08-04 12:00:00,32.1,32.14,31.96,32.01,138400.0,27.2606,27.2946,27.1417,27.1842,138400.0
2008-08-04 12:30:00,31.99,32.05,31.91,32.0,217700.0,27.1672,27.2182,27.0993,27.1757,217700.0
2008-08-04 13:00:00,32.0,32.06,31.92,31.95,122900.0,27.1757,27.2267,27.1078,27.1333,122900.0
2008-08-04 13:30:00,31.95,32.09,31.93,32.08,138000.0,27.1333,27.2521,27.1163,27.2437,138000.0
2008-08-04 14:00:00,32.08,32.17,32.02,32.1,219100.0,27.2437,27.3201,27.1927,27.2606,219100.0
2008-08-04 14:30:00,32.11,32.32,32.06,32.08,392100.0,27.2691,27.4475,27.2267,27.2437,392100.0
2008-08-04 15:00:00,32.09,32.15,32.02,32.05,277800.0,27.2521,27.3031,27.1927,27.2182,277800.0
2008-08-04 15:30:00,32.04,32.28,31.98,32.28,762800.0,27.2097,27.4135,27.1587,27.4135,762800.0
2008-08-05 09:30:00,32.33,33.51,32.2,33.37,543600.0,27.456,28.4581,27.3456,28.3392,543600.0
2008-08-05 10:00:00,33.38,33.42,33.01,33.03,413000.0,28.3477,28.3816,28.0334,28.0504,413000.0
2008-08-05 10:30:00,33.02,33.11,32.91,32.94,166200.0,28.0419,28.1184,27.9485,27.974,166200.0
2008-08-05 11:00:00,32.94,33.11,32.94,33.08,167600.0,27.974,28.1184,27.974,28.0929,167600.0
2008-08-05 11:30:00,33.08,33.17,33.0,33.07,171700.0,28.0929,28.1693,28.025,28.0844,171700.0
2008-08-05 12:00:00,33.08,33.17,33.01,33.1,164500.0,28.0929,28.1693,28.0334,28.1099,164500.0
2008-08-05 12:30:00,33.09,33.21,32.9,33.16,232500.0,28.1014,28.2033,27.94,28.1608,232500.0
2008-08-05 13:00:00,33.14,33.19,33.02,33.05,80200.0,28.1439,28.1863,28.0419,28.0674,80200.0
2008-08-05 13:30:00,33.05,33.08,32.98,33.05,92400.0,28.0674,28.0929,28.008,28.0674,92400.0
2008-08-05 14:00:00,33.06,33.25,33.01,33.22,472500.0,28.0759,28.2373,28.0334,28.2118,472500.0
2008-08-05 14:30:00,33.22,33.47,33.14,33.39,238400.0,28.2118,28.4241,28.1439,28.3562,238400.0
2008-08-05 15:00:00,33.4,33.46,33.29,33.4,314600.0,28.3647,28.4156,28.2712,28.3647,314600.0
2008-08-05 15:30:00,33.41,33.56,33.26,33.48,563000.0,28.3731,28.5005,28.2458,28.4326,563000.0
2008-08-06 09:30:00,33.28,33.57,33.21,33.4,215800.0,28.2627,28.509,28.2033,28.3647,215800.0
2008-08-06 10:00:00,33.4,33.43,33.09,33.12,218100.0,28.3647,28.3901,28.1014,28.1269,218100.0
2008-08-06 10:30:00,33.13,33.17,32.86,32.98,238400.0,28.1354,28.1693,27.9061,28.008,238400.0
2008-08-06 11:00:00,32.98,33.12,32.81,33.11,469900.0,28.008,28.1269,27.8636,28.1184,469900.0
2008-08-06 11:30:00,33.1,33.2,33.0,33.1,273700.0,28.1099,28.1948,28.025,28.1099,273700.0
2008-08-06 12:00:00,33.1,33.19,33.06,33.14,156400.0,28.1099,28.1863,28.0759,28.1439,156400.0
2008-08-06 12:30:00,33.14,33.29,33.04,33.29,127900.0,28.1439,28.2712,28.0589,28.2712,127900.0
2008-08-06 13:00:00,33.28,33.41,33.25,33.39,106900.0,28.2627,28.3731,28.2373,28.3562,106900.0
2008-08-06 13:30:00,33.4,33.44,33.38,33.43,125800.0,28.3647,28.3986,28.3477,28.3901,125800.0
2008-08-06 14:00:00,33.43,33.56,33.4,33.55,142000.0,28.3901,28.5005,28.3647,28.492,142000.0
2008-08-06 14:30:00,33.56,34.0,33.55,33.84,361600.0,28.5005,28.8742,28.492,28.7383,361600.0
2008-08-06 15:00:00,33.83,33.96,33.78,33.85,346400.0,28.7298,28.8402,28.6874,28.7468,346400.0
2008-08-06 15:30:00,33.84,33.93,33.72,33.86,528400.0,28.7383,28.8148,28.6364,28.7553,528400.0
2008-08-07 09:30:00,29.81,31.02,29.3,30.77,4574200.0,25.3159,26.3435,24.8828,26.1311,4574200.0
2008-08-07 10:00:00,30.76,30.83,30.0,30.09,1751800.0,26.1227,26.1821,25.4772,25.5537,1751800.0
2008-08-07 10:30:00,30.14,30.25,29.22,29.34,1232800.0,25.5961,25.6895,24.8148,24.9167,1232800.0
2008-08-07 11:00:00,29.34,29.55,29.28,29.37,988400.0,24.9167,25.0951,24.8658,24.9422,988400.0
2008-08-07 11:30:00,29.38,29.45,28.81,28.9,898100.0,24.9507,25.0102,24.4666,24.5431,898100.0
2008-08-07 12:00:00,28.9,29.02,28.71,28.94,783400.0,24.5431,24.645,24.3817,24.577,783400.0
2008-08-07 12:30:00,28.93,29.1,28.81,28.82,617100.0,24.5685,24.7129,24.4666,24.4751,617100.0
2008-08-07 13:00:00,28.82,28.87,28.52,28.69,819400.0,24.4751,24.5176,24.2204,24.3647,819400.0
2008-08-07 13:30:00,28.7,28.93,28.69,28.75,743400.0,24.3732,24.5685,24.3647,24.4157,743400.0
2008-08-07 14:00:00,28.75,28.87,28.66,28.78,799400.0,24.4157,24.5176,24.3393,24.4412,799400.0
2008-08-07 14:30:00,28.78,28.99,28.75,28.96,727500.0,24.4412,24.6195,24.4157,24.594,727500.0
2008-08-07 15:00:00,28.96,29.24,28.88,29.1,1261700.0,24.594,24.8318,24.5261,24.7129,1261700.0
2008-08-07 15:30:00,29.1,29.78,29.09,29.55,2930200.0,24.7129,25.2904,24.7044,25.0951,2930200.0
2008-08-08 09:30:00,29.43,29.77,29.27,29.29,1447800.0,24.9932,25.2819,24.8573,24.8743,1447800.0
2008-08-08 10:00:00,29.3,29.93,29.2,29.93,1098600.0,24.8828,25.4178,24.7978,25.4178,1098600.0
2008-08-08 10:30:00,29.92,29.95,29.65,29.67,496600.0,25.4093,25.4348,25.18,25.197,496600.0
2008-08-08 11:00:00,29.68,29.88,29.66,29.81,451900.0,25.2055,25.3753,25.1885,25.3159,451900.0
2008-08-08 11:30:00,29.81,29.93,29.72,29.89,303900.0,25.3159,25.4178,25.2394,25.3838,303900.0
2008-08-08 12:00:00,29.89,29.98,29.82,29.94,310800.0,25.3838,25.4602,25.3244,25.4263,310800.0
2008-08-08 12:30:00,29.93,30.24,29.9,30.23,927400.0,25.4178,25.6811,25.3923,25.6726,927400.0
2008-08-08 13:00:00,30.24,30.39,30.21,30.37,416400.0,25.6811,25.8084,25.6556,25.7915,416400.0
2008-08-08 13:30:00,30.37,30.62,30.37,30.54,494700.0,25.7915,26.0038,25.7915,25.9358,494700.0
2008-08-08 14:00:00,30.53,30.56,30.48,30.55,605900.0,25.9273,25.9528,25.8849,25.9443,605900.0
2008-08-08 14:30:00,30.55,30.76,30.55,30.69,744400.0,25.9443,26.1227,25.9443,26.0632,744400.0
2008-08-08 15:00:00,30.68,30.85,30.67,30.83,892000.0,26.0547,26.1991,26.0462,26.1821,892000.0
2008-08-08 15:30:00,30.82,31.12,30.76,31.0,1611600.0,26.1736,26.4284,26.1227,26.3265,1611600.0
2008-08-11 09:30:00,30.85,31.99,30.76,31.95,818700.0,26.1991,27.1672,26.1227,27.1333,818700.0
2008-08-11 10:00:00,31.95,32.22,31.77,32.1,468400.0,27.1333,27.3625,26.9804,27.2606,468400.0
2008-08-11 10:30:00,32.09,32.2,31.93,32.18,483400.0,27.2521,27.3456,27.1163,27.3286,483400.0
2008-08-11 11:00:00,32.17,32.22,32.12,32.21,259900.0,27.3201,27.3625,27.2776,27.3541,259900.0
2008-08-11 11:30:00,32.2,32.26,31.97,31.99,388500.0,27.3456,27.3965,27.1502,27.1672,388500.0
2008-08-11 12:00:00,31.99,32.05,31.95,32.04,297700.0,27.1672,27.2182,27.1333,27.2097,297700.0
2008-08-11 12:30:00,32.04,32.14,32.02,32.11,256600.0,27.2097,27.2946,27.1927,27.2691,256600.0
2008-08-11 13:00:00,32.11,32.16,32.07,32.1,208300.0,27.2691,27.3116,27.2352,27.2606,208300.0
2008-08-11 13:30:00,32.1,32.39,32.08,32.32,427800.0,27.2606,27.5069,27.2437,27.4475,427800.0
2008-08-11 14:00:00,32.33,32.33,32.03,32.07,279400.0,27.456,27.456,27.2012,27.2352,279400.0
2008-08-11 14:30:00,32.07,32.07,31.84,31.93,469600.0,27.2352,27.2352,27.0398,27.1163,469600.0
2008-08-11 15:00:00,31.92,32.05,31.92,31.96,359500.0,27.1078,27.2182,27.1078,27.1417,359500.0
2008-08-11 15:30:00,31.95,32.05,31.8,32.01,826000.0,27.1333,27.2182,27.0059,27.1842,826000.0
2008-08-12 09:30:00,31.99,32.14,31.66,32.0,203200.0,27.1672,27.2946,26.887,27.1757,203200.0
2008-08-12 10:00:00,32.0,32.09,31.82,32.02,313900.0,27.1757,27.2521,27.0229,27.1927,313900.0
2008-08-12 10:30:00,32.02,32.42,31.9,32.38,185200.0,27.1927,27.5324,27.0908,27.4984,185200.0
2008-08-12 11:00:00,32.39,33.27,32.37,33.25,424300.0,27.5069,28.2543,27.4899,28.2373,424300.0
2008-08-12 11:30:00,33.26,33.33,32.99,33.06,450500.0,28.2458,28.3052,28.0165,28.0759,450500.0
2008-08-12 12:00:00,33.06,33.1,32.78,32.93,353800.0,28.0759,28.1099,27.8381,27.9655,353800.0
2008-08-12 12:30:00,32.93,33.11,32.73,33.0,216800.0,27.9655,28.1184,27.7957,28.025,216800.0
2008-08-12 13:00:00,33.0,33.01,32.62,32.62,232600.0,28.025,28.0334,27.7022,27.7022,232600.0
2008-08-12 13:30:00,32.62,32.62,32.31,32.31,257200.0,27.7022,27.7022,27.439,27.439,257200.0
2008-08-12 14:00:00,32.31,32.44,32.22,32.39,290800.0,27.439,27.5494,27.3625,27.5069,290800.0
2008-08-12 14:30:00,32.39,32.4,32.02,32.05,419300.0,27.5069,27.5154,27.1927,27.2182,419300.0
2008-08-12 15:00:00,32.05,32.19,31.89,32.04,391300.0,27.2182,27.3371,27.0823,27.2097,391300.0
2008-08-12 15:30:00,32.04,32.23,31.93,32.23,503100.0,27.2097,27.371,27.1163,27.371,503100.0
2008-08-13 09:30:00,32.27,32.27,31.83,32.03,143900.0,27.405,27.405,27.0313,27.2012,143900.0
2008-08-13 10:00:00,32.04,32.31,31.99,32.13,250400.0,27.2097,27.439,27.1672,27.2861,250400.0
2008-08-13 10:30:00,32.13,32.22,31.79,31.96,254900.0,27.2861,27.3625,26.9974,27.1417,254900.0
2008-08-13 11:00:00,31.96,31.98,31.69,31.81,136000.0,27.1417,27.1587,26.9125,27.0144,136000.0
2008-08-13 11:30:00,31.8,31.82,31.56,31.64,190000.0,27.0059,27.0229,26.802,26.87,190000.0
2008-08-13 12:00:00,31.66,31.82,31.48,31.6,238300.0,26.887,27.0229,26.7341,26.836,238300.0
2008-08-13 12:30:00,31.6,31.77,31.54,31.77,79400.0,26.836,26.9804,26.7851,26.9804,79400.0
2008-08-13 13:00:00,31.78,32.06,31.78,32.03,140500.0,26.9889,27.2267,26.9889,27.2012,140500.0
2008-08-13 13:30:00,32.03,32.16,31.97,32.07,270800.0,27.2012,27.3116,27.1502,27.2352,270800.0
2008-08-13 14:00:00,32.06,32.1,32.0,32.08,264900.0,27.2267,27.2606,27.1757,27.2437,264900.0
2008-08-13 14:30:00,32.08,32.28,32.05,32.26,267400.0,27.2437,27.4135,27.2182,27.3965,267400.0
2008-08-13 15:00:00,32.26,32.32,32.1,32.15,200100.0,27.3965,27.4475,27.2606,27.3031,200100.0
2008-08-13 15:30:00,32.14,32.15,31.88,32.03,320600.0,27.2946,27.3031,27.0738,27.2012,320600.0
2008-08-14 09:30:00,31.8,32.38,31.51,32.3,165900.0,27.0059,27.4984,26.7596,27.4305,165900.0
2008-08-14 10:00:00,32.3,32.4,32.23,32.3,259100.0,27.4305,27.5154,27.371,27.4305,259100.0
2008-08-14 10:30:00,32.29,32.68,32.27,32.56,157100.0,27.422,27.7532,27.405,27.6513,157100.0
2008-08-14 11:00:00,32.56,32.62,32.4,32.4,132500.0,27.6513,27.7022,27.5154,27.5154,132500.0
2008-08-14 11:30:00,32.41,32.79,32.33,32.78,212700.0,27.5239,27.8466,27.456,27.8381,212700.0
2008-08-14 12:00:00,32.78,32.87,32.75,32.75,101800.0,27.8381,27.9146,27.8126,27.8126,101800.0
2008-08-14 12:30:00,32.75,32.81,32.71,32.71,73800.0,27.8126,27.8636,27.7787,27.7787,73800.0
2008-08-14 13:00:00,32.71,32.74,32.6,32.61,67900.0,27.7787,27.8042,27.6853,27.6938,67900.0
2008-08-14 13:30:00,32.61,32.61,32.48,32.54,63700.0,27.6938,27.6938,27.5834,27.6343,63700.0
2008-08-14 14:00:00,32.54,32.74,32.53,32.73,89000.0,27.6343,27.8042,27.6258,27.7957,89000.0
2008-08-14 14:30:00,32.72,32.75,32.5,32.55,91800.0,27.7872,27.8126,27.6003,27.6428,91800.0
2008-08-14 15:00:00,32.54,32.58,32.42,32.43,188000.0,27.6343,27.6683,27.5324,27.5409,188000.0
2008-08-14 15:30:00,32.44,32.6,32.41,32.43,416600.0,27.5494,27.6853,27.5239,27.5409,416600.0
2008-08-15 09:30:00,32.1,32.69,32.1,32.29,281300.0,27.2606,27.7617,27.2606,27.422,281300.0
2008-08-15 10:00:00,32.28,32.36,32.06,32.32,133900.0,27.4135,27.4814,27.2267,27.4475,133900.0
2008-08-15 10:30:00,32.33,32.73,32.3,32.71,83500.0,27.456,27.7957,27.4305,27.7787,83500.0
2008-08-15 11:00:00,32.71,32.71,32.4,32.48,44100.0,27.7787,27.7787,27.5154,27.5834,44100.0
2008-08-15 11:30:00,32.47,32.57,32.31,32.32,56000.0,27.5749,27.6598,27.439,27.4475,56000.0
2008-08-15 12:00:00,32.31,32.52,32.3,32.47,43300.0,27.439,27.6173,27.4305,27.5749,43300.0
2008-08-15 12:30:00,32.48,32.55,32.45,32.47,30800.0,27.5834,27.6428,27.5579,27.5749,30800.0
2008-08-15 13:00:00,32.48,32.54,32.47,32.48,27200.0,27.5834,27.6343,27.5749,27.5834,27200.0
2008-08-15 13:30:00,32.49,32.51,32.41,32.41,39500.0,27.5918,27.6088,27.5239,27.5239,39500.0
2008-08-15 14:00:00,32.42,32.43,32.27,32.33,100900.0,27.5324,27.5409,27.405,27.456,100900.0
2008-08-15 14:30:00,32.35,32.43,32.28,32.34,57000.0,27.473,27.5409,27.4135,27.4645,57000.0
2008-08-15 15:00:00,32.34,32.54,32.34,32.53,172400.0,27.4645,27.6343,27.4645,27.6258,172400.0
2008-08-15 15:30:00,32.53,32.53,32.34,32.46,304600.0,27.6258,27.6258,27.4645,27.5664,304600.0
2008-08-18 09:30:00,32.55,32.75,32.11,32.23,77800.0,27.6428,27.8126,27.2691,27.371,77800.0
2008-08-18 10:00:00,32.23,32.24,31.75,31.95,162500.0,27.371,27.3795,26.9634,27.1333,162500.0
2008-08-18 10:30:00,31.95,32.01,31.87,32.0,117900.0,27.1333,27.1842,27.0653,27.1757,117900.0
2008-08-18 11:00:00,32.0,32.03,31.94,32.0,101100.0,27.1757,27.2012,27.1248,27.1757,101100.0
2008-08-18 11:30:00,32.0,32.0,31.68,31.71,97100.0,27.1757,27.1757,26.904,26.9294,97100.0
2008-08-18 12:00:00,31.7,31.73,31.51,31.64,134700.0,26.9209,26.9464,26.7596,26.87,134700.0
2008-08-18 12:30:00,31.64,31.64,31.3,31.48,152400.0,26.87,26.87,26.5812,26.7341,152400.0
2008-08-18 13:00:00,31.48,31.63,31.42,31.6,108700.0,26.7341,26.8615,26.6832,26.836,108700.0
2008-08-18 13:30:00,31.6,31.61,31.34,31.38,134100.0,26.836,26.8445,26.6152,26.6492,134100.0
2008-08-18 14:00:00,31.37,31.4,31.23,31.26,487900.0,26.6407,26.6662,26.5218,26.5473,487900.0
2008-08-18 14:30:00,31.26,31.44,31.24,31.43,415400.0,26.5473,26.7001,26.5303,26.6916,415400.0
2008-08-18 15:00:00,31.43,31.44,31.3,31.39,229700.0,26.6916,26.7001,26.5812,26.6577,229700.0
2008-08-18 15:30:00,31.39,31.56,31.27,31.56,500200.0,26.6577,26.802,26.5558,26.802,500200.0
2008-08-19 09:30:00,31.55,31.65,31.27,31.49,150100.0,26.7936,26.8785,26.5558,26.7426,150100.0
2008-08-19 10:00:00,31.5,31.67,31.39,31.57,189200.0,26.7511,26.8955,26.6577,26.8105,189200.0
2008-08-19 10:30:00,31.6,31.9,31.6,31.88,143100.0,26.836,27.0908,26.836,27.0738,143100.0
2008-08-19 11:00:00,31.88,32.16,31.86,32.15,232100.0,27.0738,27.3116,27.0568,27.3031,232100.0
2008-08-19 11:30:00,32.14,32.21,31.94,31.97,171400.0,27.2946,27.3541,27.1248,27.1502,171400.0
2008-08-19 12:00:00,31.96,32.01,31.79,31.87,121400.0,27.1417,27.1842,26.9974,27.0653,121400.0
2008-08-19 12:30:00,31.87,32.04,31.8,31.81,109900.0,27.0653,27.2097,27.0059,27.0144,109900.0
2008-08-19 13:00:00,31.81,32.0,31.76,32.0,96100.0,27.0144,27.1757,26.9719,27.1757,96100.0
2008-08-19 13:30:00,32.0,32.09,31.81,31.81,104800.0,27.1757,27.2521,27.0144,27.0144,104800.0
2008-08-19 14:00:00,31.8,31.94,31.69,31.72,280300.0,27.0059,27.1248,26.9125,26.9379,280300.0
2008-08-19 14:30:00,31.71,31.8,31.7,31.77,64200.0,26.9294,27.0059,26.9209,26.9804,64200.0
2008-08-19 15:00:00,31.77,31.77,31.55,31.67,198200.0,26.9804,26.9804,26.7936,26.8955,198200.0
2008-08-19 15:30:00,31.67,31.7,31.52,31.69,294200.0,26.8955,26.9209,26.7681,26.9125,294200.0
2008-08-20 09:30:00,31.7,31.91,31.35,31.37,137500.0,26.9209,27.0993,26.6237,26.6407,137500.0
2008-08-20 10:00:00,31.37,31.47,31.23,31.29,108100.0,26.6407,26.7256,26.5218,26.5728,108100.0
2008-08-20 10:30:00,31.31,31.72,31.31,31.69,137500.0,26.5897,26.9379,26.5897,26.9125,137500.0
2008-08-20 11:00:00,31.7,31.8,31.67,31.79,73700.0,26.9209,27.0059,26.8955,26.9974,73700.0
2008-08-20 11:30:00,31.79,31.8,31.47,31.55,89700.0,26.9974,27.0059,26.7256,26.7936,89700.0
2008-08-20 12:00:00,31.56,31.57,31.21,31.38,122800.0,26.802,26.8105,26.5048,26.6492,122800.0
2008-08-20 12:30:00,31.39,31.47,31.34,31.38,78300.0,26.6577,26.7256,26.6152,26.6492,78300.0
2008-08-20 13:00:00,31.38,31.47,31.36,31.45,103600.0,26.6492,26.7256,26.6322,26.7086,103600.0
2008-08-20 13:30:00,31.45,31.52,31.44,31.48,181700.0,26.7086,26.7681,26.7001,26.7341,181700.0
2008-08-20 14:00:00,31.47,31.55,31.4,31.41,298400.0,26.7256,26.7936,26.6662,26.6747,298400.0
2008-08-20 14:30:00,31.4,31.56,31.37,31.56,163200.0,26.6662,26.802,26.6407,26.802,163200.0
2008-08-20 15:00:00,31.56,31.62,31.49,31.52,215500.0,26.802,26.853,26.7426,26.7681,215500.0
2008-08-20 15:30:00,31.52,31.72,31.5,31.68,358500.0,26.7681,26.9379,26.7511,26.904,358500.0
2008-08-21 09:30:00,31.45,31.64,31.1,31.58,110200.0,26.7086,26.87,26.4114,26.819,110200.0
2008-08-21 10:00:00,31.58,31.7,31.52,31.63,113600.0,26.819,26.9209,26.7681,26.8615,113600.0
2008-08-21 10:30:00,31.65,31.72,31.5,31.59,171600.0,26.8785,26.9379,26.7511,26.8275,171600.0
2008-08-21 11:00:00,31.61,31.76,31.5,31.74,75200.0,26.8445,26.9719,26.7511,26.9549,75200.0
2008-08-21 11:30:00,31.74,31.8,31.62,31.77,73200.0,26.9549,27.0059,26.853,26.9804,73200.0
2008-08-21 12:00:00,31.79,31.92,31.77,31.79,81700.0,26.9974,27.1078,26.9804,26.9974,81700.0
2008-08-21 12:30:00,31.78,31.79,31.75,31.75,49800.0,26.9889,26.9974,26.9634,26.9634,49800.0
2008-08-21 13:00:00,31.76,31.91,31.71,31.87,61000.0,26.9719,27.0993,26.9294,27.0653,61000.0
2008-08-21 13:30:00,31.88,31.99,31.86,31.9,73200.0,27.0738,27.1672,27.0568,27.0908,73200.0
2008-08-21 14:00:00,31.89,32.0,31.89,31.96,85700.0,27.0823,27.1757,27.0823,27.1417,85700.0
2008-08-21 14:30:00,31.96,32.03,31.94,31.95,154100.0,27.1417,27.2012,27.1248,27.1333,154100.0
2008-08-21 15:00:00,31.95,32.02,31.85,31.89,232200.0,27.1333,27.1927,27.0483,27.0823,232200.0
2008-08-21 15:30:00,31.89,31.99,31.8,31.84,435600.0,27.0823,27.1672,27.0059,27.0398,435600.0
2008-08-22 09:30:00,32.07,32.15,31.9,32.12,148600.0,27.2352,27.3031,27.0908,27.2776,148600.0
2008-08-22 10:00:00,32.15,32.39,32.12,32.3,130400.0,27.3031,27.5069,27.2776,27.4305,130400.0
2008-08-22 10:30:00,32.3,32.4,32.22,32.31,116700.0,27.4305,27.5154,27.3625,27.439,116700.0
2008-08-22 11:00:00,32.31,32.31,32.2,32.28,90500.0,27.439,27.439,27.3456,27.4135,90500.0
2008-08-22 11:30:00,32.28,32.3,32.11,32.12,52300.0,27.4135,27.4305,27.2691,27.2776,52300.0
2008-08-22 12:00:00,32.12,32.12,32.0,32.07,77900.0,27.2776,27.2776,27.1757,27.2352,77900.0
2008-08-22 12:30:00,32.08,32.15,32.05,32.13,37100.0,27.2437,27.3031,27.2182,27.2861,37100.0
2008-08-22 13:00:00,32.12,32.32,32.12,32.3,47900.0,27.2776,27.4475,27.2776,27.4305,47900.0
2008-08-22 13:30:00,32.3,32.34,32.29,32.33,58400.0,27.4305,27.4645,27.422,27.456,58400.0
2008-08-22 14:00:00,32.32,32.36,32.27,32.3,80100.0,27.4475,27.4814,27.405,27.4305,80100.0
2008-08-22 14:30:00,32.3,32.36,32.24,32.27,56500.0,27.4305,27.4814,27.3795,27.405,56500.0
2008-08-22 15:00:00,32.27,32.29,32.19,32.19,113100.0,27.405,27.422,27.3371,27.3371,113100.0
2008-08-22 15:30:00,32.2,32.28,32.15,32.17,294600.0,27.3456,27.4135,27.3031,27.3201,294600.0
2008-08-25 09:30:00,31.9,31.9,31.58,31.65,163300.0,27.0908,27.0908,26.819,26.8785,163300.0
2008-08-25 10:00:00,31.67,31.78,31.61,31.69,124700.0,26.8955,26.9889,26.8445,26.9125,124700.0
2008-08-25 10:30:00,31.69,31.7,31.56,31.65,181600.0,26.9125,26.9209,26.802,26.8785,181600.0
2008-08-25 11:00:00,31.65,31.7,31.64,31.69,122100.0,26.8785,26.9209,26.87,26.9125,122100.0
2008-08-25 11:30:00,31.69,31.7,31.58,31.61,132900.0,26.9125,26.9209,26.819,26.8445,132900.0
2008-08-25 12:00:00,31.6,31.62,31.44,31.52,84000.0,26.836,26.853,26.7001,26.7681,84000.0
2008-08-25 12:30:00,31.52,31.6,31.45,31.52,61900.0,26.7681,26.836,26.7086,26.7681,61900.0
2008-08-25 13:00:00,31.51,31.57,31.44,31.48,37400.0,26.7596,26.8105,26.7001,26.7341,37400.0
2008-08-25 13:30:00,31.48,31.51,31.44,31.49,42000.0,26.7341,26.7596,26.7001,26.7426,42000.0
2008-08-25 14:00:00,31.47,31.5,31.38,31.43,55500.0,26.7256,26.7511,26.6492,26.6916,55500.0
2008-08-25 14:30:00,31.42,31.5,31.35,31.39,84300.0,26.6832,26.7511,26.6237,26.6577,84300.0
2008-08-25 15:00:00,31.4,31.45,31.35,31.38,123300.0,26.6662,26.7086,26.6237,26.6492,123300.0
2008-08-25 15:30:00,31.38,31.54,31.31,31.44,462300.0,26.6492,26.7851,26.5897,26.7001,462300.0
2008-08-26 09:30:00,31.3,31.52,31.24,31.31,88700.0,26.5812,26.7681,26.5303,26.5897,88700.0
2008-08-26 10:00:00,31.3,31.38,31.22,31.26,44600.0,26.5812,26.6492,26.5133,26.5473,44600.0
2008-08-26 10:30:00,31.26,31.35,31.26,31.35,84500.0,26.5473,26.6237,26.5473,26.6237,84500.0
2008-08-26 11:00:00,31.35,31.4,31.32,31.32,41600.0,26.6237,26.6662,26.5982,26.5982,41600.0
2008-08-26 11:30:00,31.32,31.41,31.25,31.3,69700.0,26.5982,26.6747,26.5388,26.5812,69700.0
2008-08-26 12:00:00,31.29,31.4,31.26,31.26,50700.0,26.5728,26.6662,26.5473,26.5473,50700.0
2008-08-26 12:30:00,31.26,31.35,31.22,31.26,30500.0,26.5473,26.6237,26.5133,26.5473,30500.0
2008-08-26 13:00:00,31.26,31.28,31.21,31.22,35700.0,26.5473,26.5643,26.5048,26.5133,35700.0
2008-08-26 13:30:00,31.21,31.21,31.04,31.08,68900.0,26.5048,26.5048,26.3604,26.3944,68900.0
2008-08-26 14:00:00,31.07,31.2,31.02,31.07,124600.0,26.3859,26.4963,26.3435,26.3859,124600.0
2008-08-26 14:30:00,31.07,31.12,31.0,31.07,80900.0,26.3859,26.4284,26.3265,26.3859,80900.0
2008-08-26 15:00:00,31.06,31.22,31.03,31.17,120600.0,26.3774,26.5133,26.352,26.4708,120600.0
2008-08-26 15:30:00,31.17,31.26,31.12,31.14,316400.0,26.4708,26.5473,26.4284,26.4454,316400.0
2008-08-27 09:30:00,31.27,31.59,31.06,31.57,157400.0,26.5558,26.8275,26.3774,26.8105,157400.0
2008-08-27 10:00:00,31.58,31.64,31.49,31.54,280600.0,26.819,26.87,26.7426,26.7851,280600.0
2008-08-27 10:30:00,31.56,31.69,31.48,31.69,207000.0,26.802,26.9125,26.7341,26.9125,207000.0
2008-08-27 11:00:00,31.7,31.97,31.59,31.95,179900.0,26.9209,27.1502,26.8275,27.1333,179900.0
2008-08-27 11:30:00,31.95,31.95,31.7,31.83,114600.0,27.1333,27.1333,26.9209,27.0313,114600.0
2008-08-27 12:00:00,31.83,32.06,31.8,32.01,167300.0,27.0313,27.2267,27.0059,27.1842,167300.0
2008-08-27 12:30:00,32.01,32.19,31.96,32.06,387800.0,27.1842,27.3371,27.1417,27.2267,387800.0
2008-08-27 13:00:00,32.06,32.06,31.87,31.89,105700.0,27.2267,27.2267,27.0653,27.0823,105700.0
2008-08-27 13:30:00,31.89,31.95,31.85,31.85,88400.0,27.0823,27.1333,27.0483,27.0483,88400.0
2008-08-27 14:00:00,31.85,32.0,31.79,31.99,221100.0,27.0483,27.1757,26.9974,27.1672,221100.0
2008-08-27 14:30:00,31.98,32.09,31.92,31.92,100500.0,27.1587,27.2521,27.1078,27.1078,100500.0
2008-08-27 15:00:00,31.93,32.0,31.74,31.75,148100.0,27.1163,27.1757,26.9549,26.9634,148100.0
2008-08-27 15:30:00,31.75,31.85,31.71,31.83,314300.0,26.9634,27.0483,26.9294,27.0313,314300.0
2008-08-28 09:30:00,31.9,32.27,31.61,32.26,117100.0,27.0908,27.405,26.8445,27.3965,117100.0
2008-08-28 10:00:00,32.27,32.38,32.17,32.18,112000.0,27.405,27.4984,27.3201,27.3286,112000.0
2008-08-28 10:30:00,32.19,32.58,32.15,32.52,152000.0,27.3371,27.6683,27.3031,27.6173,152000.0
2008-08-28 11:00:00,32.52,32.67,32.48,32.64,143100.0,27.6173,27.7447,27.5834,27.7192,143100.0
2008-08-28 11:30:00,32.65,32.85,32.57,32.83,178900.0,27.7277,27.8976,27.6598,27.8806,178900.0
2008-08-28 12:00:00,32.84,32.86,32.63,32.72,118200.0,27.8891,27.9061,27.7107,27.7872,118200.0
2008-08-28 12:30:00,32.7,32.76,32.66,32.75,136100.0,27.7702,27.8211,27.7362,27.8126,136100.0
2008-08-28 13:00:00,32.74,32.75,32.6,32.65,60000.0,27.8042,27.8126,27.6853,27.7277,60000.0
2008-08-28 13:30:00,32.65,32.78,32.65,32.78,107700.0,27.7277,27.8381,27.7277,27.8381,107700.0
2008-08-28 14:00:00,32.77,32.78,32.63,32.7,118100.0,27.8296,27.8381,27.7107,27.7702,118100.0
2008-08-28 14:30:00,32.7,32.76,32.69,32.73,113200.0,27.7702,27.8211,27.7617,27.7957,113200.0
2008-08-28 15:00:00,32.73,32.8,32.64,32.76,242800.0,27.7957,27.8551,27.7192,27.8211,242800.0
2008-08-28 15:30:00,32.76,32.85,32.61,32.62,625800.0,27.8211,27.8976,27.6938,27.7022,625800.0
2008-08-29 09:30:00,32.49,32.62,32.24,32.33,204700.0,27.5918,27.7022,27.3795,27.456,204700.0
2008-08-29 10:00:00,32.35,32.35,31.99,31.99,115500.0,27.473,27.473,27.1672,27.1672,115500.0
2008-08-29 10:30:00,32.0,32.06,31.72,31.81,136100.0,27.1757,27.2267,26.9379,27.0144,136100.0
2008-08-29 11:00:00,31.81,31.99,31.8,31.94,66800.0,27.0144,27.1672,27.0059,27.1248,66800.0
2008-08-29 11:30:00,31.94,32.07,31.89,31.9,145900.0,27.1248,27.2352,27.0823,27.0908,145900.0
2008-08-29 12:00:00,31.91,32.03,31.89,31.98,54200.0,27.0993,27.2012,27.0823,27.1587,54200.0
2008-08-29 12:30:00,31.97,32.16,31.97,32.16,146100.0,27.1502,27.3116,27.1502,27.3116,146100.0
2008-08-29 13:00:00,32.17,32.31,32.16,32.27,195800.0,27.3201,27.439,27.3116,27.405,195800.0
2008-08-29 13:30:00,32.26,32.27,32.16,32.18,52900.0,27.3965,27.405,27.3116,27.3286,52900.0
2008-08-29 14:00:00,32.19,32.22,32.14,32.16,60900.0,27.3371,27.3625,27.2946,27.3116,60900.0
2008-08-29 14:30:00,32.16,32.18,32.11,32.17,108000.0,27.3116,27.3286,27.2691,27.3201,108000.0
2008-08-29 15:00:00,32.17,32.17,32.0,32.05,188200.0,27.3201,27.3201,27.1757,27.2182,188200.0
2008-08-29 15:30:00,32.06,32.14,31.95,31.95,273300.0,27.2267,27.2946,27.1333,27.1333,273300.0
2008-09-02 09:30:00,32.54,32.89,32.33,32.77,126500.0,27.6343,27.9315,27.456,27.8296,126500.0
2008-09-02 10:00:00,32.8,32.83,32.23,32.29,178000.0,27.8551,27.8806,27.371,27.422,178000.0
2008-09-02 10:30:00,32.3,32.32,31.93,32.1,210900.0,27.4305,27.4475,27.1163,27.2606,210900.0
2008-09-02 11:00:00,32.1,32.1,31.9,32.0,121900.0,27.2606,27.2606,27.0908,27.1757,121900.0
2008-09-02 11:30:00,32.0,32.15,32.0,32.04,81100.0,27.1757,27.3031,27.1757,27.2097,81100.0
2008-09-02 12:00:00,32.04,32.07,31.71,31.71,157100.0,27.2097,27.2352,26.9294,26.9294,157100.0
2008-09-02 12:30:00,31.72,31.75,31.56,31.65,182300.0,26.9379,26.9634,26.802,26.8785,182300.0
2008-09-02 13:00:00,31.65,31.67,31.53,31.59,116300.0,26.8785,26.8955,26.7766,26.8275,116300.0
2008-09-02 13:30:00,31.59,31.63,31.09,31.14,265700.0,26.8275,26.8615,26.4029,26.4454,265700.0
2008-09-02 14:00:00,31.14,31.26,31.02,31.18,342500.0,26.4454,26.5473,26.3435,26.4793,342500.0
2008-09-02 14:30:00,31.18,31.23,31.06,31.15,333200.0,26.4793,26.5218,26.3774,26.4539,333200.0
2008-09-02 15:00:00,31.15,31.26,31.11,31.19,222400.0,26.4539,26.5473,26.4199,26.4878,222400.0
2008-09-02 15:30:00,31.18,31.41,31.18,31.38,588700.0,26.4793,26.6747,26.4793,26.6492,588700.0
2008-09-03 09:30:00,31.42,31.48,31.06,31.22,211900.0,26.6832,26.7341,26.3774,26.5133,211900.0
2008-09-03 10:00:00,31.22,31.41,31.05,31.22,108800.0,26.5133,26.6747,26.3689,26.5133,108800.0
2008-09-03 10:30:00,31.22,31.43,31.22,31.33,147800.0,26.5133,26.6916,26.5133,26.6067,147800.0
2008-09-03 11:00:00,31.32,31.41,31.12,31.17,70200.0,26.5982,26.6747,26.4284,26.4708,70200.0
2008-09-03 11:30:00,31.17,31.18,30.94,31.01,131000.0,26.4708,26.4793,26.2755,26.335,131000.0
2008-09-03 12:00:00,31.01,31.02,30.84,30.99,75300.0,26.335,26.3435,26.1906,26.318,75300.0
2008-09-03 12:30:00,30.98,31.02,30.94,31.0,80800.0,26.3095,26.3435,26.2755,26.3265,80800.0
2008-09-03 13:00:00,31.0,31.12,30.95,31.01,117900.0,26.3265,26.4284,26.284,26.335,117900.0
2008-09-03 13:30:00,31.0,31.11,30.92,31.08,102700.0,26.3265,26.4199,26.2585,26.3944,102700.0
2008-09-03 14:00:00,31.08,31.18,30.9,31.01,285600.0,26.3944,26.4793,26.2416,26.335,285600.0
2008-09-03 14:30:00,31.0,31.13,30.88,30.94,172000.0,26.3265,26.4369,26.2246,26.2755,172000.0
2008-09-03 15:00:00,30.94,31.13,30.86,30.98,501200.0,26.2755,26.4369,26.2076,26.3095,501200.0
2008-09-03 15:30:00,30.98,31.1,30.91,31.05,406100.0,26.3095,26.4114,26.25,26.3689,406100.0
2008-09-04 09:30:00,30.84,30.95,29.9,30.09,679800.0,26.1906,26.284,25.3923,25.5537,679800.0
2008-09-04 10:00:00,30.1,30.23,29.58,29.68,514900.0,25.5622,25.6726,25.1206,25.2055,514900.0
2008-09-04 10:30:00,29.68,29.68,29.3,29.49,594800.0,25.2055,25.2055,24.8828,25.0441,594800.0
2008-09-04 11:00:00,29.48,29.59,29.28,29.36,232400.0,25.0356,25.129,24.8658,24.9337,232400.0
2008-09-04 11:30:00,29.37,29.77,29.35,29.49,248200.0,24.9422,25.2819,24.9252,25.0441,248200.0
2008-09-04 12:00:00,29.49,29.61,29.39,29.41,221500.0,25.0441,25.146,24.9592,24.9762,221500.0
2008-09-04 12:30:00,29.41,29.41,29.25,29.29,263200.0,24.9762,24.9762,24.8403,24.8743,263200.0
2008-09-04 13:00:00,29.29,29.33,28.98,29.02,402700.0,24.8743,24.9082,24.611,24.645,402700.0
2008-09-04 13:30:00,29.02,29.1,28.86,29.0,356600.0,24.645,24.7129,24.5091,24.628,356600.0
2008-09-04 14:00:00,29.0,29.0,28.61,28.9,507700.0,24.628,24.628,24.2968,24.5431,507700.0
2008-09-04 14:30:00,28.9,28.96,28.57,28.67,477900.0,24.5431,24.594,24.2628,24.3477,477900.0
2008-09-04 15:00:00,28.67,28.7,28.19,28.46,1063600.0,24.3477,24.3732,23.9401,24.1694,1063600.0
2008-09-04 15:30:00,28.45,28.45,27.9,27.9,1884500.0,24.1609,24.1609,23.6938,23.6938,1884500.0
2008-09-05 09:30:00,27.61,28.02,27.45,27.98,630900.0,23.4475,23.7957,23.3117,23.7618,630900.0
2008-09-05 10:00:00,27.98,28.1,27.78,27.82,525300.0,23.7618,23.8637,23.5919,23.6259,525300.0
2008-09-05 10:30:00,27.82,27.91,27.76,27.78,397300.0,23.6259,23.7023,23.5749,23.5919,397300.0
2008-09-05 11:00:00,27.79,27.97,27.71,27.91,1289800.0,23.6004,23.7533,23.5325,23.7023,1289800.0
2008-09-05 11:30:00,27.92,28.04,27.82,27.93,356400.0,23.7108,23.8127,23.6259,23.7193,356400.0
2008-09-05 12:00:00,27.93,28.17,27.91,28.11,255500.0,23.7193,23.9231,23.7023,23.8722,255500.0
2008-09-05 12:30:00,28.12,28.36,28.12,28.28,227100.0,23.8807,24.0845,23.8807,24.0165,227100.0
2008-09-05 13:00:00,28.28,28.62,28.24,28.5,237100.0,24.0165,24.3053,23.9826,24.2034,237100.0
2008-09-05 13:30:00,28.49,28.59,28.36,28.58,157400.0,24.1949,24.2798,24.0845,24.2713,157400.0
2008-09-05 14:00:00,28.58,28.79,28.44,28.72,294400.0,24.2713,24.4497,24.1524,24.3902,294400.0
2008-09-05 14:30:00,28.74,28.94,28.6,28.83,285100.0,24.4072,24.577,24.2883,24.4836,285100.0
2008-09-05 15:00:00,28.83,28.84,28.68,28.77,396000.0,24.4836,24.4921,24.3562,24.4327,396000.0
2008-09-05 15:30:00,28.77,28.82,28.67,28.67,641100.0,24.4327,24.4751,24.3477,24.3477,641100.0
2008-09-08 09:30:00,28.48,28.68,28.02,28.1,356000.0,24.1864,24.3562,23.7957,23.8637,356000.0
2008-09-08 10:00:00,28.1,28.55,28.02,28.46,479200.0,23.8637,24.2458,23.7957,24.1694,479200.0
2008-09-08 10:30:00,28.48,28.9,28.48,28.65,210400.0,24.1864,24.5431,24.1864,24.3308,210400.0
2008-09-08 11:00:00,28.65,28.65,28.32,28.42,295600.0,24.3308,24.3308,24.0505,24.1354,295600.0
2008-09-08 11:30:00,28.42,28.52,28.07,28.12,170100.0,24.1354,24.2204,23.8382,23.8807,170100.0
2008-09-08 12:00:00,28.13,28.3,27.99,28.27,156200.0,23.8892,24.0335,23.7703,24.008,156200.0
2008-09-08 12:30:00,28.28,28.44,28.2,28.28,128100.0,24.0165,24.1524,23.9486,24.0165,128100.0
2008-09-08 13:00:00,28.28,28.28,28.09,28.16,272700.0,24.0165,24.0165,23.8552,23.9146,272700.0
2008-09-08 13:30:00,28.15,28.21,27.99,28.0,172100.0,23.9061,23.9571,23.7703,23.7788,172100.0
2008-09-08 14:00:00,28.0,28.25,27.99,28.24,173900.0,23.7788,23.9911,23.7703,23.9826,173900.0
2008-09-08 14:30:00,28.24,28.28,28.16,28.2,215400.0,23.9826,24.0165,23.9146,23.9486,215400.0
2008-09-08 15:00:00,28.19,28.37,28.08,28.36,248000.0,23.9401,24.093,23.8467,24.0845,248000.0
2008-09-08 15:30:00,28.37,28.49,28.29,28.36,461400.0,24.093,24.1949,24.025,24.0845,461400.0
2008-09-09 09:30:00,28.49,28.68,28.19,28.5,206800.0,24.1949,24.3562,23.9401,24.2034,206800.0
2008-09-09 10:00:00,28.5,28.55,28.12,28.14,238200.0,24.2034,24.2458,23.8807,23.8976,238200.0
2008-09-09 10:30:00,28.14,28.26,27.87,27.98,264600.0,23.8976,23.9996,23.6683,23.7618,264600.0
2008-09-09 11:00:00,27.98,28.05,27.83,27.93,170500.0,23.7618,23.8212,23.6344,23.7193,170500.0
2008-09-09 11:30:00,27.92,27.96,27.68,27.68,189000.0,23.7108,23.7448,23.507,23.507,189000.0
2008-09-09 12:00:00,27.67,27.71,27.55,27.63,133500.0,23.4985,23.5325,23.3966,23.4645,133500.0
2008-09-09 12:30:00,27.62,27.76,27.55,27.62,171100.0,23.456,23.5749,23.3966,23.456,171100.0
2008-09-09 13:00:00,27.62,27.79,27.46,27.51,174300.0,23.456,23.6004,23.3202,23.3626,174300.0
2008-09-09 13:30:00,27.51,27.54,27.28,27.34,252300.0,23.3626,23.3881,23.1673,23.2183,252300.0
2008-09-09 14:00:00,27.33,27.38,27.08,27.31,323100.0,23.2098,23.2522,22.9974,23.1928,323100.0
2008-09-09 14:30:00,27.32,27.51,27.24,27.49,515500.0,23.2013,23.3626,23.1333,23.3456,515500.0
2008-09-09 15:00:00,27.48,27.63,27.42,27.61,538100.0,23.3371,23.4645,23.2862,23.4475,538100.0
2008-09-09 15:30:00,27.61,27.69,27.33,27.33,413600.0,23.4475,23.5155,23.2098,23.2098,413600.0
2008-09-10 09:30:00,27.47,27.69,26.92,26.92,451400.0,23.3287,23.5155,22.8616,22.8616,451400.0
2008-09-10 10:00:00,26.91,26.92,26.5,26.68,377900.0,22.8531,22.8616,22.5049,22.6578,377900.0
2008-09-10 10:30:00,26.69,26.82,26.56,26.73,296600.0,22.6662,22.7766,22.5558,22.7002,296600.0
2008-09-10 11:00:00,26.72,26.82,26.6,26.73,251700.0,22.6917,22.7766,22.5898,22.7002,251700.0
2008-09-10 11:30:00,26.72,27.0,26.71,26.96,320600.0,22.6917,22.9295,22.6832,22.8955,320600.0
2008-09-10 12:00:00,26.97,27.22,26.95,27.12,508000.0,22.904,23.1163,22.887,23.0314,508000.0
2008-09-10 12:30:00,27.11,27.19,27.09,27.1,189400.0,23.0229,23.0909,23.0059,23.0144,189400.0
2008-09-10 13:00:00,27.1,27.11,26.86,26.87,161100.0,23.0144,23.0229,22.8106,22.8191,161100.0
2008-09-10 13:30:00,26.86,27.02,26.74,26.75,120800.0,22.8106,22.9465,22.7087,22.7172,120800.0
2008-09-10 14:00:00,26.75,27.0,26.7,26.94,196200.0,22.7172,22.9295,22.6747,22.8786,196200.0
2008-09-10 14:30:00,26.95,27.09,26.81,26.82,219400.0,22.887,23.0059,22.7682,22.7766,219400.0
2008-09-10 15:00:00,26.82,26.95,26.78,26.93,250400.0,22.7766,22.887,22.7427,22.8701,250400.0
2008-09-10 15:30:00,26.93,26.94,26.67,26.76,423500.0,22.8701,22.8786,22.6493,22.7257,423500.0
2008-09-11 09:30:00,26.48,26.79,26.45,26.67,179100.0,22.4879,22.7512,22.4624,22.6493,179100.0
2008-09-11 10:00:00,26.68,27.31,26.66,27.04,275900.0,22.6578,23.1928,22.6408,22.9635,275900.0
2008-09-11 10:30:00,27.04,27.18,26.87,27.09,203700.0,22.9635,23.0824,22.8191,23.0059,203700.0
2008-09-11 11:00:00,27.09,27.14,26.91,26.98,140000.0,23.0059,23.0484,22.8531,22.9125,140000.0
2008-09-11 11:30:00,26.97,27.15,26.96,27.09,129800.0,22.904,23.0569,22.8955,23.0059,129800.0
2008-09-11 12:00:00,27.09,27.29,27.0,27.02,164500.0,23.0059,23.1758,22.9295,22.9465,164500.0
2008-09-11 12:30:00,27.01,27.06,26.88,26.98,122400.0,22.938,22.9805,22.8276,22.9125,122400.0
2008-09-11 13:00:00,26.98,27.0,26.69,26.82,127200.0,22.9125,22.9295,22.6662,22.7766,127200.0
2008-09-11 13:30:00,26.82,27.18,26.82,27.05,113400.0,22.7766,23.0824,22.7766,22.972,113400.0
2008-09-11 14:00:00,27.06,27.28,27.02,27.27,170100.0,22.9805,23.1673,22.9465,23.1588,170100.0
2008-09-11 14:30:00,27.26,27.39,27.2,27.29,125600.0,23.1503,23.2607,23.0994,23.1758,125600.0
2008-09-11 15:00:00,27.3,27.44,27.18,27.18,220500.0,23.1843,23.3032,23.0824,23.0824,220500.0
2008-09-11 15:30:00,27.19,27.48,27.12,27.43,661100.0,23.0909,23.3371,23.0314,23.2947,661100.0
2008-09-12 09:30:00,27.14,27.27,26.81,26.89,130200.0,23.0484,23.1588,22.7682,22.8361,130200.0
2008-09-12 10:00:00,26.88,27.26,26.8,27.13,138100.0,22.8276,23.1503,22.7597,23.0399,138100.0
2008-09-12 10:30:00,27.15,27.18,26.94,27.05,94600.0,23.0569,23.0824,22.8786,22.972,94600.0
2008-09-12 11:00:00,27.08,27.41,27.08,27.36,280400.0,22.9974,23.2777,22.9974,23.2352,280400.0
2008-09-12 11:30:00,27.35,27.45,27.25,27.32,219000.0,23.2267,23.3117,23.1418,23.2013,219000.0
2008-09-12 12:00:00,27.32,27.37,27.21,27.33,62200.0,23.2013,23.2437,23.1079,23.2098,62200.0
2008-09-12 12:30:00,27.33,27.38,27.06,27.06,82000.0,23.2098,23.2522,22.9805,22.9805,82000.0
2008-09-12 13:00:00,27.06,27.34,27.06,27.32,147300.0,22.9805,23.2183,22.9805,23.2013,147300.0
2008-09-12 13:30:00,27.31,27.39,27.19,27.34,62000.0,23.1928,23.2607,23.0909,23.2183,62000.0
2008-09-12 14:00:00,27.33,27.36,27.16,27.2,466500.0,23.2098,23.2352,23.0654,23.0994,466500.0
2008-09-12 14:30:00,27.19,27.25,27.13,27.22,248900.0,23.0909,23.1418,23.0399,23.1163,248900.0
2008-09-12 15:00:00,27.22,27.24,27.0,27.05,344200.0,23.1163,23.1333,22.9295,22.972,344200.0
2008-09-12 15:30:00,27.04,27.09,26.91,27.06,515500.0,22.9635,23.0059,22.8531,22.9805,515500.0
2008-09-15 09:30:00,26.79,26.79,25.43,25.55,692500.0,22.7512,22.7512,21.5962,21.6981,692500.0
2008-09-15 10:00:00,25.55,25.91,25.39,25.81,449100.0,21.6981,22.0038,21.5622,21.9189,449100.0
2008-09-15 10:30:00,25.82,26.0,25.71,25.89,327300.0,21.9274,22.0803,21.834,21.9869,327300.0
2008-09-15 11:00:00,25.89,25.9,25.45,25.49,365000.0,21.9869,21.9953,21.6132,21.6472,365000.0
2008-09-15 11:30:00,25.48,25.68,25.28,25.3,243200.0,21.6387,21.8085,21.4688,21.4858,243200.0
2008-09-15 12:00:00,25.3,25.65,25.3,25.61,548500.0,21.4858,21.783,21.4858,21.7491,548500.0
2008-09-15 12:30:00,25.6,25.71,25.57,25.67,708200.0,21.7406,21.834,21.7151,21.8,708200.0
2008-09-15 13:00:00,25.66,25.76,25.6,25.6,300100.0,21.7915,21.8765,21.7406,21.7406,300100.0
2008-09-15 13:30:00,25.6,25.7,25.07,25.44,445400.0,21.7406,21.8255,21.2905,21.6047,445400.0
2008-09-15 14:00:00,25.43,25.54,25.3,25.4,229100.0,21.5962,21.6896,21.4858,21.5707,229100.0
2008-09-15 14:30:00,25.39,25.55,25.24,25.28,331000.0,21.5622,21.6981,21.4348,21.4688,331000.0
2008-09-15 15:00:00,25.28,25.32,25.0,25.06,410600.0,21.4688,21.5028,21.231,21.282,410600.0
2008-09-15 15:30:00,25.06,25.36,25.05,25.13,1111800.0,21.282,21.5368,21.2735,21.3414,1111800.0
2008-09-16 09:30:00,25.46,25.81,24.55,24.78,628200.0,21.6217,21.9189,20.8489,21.0442,628200.0
2008-09-16 10:00:00,24.78,25.04,24.64,24.95,542300.0,21.0442,21.265,20.9253,21.1886,542300.0
2008-09-16 10:30:00,24.96,25.0,24.7,25.0,652800.0,21.1971,21.231,20.9763,21.231,652800.0
2008-09-16 11:00:00,24.99,25.13,24.5,24.5,309100.0,21.2225,21.3414,20.8064,20.8064,309100.0
2008-09-16 11:30:00,24.5,24.67,24.35,24.61,434300.0,20.8064,20.9508,20.679,20.8998,434300.0
2008-09-16 12:00:00,24.61,24.85,24.61,24.72,523500.0,20.8998,21.1036,20.8998,20.9932,523500.0
2008-09-16 12:30:00,24.71,24.73,24.44,24.71,439100.0,20.9847,21.0017,20.7555,20.9847,439100.0
2008-09-16 13:00:00,24.68,24.8,24.63,24.69,312600.0,20.9593,21.0612,20.9168,20.9678,312600.0
2008-09-16 13:30:00,24.69,24.76,24.61,24.65,195500.0,20.9678,21.0272,20.8998,20.9338,195500.0
2008-09-16 14:00:00,24.65,24.77,24.33,24.5,660400.0,20.9338,21.0357,20.662,20.8064,660400.0
2008-09-16 14:30:00,24.5,24.87,24.46,24.8,1203800.0,20.8064,21.1206,20.7724,21.0612,1203800.0
2008-09-16 15:00:00,24.79,24.85,24.68,24.71,731700.0,21.0527,21.1036,20.9593,20.9847,731700.0
2008-09-16 15:30:00,24.7,24.99,24.69,24.86,739500.0,20.9763,21.2225,20.9678,21.1121,739500.0
2008-09-17 09:30:00,24.42,24.62,24.01,24.01,469900.0,20.7385,20.9083,20.3903,20.3903,469900.0
2008-09-17 10:00:00,24.01,24.04,23.51,23.51,558300.0,20.3903,20.4158,19.9657,19.9657,558300.0
2008-09-17 10:30:00,23.53,23.6,23.25,23.33,598800.0,19.9826,20.0421,19.7449,19.8128,598800.0
2008-09-17 11:00:00,23.33,23.41,22.69,22.94,670600.0,19.8128,19.8807,19.2693,19.4816,670600.0
2008-09-17 11:30:00,22.95,23.15,22.74,23.15,634300.0,19.4901,19.6599,19.3117,19.6599,634300.0
2008-09-17 12:00:00,23.14,23.3,23.08,23.3,544800.0,19.6514,19.7873,19.6005,19.7873,544800.0
2008-09-17 12:30:00,23.3,23.49,23.27,23.45,237900.0,19.7873,19.9487,19.7618,19.9147,237900.0
2008-09-17 13:00:00,23.44,23.6,23.43,23.56,375200.0,19.9062,20.0421,19.8977,20.0081,375200.0
2008-09-17 13:30:00,23.56,23.61,23.41,23.52,548400.0,20.0081,20.0506,19.8807,19.9742,548400.0
2008-09-17 14:00:00,23.52,23.73,23.38,23.7,210000.0,19.9742,20.1525,19.8553,20.127,210000.0
2008-09-17 14:30:00,23.7,24.02,23.63,23.76,532500.0,20.127,20.3988,20.0676,20.178,532500.0
2008-09-17 15:00:00,23.76,24.25,23.73,24.2,743400.0,20.178,20.5941,20.1525,20.5516,743400.0
2008-09-17 15:30:00,24.2,24.27,23.31,23.44,955300.0,20.5516,20.6111,19.7958,19.9062,955300.0
2008-09-18 09:30:00,24.06,24.67,23.71,24.67,524000.0,20.4327,20.9508,20.1355,20.9508,524000.0
2008-09-18 10:00:00,24.64,25.18,24.64,25.16,628400.0,20.9253,21.3839,20.9253,21.3669,628400.0
2008-09-18 10:30:00,25.15,25.16,24.39,24.5,525000.0,21.3584,21.3669,20.713,20.8064,525000.0
2008-09-18 11:00:00,24.5,24.52,23.89,24.0,519800.0,20.8064,20.8234,20.2884,20.3818,519800.0
2008-09-18 11:30:00,24.0,24.21,23.66,23.67,433800.0,20.3818,20.5601,20.093,20.1015,433800.0
2008-09-18 12:00:00,23.68,23.69,23.17,23.25,616400.0,20.11,20.1185,19.6769,19.7449,616400.0
2008-09-18 12:30:00,23.25,23.26,22.73,22.73,392100.0,19.7449,19.7533,19.3033,19.3033,392100.0
2008-09-18 13:00:00,22.74,23.2,22.49,23.07,775000.0,19.3117,19.7024,19.0994,19.592,775000.0
2008-09-18 13:30:00,23.07,23.56,23.05,23.49,453000.0,19.592,20.0081,19.575,19.9487,453000.0
2008-09-18 14:00:00,23.5,23.8,23.3,23.76,404700.0,19.9572,20.2119,19.7873,20.178,404700.0
2008-09-18 14:30:00,23.76,24.04,23.75,23.98,709800.0,20.178,20.4158,20.1695,20.3648,709800.0
2008-09-18 15:00:00,23.98,24.8,23.96,24.79,846500.0,20.3648,21.0612,20.3478,21.0527,846500.0
2008-09-18 15:30:00,24.81,25.53,24.72,25.08,1498000.0,21.0697,21.6811,20.9932,21.299,1498000.0
2008-09-19 09:30:00,25.77,26.68,25.0,26.37,1520900.0,21.8849,22.6578,21.231,22.3945,1520900.0
2008-09-19 10:00:00,26.37,26.65,25.75,26.18,419600.0,22.3945,22.6323,21.868,22.2331,419600.0
2008-09-19 10:30:00,26.18,26.25,25.81,25.84,290100.0,22.2331,22.2926,21.9189,21.9444,290100.0
2008-09-19 11:00:00,25.84,26.53,25.84,26.35,351300.0,21.9444,22.5304,21.9444,22.3775,351300.0
2008-09-19 11:30:00,26.36,26.9,26.35,26.83,316300.0,22.386,22.8446,22.3775,22.7851,316300.0
2008-09-19 12:00:00,26.84,26.97,26.8,26.96,276000.0,22.7936,22.904,22.7597,22.8955,276000.0
2008-09-19 12:30:00,26.97,27.14,26.96,27.09,274700.0,22.904,23.0484,22.8955,23.0059,274700.0
2008-09-19 13:00:00,27.1,27.5,27.09,27.46,330900.0,23.0144,23.3541,23.0059,23.3202,330900.0
2008-09-19 13:30:00,27.47,27.5,27.14,27.3,404000.0,23.3287,23.3541,23.0484,23.1843,404000.0
2008-09-19 14:00:00,27.3,27.5,27.3,27.43,435100.0,23.1843,23.3541,23.1843,23.2947,435100.0
2008-09-19 14:30:00,27.43,27.64,27.21,27.63,435600.0,23.2947,23.473,23.1079,23.4645,435600.0
2008-09-19 15:00:00,27.63,27.99,27.42,27.9,729400.0,23.4645,23.7703,23.2862,23.6938,729400.0
2008-09-19 15:30:00,27.9,28.21,27.83,28.13,1133300.0,23.6938,23.9571,23.6344,23.8892,1133300.0
2008-09-22 09:30:00,27.68,27.99,27.36,27.57,167600.0,23.507,23.7703,23.2352,23.4136,167600.0
2008-09-22 10:00:00,27.58,27.68,26.95,27.07,439600.0,23.4221,23.507,22.887,22.989,439600.0
2008-09-22 10:30:00,27.07,27.33,27.06,27.26,297900.0,22.989,23.2098,22.9805,23.1503,297900.0
2008-09-22 11:00:00,27.26,27.26,26.54,26.67,278400.0,23.1503,23.1503,22.5389,22.6493,278400.0
2008-09-22 11:30:00,26.67,26.7,26.33,26.44,160000.0,22.6493,22.6747,22.3605,22.4539,160000.0
2008-09-22 12:00:00,26.44,26.63,26.38,26.61,115600.0,22.4539,22.6153,22.403,22.5983,115600.0
2008-09-22 12:30:00,26.61,26.76,26.59,26.66,102800.0,22.5983,22.7257,22.5813,22.6408,102800.0
2008-09-22 13:00:00,26.67,26.73,26.42,26.51,159200.0,22.6493,22.7002,22.437,22.5134,159200.0
2008-09-22 13:30:00,26.53,26.53,26.19,26.29,185200.0,22.5304,22.5304,22.2416,22.3265,185200.0
2008-09-22 14:00:00,26.29,26.45,26.08,26.18,180700.0,22.3265,22.4624,22.1482,22.2331,180700.0
2008-09-22 14:30:00,26.19,26.25,25.99,26.01,254700.0,22.2416,22.2926,22.0718,22.0888,254700.0
2008-09-22 15:00:00,26.03,26.12,25.79,25.8,453000.0,22.1057,22.1822,21.9019,21.9104,453000.0
2008-09-22 15:30:00,25.81,25.88,25.6,25.63,581500.0,21.9189,21.9784,21.7406,21.766,581500.0
2008-09-23 09:30:00,25.81,26.05,25.54,26.02,112500.0,21.9189,22.1227,21.6896,22.0973,112500.0
2008-09-23 10:00:00,26.04,26.29,26.0,26.21,186800.0,22.1142,22.3265,22.0803,22.2586,186800.0
2008-09-23 10:30:00,26.21,26.37,25.91,25.99,162000.0,22.2586,22.3945,22.0038,22.0718,162000.0
2008-09-23 11:00:00,25.99,26.08,25.89,25.9,154000.0,22.0718,22.1482,21.9869,21.9953,154000.0
2008-09-23 11:30:00,25.89,26.03,25.86,25.91,65100.0,21.9869,22.1057,21.9614,22.0038,65100.0
2008-09-23 12:00:00,25.91,25.92,25.74,25.75,70000.0,22.0038,22.0123,21.8595,21.868,70000.0
2008-09-23 12:30:00,25.75,25.84,25.36,25.52,158300.0,21.868,21.9444,21.5368,21.6726,158300.0
2008-09-23 13:00:00,25.5,25.5,25.17,25.2,150200.0,21.6556,21.6556,21.3754,21.4009,150200.0
2008-09-23 13:30:00,25.2,25.2,24.99,25.16,197000.0,21.4009,21.4009,21.2225,21.3669,197000.0
2008-09-23 14:00:00,25.17,25.51,25.13,25.46,220300.0,21.3754,21.6641,21.3414,21.6217,220300.0
2008-09-23 14:30:00,25.46,25.76,25.46,25.67,186100.0,21.6217,21.8765,21.6217,21.8,186100.0
2008-09-23 15:00:00,25.67,25.89,25.62,25.63,193800.0,21.8,21.9869,21.7576,21.766,193800.0
2008-09-23 15:30:00,25.63,25.68,25.16,25.26,319900.0,21.766,21.8085,21.3669,21.4518,319900.0
2008-09-24 09:30:00,25.69,27.11,25.18,26.75,563300.0,21.817,23.0229,21.3839,22.7172,563300.0
2008-09-24 10:00:00,26.75,26.76,26.18,26.25,293300.0,22.7172,22.7257,22.2331,22.2926,293300.0
2008-09-24 10:30:00,26.26,26.51,26.2,26.5,172800.0,22.3011,22.5134,22.2501,22.5049,172800.0
2008-09-24 11:00:00,26.53,26.53,26.12,26.36,127400.0,22.5304,22.5304,22.1822,22.386,127400.0
2008-09-24 11:30:00,26.36,26.45,26.13,26.3,106200.0,22.386,22.4624,22.1907,22.335,106200.0
2008-09-24 12:00:00,26.31,26.42,26.11,26.19,84000.0,22.3435,22.437,22.1737,22.2416,84000.0
2008-09-24 12:30:00,26.19,26.29,26.14,26.2,66500.0,22.2416,22.3265,22.1992,22.2501,66500.0
2008-09-24 13:00:00,26.19,26.6,26.12,26.55,159800.0,22.2416,22.5898,22.1822,22.5474,159800.0
2008-09-24 13:30:00,26.56,26.57,26.19,26.19,132400.0,22.5558,22.5643,22.2416,22.2416,132400.0
2008-09-24 14:00:00,26.19,26.26,26.04,26.24,130100.0,22.2416,22.3011,22.1142,22.2841,130100.0
2008-09-24 14:30:00,26.22,26.26,26.07,26.1,140900.0,22.2671,22.3011,22.1397,22.1652,140900.0
2008-09-24 15:00:00,26.07,26.21,25.81,25.99,209000.0,22.1397,22.2586,21.9189,22.0718,209000.0
2008-09-24 15:30:00,25.99,26.06,25.69,25.87,344900.0,22.0718,22.1312,21.817,21.9699,344900.0
2008-09-25 09:30:00,26.27,26.27,25.71,25.72,174300.0,22.3096,22.3096,21.834,21.8425,174300.0
2008-09-25 10:00:00,25.74,26.45,25.69,26.42,413900.0,21.8595,22.4624,21.817,22.437,413900.0
2008-09-25 10:30:00,26.42,26.5,26.19,26.39,680200.0,22.437,22.5049,22.2416,22.4115,680200.0
2008-09-25 11:00:00,26.39,26.67,26.33,26.61,185200.0,22.4115,22.6493,22.3605,22.5983,185200.0
2008-09-25 11:30:00,26.6,26.73,26.58,26.6,196700.0,22.5898,22.7002,22.5728,22.5898,196700.0
2008-09-25 12:00:00,26.62,26.79,26.52,26.75,129900.0,22.6068,22.7512,22.5219,22.7172,129900.0
2008-09-25 12:30:00,26.75,26.87,26.72,26.86,120300.0,22.7172,22.8191,22.6917,22.8106,120300.0
2008-09-25 13:00:00,26.86,27.06,26.86,27.05,226800.0,22.8106,22.9805,22.8106,22.972,226800.0
2008-09-25 13:30:00,27.04,27.25,27.04,27.25,355900.0,22.9635,23.1418,22.9635,23.1418,355900.0
2008-09-25 14:00:00,27.25,27.28,27.16,27.2,404300.0,23.1418,23.1673,23.0654,23.0994,404300.0
2008-09-25 14:30:00,27.2,27.37,27.19,27.37,360400.0,23.0994,23.2437,23.0909,23.2437,360400.0
2008-09-25 15:00:00,27.35,27.65,27.31,27.57,399900.0,23.2267,23.4815,23.1928,23.4136,399900.0
2008-09-25 15:30:00,27.56,27.61,27.24,27.34,684100.0,23.4051,23.4475,23.1333,23.2183,684100.0
2008-09-26 09:30:00,27.0,27.19,26.53,26.63,399400.0,22.9295,23.0909,22.5304,22.6153,399400.0
2008-09-26 10:00:00,26.65,26.8,26.38,26.38,418600.0,22.6323,22.7597,22.403,22.403,418600.0
2008-09-26 10:30:00,26.39,26.67,26.31,26.58,192100.0,22.4115,22.6493,22.3435,22.5728,192100.0
2008-09-26 11:00:00,26.57,26.66,26.4,26.61,222000.0,22.5643,22.6408,22.42,22.5983,222000.0
2008-09-26 11:30:00,26.59,26.63,26.36,26.38,151600.0,22.5813,22.6153,22.386,22.403,151600.0
2008-09-26 12:00:00,26.39,26.42,26.21,26.27,166000.0,22.4115,22.437,22.2586,22.3096,166000.0
2008-09-26 12:30:00,26.27,26.33,26.17,26.25,228700.0,22.3096,22.3605,22.2246,22.2926,228700.0
2008-09-26 13:00:00,26.26,26.37,26.2,26.31,240000.0,22.3011,22.3945,22.2501,22.3435,240000.0
2008-09-26 13:30:00,26.31,26.31,26.03,26.04,230900.0,22.3435,22.3435,22.1057,22.1142,230900.0
2008-09-26 14:00:00,26.04,26.05,25.87,25.91,286600.0,22.1142,22.1227,21.9699,22.0038,286600.0
2008-09-26 14:30:00,25.9,26.2,25.89,26.04,300100.0,21.9953,22.2501,21.9869,22.1142,300100.0
2008-09-26 15:00:00,26.02,26.2,25.88,26.16,336600.0,22.0973,22.2501,21.9784,22.2161,336600.0
2008-09-26 15:30:00,26.16,26.47,26.08,26.44,564200.0,22.2161,22.4794,22.1482,22.4539,564200.0
2008-09-29 09:30:00,26.31,26.45,24.99,25.08,527800.0,22.3435,22.4624,21.2225,21.299,527800.0
2008-09-29 10:00:00,25.05,25.27,24.76,25.14,320700.0,21.2735,21.4603,21.0272,21.3499,320700.0
2008-09-29 10:30:00,25.12,25.45,24.95,25.15,201700.0,21.3329,21.6132,21.1886,21.3584,201700.0
2008-09-29 11:00:00,25.17,25.19,24.68,24.77,285200.0,21.3754,21.3924,20.9593,21.0357,285200.0
2008-09-29 11:30:00,24.76,24.84,24.55,24.61,257700.0,21.0272,21.0951,20.8489,20.8998,257700.0
2008-09-29 12:00:00,24.6,24.72,24.4,24.62,180800.0,20.8913,20.9932,20.7215,20.9083,180800.0
2008-09-29 12:30:00,24.62,24.79,24.4,24.7,275300.0,20.9083,21.0527,20.7215,20.9763,275300.0
2008-09-29 13:00:00,24.69,24.9,24.43,24.9,206400.0,20.9678,21.1461,20.747,21.1461,206400.0
2008-09-29 13:30:00,24.9,24.9,24.04,24.23,381000.0,21.1461,21.1461,20.4158,20.5771,381000.0
2008-09-29 14:00:00,24.23,24.48,23.8,24.1,634900.0,20.5771,20.7894,20.2119,20.4667,634900.0
2008-09-29 14:30:00,24.11,24.29,23.9,23.97,260700.0,20.4752,20.6281,20.2969,20.3563,260700.0
2008-09-29 15:00:00,23.98,24.07,23.46,23.52,399100.0,20.3648,20.4412,19.9232,19.9742,399100.0
2008-09-29 15:30:00,23.52,24.16,23.37,23.89,743700.0,19.9742,20.5177,19.8468,20.2884,743700.0
2008-09-30 09:30:00,23.87,24.52,23.76,23.97,360700.0,20.2714,20.8234,20.178,20.3563,360700.0
2008-09-30 10:00:00,23.95,24.57,23.88,24.45,273700.0,20.3393,20.8659,20.2799,20.7639,273700.0
2008-09-30 10:30:00,24.44,24.85,24.44,24.7,372200.0,20.7555,21.1036,20.7555,20.9763,372200.0
2008-09-30 11:00:00,24.72,24.92,24.66,24.81,183400.0,20.9932,21.1631,20.9423,21.0697,183400.0
2008-09-30 11:30:00,24.81,25.2,24.81,25.13,200100.0,21.0697,21.4009,21.0697,21.3414,200100.0
2008-09-30 12:00:00,25.12,25.15,24.93,25.03,207800.0,21.3329,21.3584,21.1716,21.2565,207800.0
2008-09-30 12:30:00,25.04,25.22,24.99,25.18,123400.0,21.265,21.4179,21.2225,21.3839,123400.0
2008-09-30 13:00:00,25.2,25.23,25.04,25.15,274300.0,21.4009,21.4264,21.265,21.3584,274300.0
2008-09-30 13:30:00,25.14,25.35,25.12,25.25,180600.0,21.3499,21.5283,21.3329,21.4433,180600.0
2008-09-30 14:00:00,25.26,25.44,25.24,25.44,157800.0,21.4518,21.6047,21.4348,21.6047,157800.0
2008-09-30 14:30:00,25.44,25.57,25.4,25.53,183100.0,21.6047,21.7151,21.5707,21.6811,183100.0
2008-09-30 15:00:00,25.53,25.8,25.43,25.8,345900.0,21.6811,21.9104,21.5962,21.9104,345900.0
2008-09-30 15:30:00,25.8,26.16,25.77,26.08,994900.0,21.9104,22.2161,21.8849,22.1482,994900.0
2008-10-01 09:30:00,25.82,25.91,25.42,25.68,279400.0,21.9274,22.0038,21.5877,21.8085,279400.0
2008-10-01 10:00:00,25.67,25.67,25.27,25.36,351600.0,21.8,21.8,21.4603,21.5368,351600.0
2008-10-01 10:30:00,25.35,25.49,25.21,25.33,294500.0,21.5283,21.6472,21.4094,21.5113,294500.0
2008-10-01 11:00:00,25.32,25.44,25.15,25.43,229600.0,21.5028,21.6047,21.3584,21.5962,229600.0
2008-10-01 11:30:00,25.44,25.51,25.38,25.48,164200.0,21.6047,21.6641,21.5537,21.6387,164200.0
2008-10-01 12:00:00,25.48,25.72,25.44,25.58,195800.0,21.6387,21.8425,21.6047,21.7236,195800.0
2008-10-01 12:30:00,25.58,25.84,25.57,25.69,250700.0,21.7236,21.9444,21.7151,21.817,250700.0
2008-10-01 13:00:00,25.69,25.69,25.47,25.5,241900.0,21.817,21.817,21.6302,21.6556,241900.0
2008-10-01 13:30:00,25.51,25.64,25.2,25.38,369900.0,21.6641,21.7745,21.4009,21.5537,369900.0
2008-10-01 14:00:00,25.35,25.66,25.27,25.54,164100.0,21.5283,21.7915,21.4603,21.6896,164100.0
2008-10-01 14:30:00,25.54,25.59,25.35,25.41,162100.0,21.6896,21.7321,21.5283,21.5792,162100.0
2008-10-01 15:00:00,25.42,25.54,25.34,25.41,316900.0,21.5877,21.6896,21.5198,21.5792,316900.0
2008-10-01 15:30:00,25.42,25.48,25.26,25.35,544400.0,21.5877,21.6387,21.4518,21.5283,544400.0
2008-10-02 09:30:00,24.97,25.47,24.95,25.04,366400.0,21.2056,21.6302,21.1886,21.265,366400.0
2008-10-02 10:00:00,25.04,25.13,24.7,24.71,311600.0,21.265,21.3414,20.9763,20.9847,311600.0
2008-10-02 10:30:00,24.71,24.77,24.3,24.53,468600.0,20.9847,21.0357,20.6366,20.8319,468600.0
2008-10-02 11:00:00,24.54,24.55,24.27,24.42,264600.0,20.8404,20.8489,20.6111,20.7385,264600.0
2008-10-02 11:30:00,24.42,24.57,24.32,24.5,296200.0,20.7385,20.8659,20.6535,20.8064,296200.0
2008-10-02 12:00:00,24.49,24.58,24.39,24.45,194500.0,20.7979,20.8743,20.713,20.7639,194500.0
2008-10-02 12:30:00,24.45,24.49,24.25,24.27,470700.0,20.7639,20.7979,20.5941,20.6111,470700.0
2008-10-02 13:00:00,24.26,24.28,24.07,24.13,118200.0,20.6026,20.6196,20.4412,20.4922,118200.0
2008-10-02 13:30:00,24.15,24.32,24.07,24.27,882300.0,20.5092,20.6535,20.4412,20.6111,882300.0
2008-10-02 14:00:00,24.26,24.35,24.07,24.11,346500.0,20.6026,20.679,20.4412,20.4752,346500.0
2008-10-02 14:30:00,24.1,24.17,23.89,23.98,373500.0,20.4667,20.5262,20.2884,20.3648,373500.0
2008-10-02 15:00:00,23.98,24.05,23.84,23.9,384100.0,20.3648,20.4242,20.2459,20.2969,384100.0
2008-10-02 15:30:00,23.9,23.98,23.7,23.7,977900.0,20.2969,20.3648,20.127,20.127,977900.0
2008-10-03 09:30:00,24.41,24.54,23.77,24.42,178400.0,20.73,20.8404,20.1865,20.7385,178400.0
2008-10-03 10:00:00,24.41,24.9,24.33,24.87,590900.0,20.73,21.1461,20.662,21.1206,590900.0
2008-10-03 10:30:00,24.89,25.06,24.7,24.86,365500.0,21.1376,21.282,20.9763,21.1121,365500.0
2008-10-03 11:00:00,24.86,25.0,24.32,24.34,767800.0,21.1121,21.231,20.6535,20.6705,767800.0
2008-10-03 11:30:00,24.35,24.65,24.25,24.36,357000.0,20.679,20.9338,20.5941,20.6875,357000.0
2008-10-03 12:00:00,24.37,24.38,24.02,24.25,375500.0,20.696,20.7045,20.3988,20.5941,375500.0
2008-10-03 12:30:00,24.26,24.39,24.09,24.32,158900.0,20.6026,20.713,20.4582,20.6535,158900.0
2008-10-03 13:00:00,24.33,24.56,23.85,23.88,319800.0,20.662,20.8574,20.2544,20.2799,319800.0
2008-10-03 13:30:00,23.87,23.89,23.2,23.73,393200.0,20.2714,20.2884,19.7024,20.1525,393200.0
2008-10-03 14:00:00,23.73,24.05,23.55,23.65,508800.0,20.1525,20.4242,19.9996,20.0846,508800.0
2008-10-03 14:30:00,23.62,23.87,23.2,23.82,435000.0,20.0591,20.2714,19.7024,20.2289,435000.0
2008-10-03 15:00:00,23.85,23.91,23.35,23.45,272800.0,20.2544,20.3054,19.8298,19.9147,272800.0
2008-10-03 15:30:00,23.44,23.55,23.02,23.06,459700.0,19.9062,19.9996,19.5495,19.5835,459700.0
2008-10-06 09:30:00,22.43,22.48,21.25,21.31,691500.0,19.0485,19.0909,18.0464,18.0973,691500.0
2008-10-06 10:00:00,21.31,21.55,21.05,21.18,404000.0,18.0973,18.3011,17.8765,17.9869,404000.0
2008-10-06 10:30:00,21.17,21.2,20.31,21.0,512300.0,17.9784,18.0039,17.2481,17.8341,512300.0
2008-10-06 11:00:00,20.99,21.53,20.98,21.36,504800.0,17.8256,18.2842,17.8171,18.1398,504800.0
2008-10-06 11:30:00,21.35,21.5,21.13,21.18,181400.0,18.1313,18.2587,17.9445,17.9869,181400.0
2008-10-06 12:00:00,21.17,21.47,21.13,21.37,273300.0,17.9784,18.2332,17.9445,18.1483,273300.0
2008-10-06 12:30:00,21.35,21.45,21.19,21.23,271300.0,18.1313,18.2162,17.9954,18.0294,271300.0
2008-10-06 13:00:00,21.22,21.42,21.13,21.24,355900.0,18.0209,18.1907,17.9445,18.0379,355900.0
2008-10-06 13:30:00,21.24,21.24,20.94,21.15,371800.0,18.0379,18.0379,17.7831,17.9614,371800.0
2008-10-06 14:00:00,21.14,21.33,21.11,21.26,1123700.0,17.953,18.1143,17.9275,18.0549,1123700.0
2008-10-06 14:30:00,21.25,21.48,21.14,21.41,926200.0,18.0464,18.2417,17.953,18.1823,926200.0
2008-10-06 15:00:00,21.4,23.63,21.37,23.54,1878800.0,18.1738,20.0676,18.1483,19.9911,1878800.0
2008-10-06 15:30:00,23.5,24.09,22.72,23.96,1640100.0,19.9572,20.4582,19.2948,20.3478,1640100.0
2008-10-07 09:30:00,24.16,25.83,24.16,24.64,1383200.0,20.5177,21.9359,20.5177,20.9253,1383200.0
2008-10-07 10:00:00,24.62,24.9,24.6,24.85,809900.0,20.9083,21.1461,20.8913,21.1036,809900.0
2008-10-07 10:30:00,24.83,25.25,24.83,24.91,420700.0,21.0867,21.4433,21.0867,21.1546,420700.0
2008-10-07 11:00:00,24.92,25.14,24.83,24.97,399300.0,21.1631,21.3499,21.0867,21.2056,399300.0
2008-10-07 11:30:00,24.98,25.33,24.92,25.06,246200.0,21.214,21.5113,21.1631,21.282,246200.0
2008-10-07 12:00:00,25.09,25.09,24.78,24.8,477100.0,21.3075,21.3075,21.0442,21.0612,477100.0
2008-10-07 12:30:00,24.8,24.82,24.59,24.77,436300.0,21.0612,21.0782,20.8828,21.0357,436300.0
2008-10-07 13:00:00,24.75,24.98,24.43,24.58,465700.0,21.0187,21.214,20.747,20.8743,465700.0
2008-10-07 13:30:00,24.58,24.71,24.31,24.34,459500.0,20.8743,20.9847,20.6451,20.6705,459500.0
2008-10-07 14:00:00,24.34,24.65,24.0,24.56,407300.0,20.6705,20.9338,20.3818,20.8574,407300.0
2008-10-07 14:30:00,24.57,24.72,24.0,24.01,406000.0,20.8659,20.9932,20.3818,20.3903,406000.0
2008-10-07 15:00:00,24.03,24.06,23.58,23.76,525800.0,20.4073,20.4327,20.0251,20.178,525800.0
2008-10-07 15:30:00,23.78,23.96,23.3,23.31,1399400.0,20.195,20.3478,19.7873,19.7958,1399400.0
2008-10-08 09:30:00,23.32,23.7,22.61,23.58,821300.0,19.8043,20.127,19.2013,20.0251,821300.0
2008-10-08 10:00:00,23.59,24.0,22.79,23.04,561500.0,20.0336,20.3818,19.3542,19.5665,561500.0
2008-10-08 10:30:00,23.04,23.23,22.6,22.99,655400.0,19.5665,19.7279,19.1928,19.5241,655400.0
2008-10-08 11:00:00,23.01,23.49,22.8,23.48,420000.0,19.541,19.9487,19.3627,19.9402,420000.0
2008-10-08 11:30:00,23.48,23.51,22.77,23.11,249800.0,19.9402,19.9657,19.3372,19.626,249800.0
2008-10-08 12:00:00,23.08,23.12,22.41,22.47,248500.0,19.6005,19.6345,19.0315,19.0824,248500.0
2008-10-08 12:30:00,22.49,22.87,22.32,22.82,184900.0,19.0994,19.4221,18.9551,19.3797,184900.0
2008-10-08 13:00:00,22.84,23.84,22.84,23.51,447100.0,19.3967,20.2459,19.3967,19.9657,447100.0
2008-10-08 13:30:00,23.5,24.13,23.47,24.04,239800.0,19.9572,20.4922,19.9317,20.4158,239800.0
2008-10-08 14:00:00,24.01,24.86,23.82,24.62,559000.0,20.3903,21.1121,20.2289,20.9083,559000.0
2008-10-08 14:30:00,24.61,24.68,24.24,24.5,442300.0,20.8998,20.9593,20.5856,20.8064,442300.0
2008-10-08 15:00:00,24.5,24.78,24.29,24.49,463000.0,20.8064,21.0442,20.6281,20.7979,463000.0
2008-10-08 15:30:00,24.49,24.61,23.55,23.55,702800.0,20.7979,20.8998,19.9996,19.9996,702800.0
2008-10-09 09:30:00,23.04,24.49,23.02,23.24,260300.0,19.5665,20.7979,19.5495,19.7364,260300.0
2008-10-09 10:00:00,23.26,23.61,23.12,23.16,195200.0,19.7533,20.0506,19.6345,19.6684,195200.0
2008-10-09 10:30:00,23.16,23.55,22.95,23.04,185500.0,19.6684,19.9996,19.4901,19.5665,185500.0
2008-10-09 11:00:00,23.06,23.51,22.56,23.39,237000.0,19.5835,19.9657,19.1589,19.8637,237000.0
2008-10-09 11:30:00,23.39,23.75,23.3,23.47,123100.0,19.8637,20.1695,19.7873,19.9317,123100.0
2008-10-09 12:00:00,23.49,23.76,23.42,23.49,100800.0,19.9487,20.178,19.8892,19.9487,100800.0
2008-10-09 12:30:00,23.51,23.57,23.22,23.34,114800.0,19.9657,20.0166,19.7194,19.8213,114800.0
2008-10-09 13:00:00,23.38,23.69,23.28,23.55,116000.0,19.8553,20.1185,19.7703,19.9996,116000.0
2008-10-09 13:30:00,23.58,23.96,23.54,23.94,377400.0,20.0251,20.3478,19.9911,20.3308,377400.0
2008-10-09 14:00:00,23.91,24.09,23.7,23.79,557600.0,20.3054,20.4582,20.127,20.2034,557600.0
2008-10-09 14:30:00,23.81,23.92,23.3,23.3,316600.0,20.2204,20.3138,19.7873,19.7873,316600.0
2008-10-09 15:00:00,23.31,23.38,22.8,22.82,704200.0,19.7958,19.8553,19.3627,19.3797,704200.0
2008-10-09 15:30:00,22.82,23.08,22.02,22.37,1189900.0,19.3797,19.6005,18.7003,18.9975,1189900.0
2008-10-10 09:30:00,21.84,22.75,20.94,21.74,1425900.0,18.5474,19.3202,17.7831,18.4625,1425900.0
2008-10-10 10:00:00,21.74,22.15,21.53,21.65,545900.0,18.4625,18.8107,18.2842,18.3861,545900.0
2008-10-10 10:30:00,21.67,21.83,21.05,21.62,404500.0,18.4031,18.5389,17.8765,18.3606,404500.0
2008-10-10 11:00:00,21.6,21.9,21.19,21.25,260400.0,18.3436,18.5984,17.9954,18.0464,260400.0
2008-10-10 11:30:00,21.25,21.64,21.09,21.31,196800.0,18.0464,18.3776,17.9105,18.0973,196800.0
2008-10-10 12:00:00,21.31,22.37,21.3,21.91,673400.0,18.0973,18.9975,18.0888,18.6069,673400.0
2008-10-10 12:30:00,21.92,22.26,21.76,21.8,176800.0,18.6154,18.9041,18.4795,18.5135,176800.0
2008-10-10 13:00:00,21.81,21.88,21.5,21.69,127400.0,18.5219,18.5814,18.2587,18.42,127400.0
2008-10-10 13:30:00,21.69,21.7,21.06,21.34,380800.0,18.42,18.4285,17.885,18.1228,380800.0
2008-10-10 14:00:00,21.35,21.98,21.19,21.72,385600.0,18.1313,18.6663,17.9954,18.4455,385600.0
2008-10-10 14:30:00,21.71,21.95,21.39,21.71,311000.0,18.437,18.6408,18.1653,18.437,311000.0
2008-10-10 15:00:00,21.72,22.76,21.66,22.61,620300.0,18.4455,19.3287,18.3946,19.2013,620300.0
2008-10-10 15:30:00,22.59,23.03,21.98,22.24,933400.0,19.1844,19.558,18.6663,18.8871,933400.0
2008-10-13 09:30:00,23.42,23.79,22.79,23.71,395800.0,19.8892,20.2034,19.3542,20.1355,395800.0
2008-10-13 10:00:00,23.73,23.88,23.22,23.82,303300.0,20.1525,20.2799,19.7194,20.2289,303300.0
2008-10-13 10:30:00,23.84,24.03,23.62,23.62,261000.0,20.2459,20.4073,20.0591,20.0591,261000.0
2008-10-13 11:00:00,23.65,23.95,23.55,23.84,165700.0,20.0846,20.3393,19.9996,20.2459,165700.0
2008-10-13 11:30:00,23.85,23.97,23.8,23.92,168800.0,20.2544,20.3563,20.2119,20.3138,168800.0
2008-10-13 12:00:00,23.92,24.18,23.88,24.16,127700.0,20.3138,20.5347,20.2799,20.5177,127700.0
2008-10-13 12:30:00,24.16,24.18,24.06,24.09,57700.0,20.5177,20.5347,20.4327,20.4582,57700.0
2008-10-13 13:00:00,24.1,24.33,24.08,24.29,71700.0,20.4667,20.662,20.4497,20.6281,71700.0
2008-10-13 13:30:00,24.3,24.41,24.13,24.15,144500.0,20.6366,20.73,20.4922,20.5092,144500.0
2008-10-13 14:00:00,24.15,24.24,24.01,24.03,239300.0,20.5092,20.5856,20.3903,20.4073,239300.0
2008-10-13 14:30:00,24.04,24.45,23.97,24.4,167900.0,20.4158,20.7639,20.3563,20.7215,167900.0
2008-10-13 15:00:00,24.4,24.81,24.38,24.68,261200.0,20.7215,21.0697,20.7045,20.9593,261200.0
2008-10-13 15:30:00,24.68,25.22,24.62,25.22,655200.0,20.9593,21.4179,20.9083,21.4179,655200.0
2008-10-14 09:30:00,25.49,25.8,24.13,24.13,334200.0,21.6472,21.9104,20.4922,20.4922,334200.0
2008-10-14 10:00:00,24.16,25.05,24.13,24.56,375100.0,20.5177,21.2735,20.4922,20.8574,375100.0
2008-10-14 10:30:00,24.59,24.76,23.8,24.03,358200.0,20.8828,21.0272,20.2119,20.4073,358200.0
2008-10-14 11:00:00,24.02,24.02,23.6,23.87,284100.0,20.3988,20.3988,20.0421,20.2714,284100.0
2008-10-14 11:30:00,23.85,23.98,23.69,23.69,217100.0,20.2544,20.3648,20.1185,20.1185,217100.0
2008-10-14 12:00:00,23.69,23.69,23.32,23.4,259700.0,20.1185,20.1185,19.8043,19.8722,259700.0
2008-10-14 12:30:00,23.39,23.53,23.25,23.31,217100.0,19.8637,19.9826,19.7449,19.7958,217100.0
2008-10-14 13:00:00,23.32,23.41,23.08,23.16,212400.0,19.8043,19.8807,19.6005,19.6684,212400.0
2008-10-14 13:30:00,23.15,23.35,23.0,23.08,215500.0,19.6599,19.8298,19.5325,19.6005,215500.0
2008-10-14 14:00:00,23.08,23.43,22.84,23.42,660500.0,19.6005,19.8977,19.3967,19.8892,660500.0
2008-10-14 14:30:00,23.43,23.47,23.0,23.16,443500.0,19.8977,19.9317,19.5325,19.6684,443500.0
2008-10-14 15:00:00,23.15,23.78,23.11,23.6,365800.0,19.6599,20.195,19.626,20.0421,365800.0
2008-10-14 15:30:00,23.64,24.0,23.49,23.85,747600.0,20.0761,20.3818,19.9487,20.2544,747600.0
2008-10-15 09:30:00,22.89,23.12,22.41,22.87,472800.0,19.4391,19.6345,19.0315,19.4221,472800.0
2008-10-15 10:00:00,22.85,22.85,22.41,22.47,256500.0,19.4052,19.4052,19.0315,19.0824,256500.0
2008-10-15 10:30:00,22.45,22.65,21.76,21.92,344600.0,19.0655,19.2353,18.4795,18.6154,344600.0
2008-10-15 11:00:00,21.93,22.11,21.84,21.9,147300.0,18.6239,18.7767,18.5474,18.5984,147300.0
2008-10-15 11:30:00,21.9,21.98,21.59,21.65,265000.0,18.5984,18.6663,18.3351,18.3861,265000.0
2008-10-15 12:00:00,21.67,21.77,21.42,21.49,223300.0,18.4031,18.488,18.1907,18.2502,223300.0
2008-10-15 12:30:00,21.49,21.76,21.45,21.61,123900.0,18.2502,18.4795,18.2162,18.3521,123900.0
2008-10-15 13:00:00,21.59,21.61,21.14,21.24,155300.0,18.3351,18.3521,17.953,18.0379,155300.0
2008-10-15 13:30:00,21.23,21.23,20.9,21.07,379600.0,18.0294,18.0294,17.7491,17.8935,379600.0
2008-10-15 14:00:00,21.06,21.14,20.73,21.13,455400.0,17.885,17.953,17.6048,17.9445,455400.0
2008-10-15 14:30:00,21.13,21.43,21.03,21.19,288700.0,17.9445,18.1992,17.8595,17.9954,288700.0
2008-10-15 15:00:00,21.17,21.43,20.87,20.95,432700.0,17.9784,18.1992,17.7237,17.7916,432700.0
2008-10-15 15:30:00,20.96,21.11,20.73,21.11,1268300.0,17.8001,17.9275,17.6048,17.9275,1268300.0
2008-10-16 09:30:00,20.96,22.51,20.92,22.31,564600.0,17.8001,19.1164,17.7661,18.9466,564600.0
2008-10-16 10:00:00,22.3,22.33,21.64,21.64,739900.0,18.9381,18.9636,18.3776,18.3776,739900.0
2008-10-16 10:30:00,21.65,21.71,21.23,21.25,385400.0,18.3861,18.437,18.0294,18.0464,385400.0
2008-10-16 11:00:00,21.26,21.42,20.98,21.3,191300.0,18.0549,18.1907,17.8171,18.0888,191300.0
2008-10-16 11:30:00,21.3,22.34,21.26,22.05,408000.0,18.0888,18.972,18.0549,18.7258,408000.0
2008-10-16 12:00:00,22.05,22.74,21.71,22.27,311800.0,18.7258,19.3117,18.437,18.9126,311800.0
2008-10-16 12:30:00,22.28,22.46,22.07,22.18,412700.0,18.9211,19.074,18.7428,18.8362,412700.0
2008-10-16 13:00:00,22.17,22.71,22.13,22.47,199100.0,18.8277,19.2863,18.7937,19.0824,199100.0
2008-10-16 13:30:00,22.45,23.02,22.26,22.95,302700.0,19.0655,19.5495,18.9041,19.4901,302700.0
2008-10-16 14:00:00,22.95,23.01,22.22,22.29,811100.0,19.4901,19.541,18.8701,18.9296,811100.0
2008-10-16 14:30:00,22.31,22.95,22.23,22.78,261400.0,18.9466,19.4901,18.8786,19.3457,261400.0
2008-10-16 15:00:00,22.8,23.21,22.67,22.88,580000.0,19.3627,19.7109,19.2523,19.4306,580000.0
2008-10-16 15:30:00,22.88,23.44,22.67,23.43,995000.0,19.4306,19.9062,19.2523,19.8977,995000.0
2008-10-17 09:30:00,23.01,23.76,22.64,23.73,701700.0,19.541,20.178,19.2268,20.1525,701700.0
2008-10-17 10:00:00,23.71,23.81,23.03,23.5,236700.0,20.1355,20.2204,19.558,19.9572,236700.0
2008-10-17 10:30:00,23.52,23.79,23.21,23.63,191200.0,19.9742,20.2034,19.7109,20.0676,191200.0
2008-10-17 11:00:00,23.68,23.95,23.52,23.57,123500.0,20.11,20.3393,19.9742,20.0166,123500.0
2008-10-17 11:30:00,23.56,23.57,23.31,23.47,219700.0,20.0081,20.0166,19.7958,19.9317,219700.0
2008-10-17 12:00:00,23.48,23.8,23.46,23.73,62800.0,19.9402,20.2119,19.9232,20.1525,62800.0
2008-10-17 12:30:00,23.73,23.86,23.53,23.84,218500.0,20.1525,20.2629,19.9826,20.2459,218500.0
2008-10-17 13:00:00,23.83,23.93,23.7,23.83,264300.0,20.2374,20.3223,20.127,20.2374,264300.0
2008-10-17 13:30:00,23.83,24.02,23.69,23.79,238700.0,20.2374,20.3988,20.1185,20.2034,238700.0
2008-10-17 14:00:00,23.8,23.97,23.44,23.51,200900.0,20.2119,20.3563,19.9062,19.9657,200900.0
2008-10-17 14:30:00,23.5,23.76,23.28,23.63,194900.0,19.9572,20.178,19.7703,20.0676,194900.0
2008-10-17 15:00:00,23.65,23.98,23.09,23.37,279100.0,20.0846,20.3648,19.609,19.8468,279100.0
2008-10-17 15:30:00,23.38,23.55,23.05,23.13,547300.0,19.8553,19.9996,19.575,19.6429,547300.0
2008-10-20 09:30:00,23.03,24.06,22.92,24.05,150200.0,19.558,20.4327,19.4646,20.4242,150200.0
2008-10-20 10:00:00,24.03,24.3,23.59,23.59,230400.0,20.4073,20.6366,20.0336,20.0336,230400.0
2008-10-20 10:30:00,23.59,23.71,23.38,23.62,178500.0,20.0336,20.1355,19.8553,20.0591,178500.0
2008-10-20 11:00:00,23.61,23.63,23.05,23.46,195300.0,20.0506,20.0676,19.575,19.9232,195300.0
2008-10-20 11:30:00,23.46,24.03,23.4,23.95,116800.0,19.9232,20.4073,19.8722,20.3393,116800.0
2008-10-20 12:00:00,23.96,24.06,23.76,23.89,91500.0,20.3478,20.4327,20.178,20.2884,91500.0
2008-10-20 12:30:00,23.88,24.0,23.63,23.67,108600.0,20.2799,20.3818,20.0676,20.1015,108600.0
2008-10-20 13:00:00,23.65,23.91,23.51,23.87,162800.0,20.0846,20.3054,19.9657,20.2714,162800.0
2008-10-20 13:30:00,23.9,24.13,23.73,24.05,306200.0,20.2969,20.4922,20.1525,20.4242,306200.0
2008-10-20 14:00:00,24.05,24.46,24.05,24.33,217700.0,20.4242,20.7724,20.4242,20.662,217700.0
2008-10-20 14:30:00,24.33,24.58,24.17,24.52,250400.0,20.662,20.8743,20.5262,20.8234,250400.0
2008-10-20 15:00:00,24.51,24.79,24.47,24.77,302400.0,20.8149,21.0527,20.7809,21.0357,302400.0
2008-10-20 15:30:00,24.79,25.3,24.68,25.28,768700.0,21.0527,21.4858,20.9593,21.4688,768700.0
2008-10-21 09:30:00,24.64,24.88,24.42,24.51,267200.0,20.9253,21.1291,20.7385,20.8149,267200.0
2008-10-21 10:00:00,24.51,24.8,24.46,24.7,209000.0,20.8149,21.0612,20.7724,20.9763,209000.0
2008-10-21 10:30:00,24.71,24.71,24.19,24.21,125400.0,20.9847,20.9847,20.5431,20.5601,125400.0
2008-10-21 11:00:00,24.21,24.26,24.06,24.09,338500.0,20.5601,20.6026,20.4327,20.4582,338500.0
2008-10-21 11:30:00,24.08,24.14,23.52,23.53,181000.0,20.4497,20.5007,19.9742,19.9826,181000.0
2008-10-21 12:00:00,23.53,23.65,23.33,23.44,135300.0,19.9826,20.0846,19.8128,19.9062,135300.0
2008-10-21 12:30:00,23.44,23.72,23.21,23.21,117300.0,19.9062,20.144,19.7109,19.7109,117300.0
2008-10-21 13:00:00,23.2,23.35,23.15,23.28,239300.0,19.7024,19.8298,19.6599,19.7703,239300.0
2008-10-21 13:30:00,23.29,23.4,23.2,23.29,133300.0,19.7788,19.8722,19.7024,19.7788,133300.0
2008-10-21 14:00:00,23.32,23.55,23.31,23.5,151400.0,19.8043,19.9996,19.7958,19.9572,151400.0
2008-10-21 14:30:00,23.52,23.8,23.44,23.49,190200.0,19.9742,20.2119,19.9062,19.9487,190200.0
2008-10-21 15:00:00,23.51,23.7,23.15,23.15,207000.0,19.9657,20.127,19.6599,19.6599,207000.0
2008-10-21 15:30:00,23.15,23.26,22.87,22.94,726000.0,19.6599,19.7533,19.4221,19.4816,726000.0
2008-10-22 09:30:00,22.66,22.77,22.02,22.54,386000.0,19.2438,19.3372,18.7003,19.1419,386000.0
2008-10-22 10:00:00,22.53,22.68,22.22,22.25,333400.0,19.1334,19.2608,18.8701,18.8956,333400.0
2008-10-22 10:30:00,22.27,22.8,22.23,22.58,180500.0,18.9126,19.3627,18.8786,19.1759,180500.0
2008-10-22 11:00:00,22.58,22.59,22.08,22.15,266000.0,19.1759,19.1844,18.7512,18.8107,266000.0
2008-10-22 11:30:00,22.15,22.51,22.09,22.49,140500.0,18.8107,19.1164,18.7597,19.0994,140500.0
2008-10-22 12:00:00,22.48,22.49,22.25,22.43,87800.0,19.0909,19.0994,18.8956,19.0485,87800.0
2008-10-22 12:30:00,22.42,22.42,22.31,22.33,61500.0,19.04,19.04,18.9466,18.9636,61500.0
2008-10-22 13:00:00,22.32,22.32,22.14,22.2,142800.0,18.9551,18.9551,18.8022,18.8532,142800.0
2008-10-22 13:30:00,22.19,22.37,22.12,22.37,230300.0,18.8447,18.9975,18.7852,18.9975,230300.0
2008-10-22 14:00:00,22.34,22.37,22.12,22.34,168100.0,18.972,18.9975,18.7852,18.972,168100.0
2008-10-22 14:30:00,22.34,22.34,21.93,22.03,174500.0,18.972,18.972,18.6239,18.7088,174500.0
2008-10-22 15:00:00,22.04,22.14,21.67,21.69,163400.0,18.7173,18.8022,18.4031,18.42,163400.0
2008-10-22 15:30:00,21.69,22.03,21.25,22.02,530100.0,18.42,18.7088,18.0464,18.7003,530100.0
2008-10-23 09:30:00,22.2,22.35,21.01,21.13,288000.0,18.8532,18.9805,17.8426,17.9445,288000.0
2008-10-23 10:00:00,21.14,21.25,20.75,20.8,303500.0,17.953,18.0464,17.6218,17.6642,303500.0
2008-10-23 10:30:00,20.78,21.32,20.71,21.14,426000.0,17.6472,18.1058,17.5878,17.953,426000.0
2008-10-23 11:00:00,21.15,21.21,20.67,20.88,285900.0,17.9614,18.0124,17.5538,17.7322,285900.0
2008-10-23 11:30:00,20.86,20.94,20.57,20.62,1050500.0,17.7152,17.7831,17.4689,17.5114,1050500.0
2008-10-23 12:00:00,20.61,20.63,19.8,19.84,305800.0,17.5029,17.5198,16.815,16.8489,305800.0
2008-10-23 12:30:00,19.87,20.02,19.55,19.56,501500.0,16.8744,17.0018,16.6027,16.6112,501500.0
2008-10-23 13:00:00,19.55,19.61,19.13,19.15,557500.0,16.6027,16.6536,16.246,16.263,557500.0
2008-10-23 13:30:00,19.15,19.38,18.87,19.16,833100.0,16.263,16.4583,16.0252,16.2715,833100.0
2008-10-23 14:00:00,19.16,19.18,18.42,18.65,396700.0,16.2715,16.2884,15.643,15.8383,396700.0
2008-10-23 14:30:00,18.66,19.0,18.54,18.86,698900.0,15.8468,16.1356,15.7449,16.0167,698900.0
2008-10-23 15:00:00,18.83,19.76,18.83,19.69,848300.0,15.9912,16.781,15.9912,16.7216,848300.0
2008-10-23 15:30:00,19.67,20.19,19.46,20.16,1613400.0,16.7046,17.1462,16.5262,17.1207,1613400.0
2008-10-24 09:30:00,19.27,19.67,18.51,19.4,331900.0,16.3649,16.7046,15.7195,16.4753,331900.0
2008-10-24 10:00:00,19.41,19.71,18.88,19.03,309200.0,16.4838,16.7385,16.0337,16.1611,309200.0
2008-10-24 10:30:00,19.03,19.32,18.95,19.15,260500.0,16.1611,16.4073,16.0931,16.263,260500.0
2008-10-24 11:00:00,19.16,19.56,18.97,19.56,244000.0,16.2715,16.6112,16.1101,16.6112,244000.0
2008-10-24 11:30:00,19.57,20.02,19.46,19.91,188200.0,16.6196,17.0018,16.5262,16.9084,188200.0
2008-10-24 12:00:00,19.91,20.15,19.68,19.7,168500.0,16.9084,17.1122,16.7131,16.73,168500.0
2008-10-24 12:30:00,19.71,19.82,19.4,19.59,159900.0,16.7385,16.832,16.4753,16.6366,159900.0
2008-10-24 13:00:00,19.62,19.94,19.61,19.75,117000.0,16.6621,16.9339,16.6536,16.7725,117000.0
2008-10-24 13:30:00,19.75,19.75,19.25,19.26,209100.0,16.7725,16.7725,16.3479,16.3564,209100.0
2008-10-24 14:00:00,19.26,19.55,19.23,19.31,488500.0,16.3564,16.6027,16.3309,16.3988,488500.0
2008-10-24 14:30:00,19.31,19.8,19.23,19.78,269000.0,16.3988,16.815,16.3309,16.798,269000.0
2008-10-24 15:00:00,19.74,20.04,19.63,19.92,365200.0,16.764,17.0188,16.6706,16.9169,365200.0
2008-10-24 15:30:00,19.91,20.06,19.6,19.66,435300.0,16.9084,17.0358,16.6451,16.6961,435300.0
2008-10-27 09:30:00,19.3,19.58,19.01,19.48,133300.0,16.3904,16.6281,16.1441,16.5432,133300.0
2008-10-27 10:00:00,19.5,19.7,19.09,19.09,166300.0,16.5602,16.73,16.212,16.212,166300.0
2008-10-27 10:30:00,19.09,19.33,18.88,19.3,138800.0,16.212,16.4158,16.0337,16.3904,138800.0
2008-10-27 11:00:00,19.28,19.6,19.15,19.23,93700.0,16.3734,16.6451,16.263,16.3309,93700.0
2008-10-27 11:30:00,19.23,19.33,19.06,19.26,69000.0,16.3309,16.4158,16.1865,16.3564,69000.0
2008-10-27 12:00:00,19.25,19.53,19.25,19.36,413600.0,16.3479,16.5857,16.3479,16.4413,413600.0
2008-10-27 12:30:00,19.35,19.83,19.34,19.76,119400.0,16.4328,16.8405,16.4243,16.781,119400.0
2008-10-27 13:00:00,19.75,19.75,19.39,19.53,138100.0,16.7725,16.7725,16.4668,16.5857,138100.0
2008-10-27 13:30:00,19.55,19.61,19.47,19.49,124100.0,16.6027,16.6536,16.5347,16.5517,124100.0
2008-10-27 14:00:00,19.5,19.54,19.11,19.17,332700.0,16.5602,16.5942,16.229,16.28,332700.0
2008-10-27 14:30:00,19.16,19.26,18.89,18.93,340800.0,16.2715,16.3564,16.0422,16.0761,340800.0
2008-10-27 15:00:00,18.92,19.15,18.85,18.97,411900.0,16.0676,16.263,16.0082,16.1101,411900.0
2008-10-27 15:30:00,18.98,19.01,18.34,18.41,552900.0,16.1186,16.1441,15.5751,15.6345,552900.0
2008-10-28 09:30:00,18.59,19.36,18.59,19.02,765900.0,15.7874,16.4413,15.7874,16.1526,765900.0
2008-10-28 10:00:00,19.02,19.07,18.75,18.85,232000.0,16.1526,16.195,15.9233,16.0082,232000.0
2008-10-28 10:30:00,18.85,18.92,18.61,18.67,167100.0,16.0082,16.0676,15.8044,15.8553,167100.0
2008-10-28 11:00:00,18.67,19.0,18.66,18.95,166700.0,15.8553,16.1356,15.8468,16.0931,166700.0
2008-10-28 11:30:00,18.94,19.03,18.71,18.76,127800.0,16.0846,16.1611,15.8893,15.9318,127800.0
2008-10-28 12:00:00,18.75,18.93,18.7,18.74,99500.0,15.9233,16.0761,15.8808,15.9148,99500.0
2008-10-28 12:30:00,18.73,18.99,18.71,18.87,119700.0,15.9063,16.1271,15.8893,16.0252,119700.0
2008-10-28 13:00:00,18.87,19.24,18.87,19.13,277900.0,16.0252,16.3394,16.0252,16.246,277900.0
2008-10-28 13:30:00,19.14,19.15,18.86,18.9,205900.0,16.2545,16.263,16.0167,16.0507,205900.0
2008-10-28 14:00:00,18.89,19.38,18.88,19.36,342400.0,16.0422,16.4583,16.0337,16.4413,342400.0
2008-10-28 14:30:00,19.36,19.92,19.34,19.86,435500.0,16.4413,16.9169,16.4243,16.8659,435500.0
2008-10-28 15:00:00,19.86,20.34,19.68,20.31,519900.0,16.8659,17.2736,16.7131,17.2481,519900.0
2008-10-28 15:30:00,20.28,21.06,20.02,21.02,846100.0,17.2226,17.885,17.0018,17.851,846100.0
2008-10-29 09:30:00,20.86,21.22,20.38,20.6,227600.0,17.7152,18.0209,17.3075,17.4944,227600.0
2008-10-29 10:00:00,20.6,21.02,20.57,20.83,103100.0,17.4944,17.851,17.4689,17.6897,103100.0
2008-10-29 10:30:00,20.81,20.84,20.14,20.34,159800.0,17.6727,17.6982,17.1037,17.2736,159800.0
2008-10-29 11:00:00,20.33,20.79,20.3,20.77,109200.0,17.2651,17.6557,17.2396,17.6387,109200.0
2008-10-29 11:30:00,20.78,21.2,20.63,21.19,232100.0,17.6472,18.0039,17.5198,17.9954,232100.0
2008-10-29 12:00:00,21.19,21.33,21.0,21.31,94400.0,17.9954,18.1143,17.8341,18.0973,94400.0
2008-10-29 12:30:00,21.31,21.62,21.27,21.27,108200.0,18.0973,18.3606,18.0634,18.0634,108200.0
2008-10-29 13:00:00,21.29,21.49,21.21,21.45,51700.0,18.0803,18.2502,18.0124,18.2162,51700.0
2008-10-29 13:30:00,21.46,21.49,21.07,21.08,150700.0,18.2247,18.2502,17.8935,17.902,150700.0
2008-10-29 14:00:00,21.08,21.33,20.84,21.0,258000.0,17.902,18.1143,17.6982,17.8341,258000.0
2008-10-29 14:30:00,21.04,21.28,20.65,21.11,205500.0,17.868,18.0719,17.5368,17.9275,205500.0
2008-10-29 15:00:00,21.12,21.81,20.91,21.51,257000.0,17.936,18.5219,17.7576,18.2672,257000.0
2008-10-29 15:30:00,21.53,21.75,20.88,20.97,591100.0,18.2842,18.471,17.7322,17.8086,591100.0
2008-10-30 09:30:00,21.34,21.78,21.34,21.53,150100.0,18.1228,18.4965,18.1228,18.2842,150100.0
2008-10-30 10:00:00,21.54,21.72,21.18,21.26,136700.0,18.2927,18.4455,17.9869,18.0549,136700.0
2008-10-30 10:30:00,21.24,21.42,20.94,21.07,142700.0,18.0379,18.1907,17.7831,17.8935,142700.0
2008-10-30 11:00:00,21.07,21.37,20.98,21.04,122800.0,17.8935,18.1483,17.8171,17.868,122800.0
2008-10-30 11:30:00,21.07,21.16,20.71,20.77,245100.0,17.8935,17.9699,17.5878,17.6387,245100.0
2008-10-30 12:00:00,20.77,21.13,20.74,21.02,167900.0,17.6387,17.9445,17.6133,17.851,167900.0
2008-10-30 12:30:00,21.04,21.22,21.01,21.04,72400.0,17.868,18.0209,17.8426,17.868,72400.0
2008-10-30 13:00:00,21.02,21.53,20.99,21.22,94700.0,17.851,18.2842,17.8256,18.0209,94700.0
2008-10-30 13:30:00,21.22,21.29,21.12,21.2,63600.0,18.0209,18.0803,17.936,18.0039,63600.0
2008-10-30 14:00:00,21.19,21.35,21.16,21.25,160200.0,17.9954,18.1313,17.9699,18.0464,160200.0
2008-10-30 14:30:00,21.26,21.42,21.17,21.31,149000.0,18.0549,18.1907,17.9784,18.0973,149000.0
2008-10-30 15:00:00,21.3,21.44,20.98,21.13,237900.0,18.0888,18.2077,17.8171,17.9445,237900.0
2008-10-30 15:30:00,21.14,21.36,20.88,21.31,493300.0,17.953,18.1398,17.7322,18.0973,493300.0
2008-10-31 09:30:00,21.4,21.4,20.68,20.79,195500.0,18.1738,18.1738,17.5623,17.6557,195500.0
2008-10-31 10:00:00,20.79,20.92,20.72,20.8,191600.0,17.6557,17.7661,17.5963,17.6642,191600.0
2008-10-31 10:30:00,20.79,20.98,20.53,20.75,145600.0,17.6557,17.8171,17.4349,17.6218,145600.0
2008-10-31 11:00:00,20.76,21.31,20.69,21.3,133800.0,17.6302,18.0973,17.5708,18.0888,133800.0
2008-10-31 11:30:00,21.27,21.41,21.08,21.26,72800.0,18.0634,18.1823,17.902,18.0549,72800.0
2008-10-31 12:00:00,21.27,21.29,21.05,21.07,115800.0,18.0634,18.0803,17.8765,17.8935,115800.0
2008-10-31 12:30:00,21.09,21.1,20.95,21.03,93400.0,17.9105,17.919,17.7916,17.8595,93400.0
2008-10-31 13:00:00,21.05,21.45,20.97,21.4,181900.0,17.8765,18.2162,17.8086,18.1738,181900.0
2008-10-31 13:30:00,21.43,21.59,21.35,21.47,88600.0,18.1992,18.3351,18.1313,18.2332,88600.0
2008-10-31 14:00:00,21.49,21.57,21.23,21.39,119300.0,18.2502,18.3181,18.0294,18.1653,119300.0
2008-10-31 14:30:00,21.4,21.56,21.27,21.43,242000.0,18.1738,18.3096,18.0634,18.1992,242000.0
2008-10-31 15:00:00,21.46,21.5,20.98,21.27,436300.0,18.2247,18.2587,17.8171,18.0634,436300.0
2008-10-31 15:30:00,21.26,21.5,20.92,21.26,574800.0,18.0549,18.2587,17.7661,18.0549,574800.0
2008-11-03 09:30:00,21.05,21.66,20.91,20.99,168700.0,17.8765,18.3946,17.7576,17.8256,168700.0
2008-11-03 10:00:00,21.01,21.03,20.82,20.9,178300.0,17.8426,17.8595,17.6812,17.7491,178300.0
2008-11-03 10:30:00,20.9,21.01,20.67,20.68,165500.0,17.7491,17.8426,17.5538,17.5623,165500.0
2008-11-03 11:00:00,20.67,20.7,20.42,20.66,234100.0,17.5538,17.5793,17.3415,17.5453,234100.0
2008-11-03 11:30:00,20.66,20.72,20.58,20.6,136200.0,17.5453,17.5963,17.4774,17.4944,136200.0
2008-11-03 12:00:00,20.61,20.64,20.49,20.54,127200.0,17.5029,17.5283,17.401,17.4434,127200.0
2008-11-03 12:30:00,20.54,20.6,20.44,20.47,109200.0,17.4434,17.4944,17.3585,17.384,109200.0
2008-11-03 13:00:00,20.47,20.53,20.32,20.35,144700.0,17.384,17.4349,17.2566,17.2821,144700.0
2008-11-03 13:30:00,20.34,20.48,20.34,20.45,118500.0,17.2736,17.3925,17.2736,17.367,118500.0
2008-11-03 14:00:00,20.46,20.52,20.3,20.52,164800.0,17.3755,17.4264,17.2396,17.4264,164800.0
2008-11-03 14:30:00,20.51,20.52,20.25,20.26,128800.0,17.4179,17.4264,17.1971,17.2056,128800.0
2008-11-03 15:00:00,20.26,20.36,20.17,20.34,166600.0,17.2056,17.2905,17.1292,17.2736,166600.0
2008-11-03 15:30:00,20.33,20.55,20.31,20.55,368000.0,17.2651,17.4519,17.2481,17.4519,368000.0
2008-11-04 09:30:00,20.66,21.16,20.66,20.79,134700.0,17.5453,17.9699,17.5453,17.6557,134700.0
2008-11-04 10:00:00,20.76,21.12,20.71,20.93,310400.0,17.6302,17.936,17.5878,17.7746,310400.0
2008-11-04 10:30:00,20.94,21.38,20.91,21.3,171900.0,17.7831,18.1568,17.7576,18.0888,171900.0
2008-11-04 11:00:00,21.29,21.47,21.23,21.31,285900.0,18.0803,18.2332,18.0294,18.0973,285900.0
2008-11-04 11:30:00,21.32,22.36,21.32,22.14,2435100.0,18.1058,18.989,18.1058,18.8022,2435100.0
2008-11-04 12:00:00,22.14,22.3,21.94,22.15,153100.0,18.8022,18.9381,18.6324,18.8107,153100.0
2008-11-04 12:30:00,22.14,22.31,22.1,22.19,177300.0,18.8022,18.9466,18.7682,18.8447,177300.0
2008-11-04 13:00:00,22.19,22.41,22.09,22.39,145100.0,18.8447,19.0315,18.7597,19.0145,145100.0
2008-11-04 13:30:00,22.4,22.6,22.22,22.46,169600.0,19.023,19.1928,18.8701,19.074,169600.0
2008-11-04 14:00:00,22.45,22.46,21.95,22.14,264300.0,19.0655,19.074,18.6408,18.8022,264300.0
2008-11-04 14:30:00,22.15,22.24,21.7,21.9,302100.0,18.8107,18.8871,18.4285,18.5984,302100.0
2008-11-04 15:00:00,21.91,22.19,21.82,22.07,264400.0,18.6069,18.8447,18.5304,18.7428,264400.0
2008-11-04 15:30:00,22.07,22.48,22.07,22.38,469500.0,18.7428,19.0909,18.7428,19.006,469500.0
2008-11-05 09:30:00,22.36,22.46,21.7,21.93,255900.0,18.989,19.074,18.4285,18.6239,255900.0
2008-11-05 10:00:00,21.94,22.23,21.88,22.18,200600.0,18.6324,18.8786,18.5814,18.8362,200600.0
2008-11-05 10:30:00,22.17,22.22,21.91,21.93,131200.0,18.8277,18.8701,18.6069,18.6239,131200.0
2008-11-05 11:00:00,21.94,22.23,21.94,22.2,122500.0,18.6324,18.8786,18.6324,18.8532,122500.0
2008-11-05 11:30:00,22.2,22.26,22.07,22.22,142900.0,18.8532,18.9041,18.7428,18.8701,142900.0
2008-11-05 12:00:00,22.22,22.27,21.9,21.92,199700.0,18.8701,18.9126,18.5984,18.6154,199700.0
2008-11-05 12:30:00,21.92,22.01,21.78,22.0,177400.0,18.6154,18.6918,18.4965,18.6833,177400.0
2008-11-05 13:00:00,22.0,22.0,21.64,21.66,149100.0,18.6833,18.6833,18.3776,18.3946,149100.0
2008-11-05 13:30:00,21.66,21.81,21.48,21.61,120000.0,18.3946,18.5219,18.2417,18.3521,120000.0
2008-11-05 14:00:00,21.58,21.68,21.37,21.45,99900.0,18.3266,18.4115,18.1483,18.2162,99900.0
2008-11-05 14:30:00,21.45,21.72,21.41,21.67,170000.0,18.2162,18.4455,18.1823,18.4031,170000.0
2008-11-05 15:00:00,21.66,21.78,21.36,21.43,249400.0,18.3946,18.4965,18.1398,18.1992,249400.0
2008-11-05 15:30:00,21.42,21.45,21.0,21.02,357600.0,18.1907,18.2162,17.8341,17.851,357600.0
2008-11-06 09:30:00,20.47,20.85,19.75,19.92,339600.0,17.384,17.7067,16.7725,16.9169,339600.0
2008-11-06 10:00:00,19.92,20.22,19.81,19.9,336900.0,16.9169,17.1717,16.8235,16.8999,336900.0
2008-11-06 10:30:00,19.9,19.97,19.45,19.56,229500.0,16.8999,16.9593,16.5177,16.6112,229500.0
2008-11-06 11:00:00,19.58,19.75,19.44,19.71,147800.0,16.6281,16.7725,16.5092,16.7385,147800.0
2008-11-06 11:30:00,19.7,19.75,19.32,19.61,171700.0,16.73,16.7725,16.4073,16.6536,171700.0
2008-11-06 12:00:00,19.6,19.62,19.35,19.58,180700.0,16.6451,16.6621,16.4328,16.6281,180700.0
2008-11-06 12:30:00,19.58,19.66,19.5,19.57,200900.0,16.6281,16.6961,16.5602,16.6196,200900.0
2008-11-06 13:00:00,19.57,19.73,19.55,19.69,137800.0,16.6196,16.7555,16.6027,16.7216,137800.0
2008-11-06 13:30:00,19.68,19.69,19.53,19.67,259500.0,16.7131,16.7216,16.5857,16.7046,259500.0
2008-11-06 14:00:00,19.66,19.74,19.58,19.68,419400.0,16.6961,16.764,16.6281,16.7131,419400.0
2008-11-06 14:30:00,19.69,20.06,19.64,19.97,453300.0,16.7216,17.0358,16.6791,16.9593,453300.0
2008-11-06 15:00:00,19.97,20.01,19.65,19.74,323700.0,16.9593,16.9933,16.6876,16.764,323700.0
2008-11-06 15:30:00,19.72,19.8,19.3,19.43,1088800.0,16.747,16.815,16.3904,16.5008,1088800.0
2008-11-07 09:30:00,20.92,21.43,20.67,20.86,685700.0,17.7661,18.1992,17.5538,17.7152,685700.0
2008-11-07 10:00:00,20.87,21.93,20.87,21.65,599200.0,17.7237,18.6239,17.7237,18.3861,599200.0
2008-11-07 10:30:00,21.65,22.03,21.43,21.44,432400.0,18.3861,18.7088,18.1992,18.2077,432400.0
2008-11-07 11:00:00,21.44,21.55,21.26,21.39,399500.0,18.2077,18.3011,18.0549,18.1653,399500.0
2008-11-07 11:30:00,21.38,21.51,21.29,21.47,183500.0,18.1568,18.2672,18.0803,18.2332,183500.0
2008-11-07 12:00:00,21.45,21.52,21.42,21.47,108000.0,18.2162,18.2757,18.1907,18.2332,108000.0
2008-11-07 12:30:00,21.47,21.58,21.34,21.47,126300.0,18.2332,18.3266,18.1228,18.2332,126300.0
2008-11-07 13:00:00,21.48,21.52,21.3,21.39,113200.0,18.2417,18.2757,18.0888,18.1653,113200.0
2008-11-07 13:30:00,21.39,21.41,21.15,21.3,169800.0,18.1653,18.1823,17.9614,18.0888,169800.0
2008-11-07 14:00:00,21.29,21.32,20.98,21.04,224400.0,18.0803,18.1058,17.8171,17.868,224400.0
2008-11-07 14:30:00,21.05,21.2,20.78,20.78,276400.0,17.8765,18.0039,17.6472,17.6472,276400.0
2008-11-07 15:00:00,20.81,21.02,20.6,20.92,407500.0,17.6727,17.851,17.4944,17.7661,407500.0
2008-11-07 15:30:00,20.94,21.25,20.9,21.25,451500.0,17.7831,18.0464,17.7491,18.0464,451500.0
2008-11-10 09:30:00,21.79,21.79,21.28,21.41,142900.0,18.505,18.505,18.0719,18.1823,142900.0
2008-11-10 10:00:00,21.45,21.45,21.08,21.1,129100.0,18.2162,18.2162,17.902,17.919,129100.0
2008-11-10 10:30:00,21.15,21.26,21.11,21.13,49200.0,17.9614,18.0549,17.9275,17.9445,49200.0
2008-11-10 11:00:00,21.1,21.16,20.93,21.15,50200.0,17.919,17.9699,17.7746,17.9614,50200.0
2008-11-10 11:30:00,21.15,21.21,20.75,20.76,160600.0,17.9614,18.0124,17.6218,17.6302,160600.0
2008-11-10 12:00:00,20.76,21.07,20.74,20.9,137400.0,17.6302,17.8935,17.6133,17.7491,137400.0
2008-11-10 12:30:00,20.9,20.9,20.57,20.66,70500.0,17.7491,17.7491,17.4689,17.5453,70500.0
2008-11-10 13:00:00,20.66,20.82,20.59,20.8,38600.0,17.5453,17.6812,17.4859,17.6642,38600.0
2008-11-10 13:30:00,20.81,21.02,20.67,20.98,81700.0,17.6727,17.851,17.5538,17.8171,81700.0
2008-11-10 14:00:00,20.97,21.05,20.67,20.69,48500.0,17.8086,17.8765,17.5538,17.5708,48500.0
2008-11-10 14:30:00,20.7,20.72,20.36,20.38,117900.0,17.5793,17.5963,17.2905,17.3075,117900.0
2008-11-10 15:00:00,20.37,20.53,20.25,20.27,241400.0,17.299,17.4349,17.1971,17.2141,241400.0
2008-11-10 15:30:00,20.27,20.56,20.25,20.49,452100.0,17.2141,17.4604,17.1971,17.401,452100.0
2008-11-11 09:30:00,20.03,20.69,19.61,19.66,139800.0,17.0103,17.5708,16.6536,16.6961,139800.0
2008-11-11 10:00:00,19.66,20.08,19.6,19.97,344300.0,16.6961,17.0528,16.6451,16.9593,344300.0
2008-11-11 10:30:00,19.97,20.1,19.88,19.91,249400.0,16.9593,17.0697,16.8829,16.9084,249400.0
2008-11-11 11:00:00,19.94,19.94,19.5,19.5,232800.0,16.9339,16.9339,16.5602,16.5602,232800.0
2008-11-11 11:30:00,19.5,19.51,19.32,19.35,171300.0,16.5602,16.5687,16.4073,16.4328,171300.0
2008-11-11 12:00:00,19.35,19.35,18.95,18.98,382100.0,16.4328,16.4328,16.0931,16.1186,382100.0
2008-11-11 12:30:00,18.99,19.13,18.97,19.12,216700.0,16.1271,16.246,16.1101,16.2375,216700.0
2008-11-11 13:00:00,19.12,19.17,19.01,19.1,143600.0,16.2375,16.28,16.1441,16.2205,143600.0
2008-11-11 13:30:00,19.11,19.29,18.98,19.27,226700.0,16.229,16.3819,16.1186,16.3649,226700.0
2008-11-11 14:00:00,19.27,19.47,19.1,19.47,306300.0,16.3649,16.5347,16.2205,16.5347,306300.0
2008-11-11 14:30:00,19.47,19.58,19.12,19.24,405300.0,16.5347,16.6281,16.2375,16.3394,405300.0
2008-11-11 15:00:00,19.24,19.39,19.14,19.26,455300.0,16.3394,16.4668,16.2545,16.3564,455300.0
2008-11-11 15:30:00,19.26,19.26,18.99,19.17,846800.0,16.3564,16.3564,16.1271,16.28,846800.0
2008-11-12 09:30:00,18.88,19.35,18.87,19.01,339200.0,16.0337,16.4328,16.0252,16.1441,339200.0
2008-11-12 10:00:00,19.0,19.09,18.92,18.95,257000.0,16.1356,16.212,16.0676,16.0931,257000.0
2008-11-12 10:30:00,18.94,19.09,18.74,19.07,281400.0,16.0846,16.212,15.9148,16.195,281400.0
2008-11-12 11:00:00,19.06,19.06,18.9,18.97,168000.0,16.1865,16.1865,16.0507,16.1101,168000.0
2008-11-12 11:30:00,18.97,19.01,18.82,18.85,121100.0,16.1101,16.1441,15.9827,16.0082,121100.0
2008-11-12 12:00:00,18.85,18.91,18.67,18.9,98700.0,16.0082,16.0591,15.8553,16.0507,98700.0
2008-11-12 12:30:00,18.9,18.99,18.83,18.95,125200.0,16.0507,16.1271,15.9912,16.0931,125200.0
2008-11-12 13:00:00,18.94,18.96,18.8,18.9,113900.0,16.0846,16.1016,15.9657,16.0507,113900.0
2008-11-12 13:30:00,18.91,18.91,18.65,18.71,109300.0,16.0591,16.0591,15.8383,15.8893,109300.0
2008-11-12 14:00:00,18.71,18.71,18.51,18.56,140200.0,15.8893,15.8893,15.7195,15.7619,140200.0
2008-11-12 14:30:00,18.57,18.7,18.43,18.43,185800.0,15.7704,15.8808,15.6515,15.6515,185800.0
2008-11-12 15:00:00,18.44,18.48,18.22,18.26,253800.0,15.66,15.694,15.4732,15.5071,253800.0
2008-11-12 15:30:00,18.26,18.44,18.23,18.32,621500.0,15.5071,15.66,15.4817,15.5581,621500.0
2008-11-13 09:30:00,18.24,18.57,17.78,17.79,154400.0,15.4902,15.7704,15.0995,15.108,154400.0
2008-11-13 10:00:00,17.78,18.5,17.78,18.28,141100.0,15.0995,15.711,15.0995,15.5241,141100.0
2008-11-13 10:30:00,18.27,18.33,17.95,18.02,117700.0,15.5156,15.5666,15.2439,15.3033,117700.0
2008-11-13 11:00:00,18.01,18.08,17.82,18.06,195000.0,15.2948,15.3543,15.1335,15.3373,195000.0
2008-11-13 11:30:00,18.07,18.14,17.84,17.93,162500.0,15.3458,15.4052,15.1505,15.2269,162500.0
2008-11-13 12:00:00,17.96,18.03,17.57,17.59,148400.0,15.2524,15.3118,14.9212,14.9382,148400.0
2008-11-13 12:30:00,17.58,17.68,17.1,17.1,121000.0,14.9297,15.0146,14.522,14.522,121000.0
2008-11-13 13:00:00,17.09,17.88,17.07,17.86,245700.0,14.5135,15.1844,14.4965,15.1674,245700.0
2008-11-13 13:30:00,17.88,18.34,17.77,17.92,637100.0,15.1844,15.5751,15.091,15.2184,637100.0
2008-11-13 14:00:00,17.91,18.77,17.82,18.71,227100.0,15.2099,15.9403,15.1335,15.8893,227100.0
2008-11-13 14:30:00,18.7,19.01,18.52,18.8,273800.0,15.8808,16.1441,15.7279,15.9657,273800.0
2008-11-13 15:00:00,18.81,19.02,18.36,19.02,465900.0,15.9742,16.1526,15.5921,16.1526,465900.0
2008-11-13 15:30:00,19.02,19.55,18.9,19.54,579700.0,16.1526,16.6027,16.0507,16.5942,579700.0
2008-11-14 09:30:00,19.14,19.55,19.09,19.13,187600.0,16.2545,16.6027,16.212,16.246,187600.0
2008-11-14 10:00:00,19.16,19.22,18.64,18.77,147000.0,16.2715,16.3224,15.8299,15.9403,147000.0
2008-11-14 10:30:00,18.76,18.79,18.43,18.61,145400.0,15.9318,15.9572,15.6515,15.8044,145400.0
2008-11-14 11:00:00,18.62,18.95,18.4,18.78,163200.0,15.8129,16.0931,15.626,15.9487,163200.0
2008-11-14 11:30:00,18.78,18.98,18.62,18.91,153200.0,15.9487,16.1186,15.8129,16.0591,153200.0
2008-11-14 12:00:00,18.92,18.95,18.69,18.87,128400.0,16.0676,16.0931,15.8723,16.0252,128400.0
2008-11-14 12:30:00,18.88,19.14,18.87,19.03,105100.0,16.0337,16.2545,16.0252,16.1611,105100.0
2008-11-14 13:00:00,19.03,19.05,18.76,19.05,76200.0,16.1611,16.178,15.9318,16.178,76200.0
2008-11-14 13:30:00,19.02,19.22,18.91,19.05,92300.0,16.1526,16.3224,16.0591,16.178,92300.0
2008-11-14 14:00:00,19.06,19.49,19.02,19.32,115500.0,16.1865,16.5517,16.1526,16.4073,115500.0
2008-11-14 14:30:00,19.32,19.74,19.18,19.71,179800.0,16.4073,16.764,16.2884,16.7385,179800.0
2008-11-14 15:00:00,19.71,19.84,19.33,19.42,385800.0,16.7385,16.8489,16.4158,16.4923,385800.0
2008-11-14 15:30:00,19.42,19.47,18.62,18.64,599800.0,16.4923,16.5347,15.8129,15.8299,599800.0
2008-11-17 09:30:00,18.42,18.83,18.33,18.63,246600.0,15.643,15.9912,15.5666,15.8214,246600.0
2008-11-17 10:00:00,18.65,18.67,18.21,18.31,163500.0,15.8383,15.8553,15.4647,15.5496,163500.0
2008-11-17 10:30:00,18.33,18.38,17.97,17.97,152100.0,15.5666,15.6091,15.2609,15.2609,152100.0
2008-11-17 11:00:00,17.96,18.44,17.96,18.4,202100.0,15.2524,15.66,15.2524,15.626,202100.0
2008-11-17 11:30:00,18.41,19.01,18.4,18.94,233400.0,15.6345,16.1441,15.626,16.0846,233400.0
2008-11-17 12:00:00,18.94,19.09,18.85,19.04,230400.0,16.0846,16.212,16.0082,16.1696,230400.0
2008-11-17 12:30:00,19.04,19.26,18.98,19.02,126400.0,16.1696,16.3564,16.1186,16.1526,126400.0
2008-11-17 13:00:00,19.02,19.08,18.98,19.01,281400.0,16.1526,16.2035,16.1186,16.1441,281400.0
2008-11-17 13:30:00,19.02,19.08,18.88,18.97,194200.0,16.1526,16.2035,16.0337,16.1101,194200.0
2008-11-17 14:00:00,18.97,19.19,18.9,18.99,210900.0,16.1101,16.2969,16.0507,16.1271,210900.0
2008-11-17 14:30:00,18.99,19.28,18.98,19.07,223300.0,16.1271,16.3734,16.1186,16.195,223300.0
2008-11-17 15:00:00,19.08,19.31,18.99,19.11,210700.0,16.2035,16.3988,16.1271,16.229,210700.0
2008-11-17 15:30:00,19.08,19.18,18.77,18.78,402400.0,16.2035,16.2884,15.9403,15.9487,402400.0
2008-11-18 09:30:00,18.61,19.21,18.61,19.02,178500.0,15.8044,16.3139,15.8044,16.1526,178500.0
2008-11-18 10:00:00,19.01,19.13,18.95,19.1,203400.0,16.1441,16.246,16.0931,16.2205,203400.0
2008-11-18 10:30:00,19.12,19.13,18.98,19.04,259600.0,16.2375,16.246,16.1186,16.1696,259600.0
2008-11-18 11:00:00,19.04,19.04,18.98,19.03,319700.0,16.1696,16.1696,16.1186,16.1611,319700.0
2008-11-18 11:30:00,19.02,19.29,19.0,19.2,137800.0,16.1526,16.3819,16.1356,16.3054,137800.0
2008-11-18 12:00:00,19.19,19.19,18.95,19.0,214900.0,16.2969,16.2969,16.0931,16.1356,214900.0
2008-11-18 12:30:00,18.99,19.07,18.95,18.95,187900.0,16.1271,16.195,16.0931,16.0931,187900.0
2008-11-18 13:00:00,18.95,18.97,18.88,18.92,233200.0,16.0931,16.1101,16.0337,16.0676,233200.0
2008-11-18 13:30:00,18.92,18.93,18.69,18.82,503800.0,16.0676,16.0761,15.8723,15.9827,503800.0
2008-11-18 14:00:00,18.82,19.04,18.74,18.98,357900.0,15.9827,16.1696,15.9148,16.1186,357900.0
2008-11-18 14:30:00,18.98,18.99,18.62,18.64,540600.0,16.1186,16.1271,15.8129,15.8299,540600.0
2008-11-18 15:00:00,18.64,19.17,18.59,19.0,381100.0,15.8299,16.28,15.7874,16.1356,381100.0
2008-11-18 15:30:00,18.99,19.0,18.78,19.0,1170800.0,16.1271,16.1356,15.9487,16.1356,1170800.0
2008-11-19 09:30:00,18.81,19.19,18.69,19.01,227300.0,15.9742,16.2969,15.8723,16.1441,227300.0
2008-11-19 10:00:00,18.99,19.17,18.94,19.05,216000.0,16.1271,16.28,16.0846,16.178,216000.0
2008-11-19 10:30:00,19.06,19.06,18.94,18.97,428300.0,16.1865,16.1865,16.0846,16.1101,428300.0
2008-11-19 11:00:00,18.97,19.07,18.95,18.95,399600.0,16.1101,16.195,16.0931,16.0931,399600.0
2008-11-19 11:30:00,18.95,19.0,18.74,18.76,481200.0,16.0931,16.1356,15.9148,15.9318,481200.0
2008-11-19 12:00:00,18.76,18.92,18.75,18.85,323700.0,15.9318,16.0676,15.9233,16.0082,323700.0
2008-11-19 12:30:00,18.86,18.97,18.81,18.85,238000.0,16.0167,16.1101,15.9742,16.0082,238000.0
2008-11-19 13:00:00,18.85,19.02,18.85,18.91,177000.0,16.0082,16.1526,16.0082,16.0591,177000.0
2008-11-19 13:30:00,18.91,19.18,18.82,19.07,255000.0,16.0591,16.2884,15.9827,16.195,255000.0
2008-11-19 14:00:00,19.05,19.08,18.82,18.82,402800.0,16.178,16.2035,15.9827,15.9827,402800.0
2008-11-19 14:30:00,18.81,18.99,18.55,18.98,450100.0,15.9742,16.1271,15.7534,16.1186,450100.0
2008-11-19 15:00:00,18.99,19.11,18.7,18.72,583800.0,16.1271,16.229,15.8808,15.8978,583800.0
2008-11-19 15:30:00,18.73,18.81,18.22,18.24,728300.0,15.9063,15.9742,15.4732,15.4902,728300.0
2008-11-20 09:30:00,17.93,18.37,17.93,18.01,298300.0,15.2269,15.6006,15.2269,15.2948,298300.0
2008-11-20 10:00:00,18.01,18.01,17.18,17.87,424900.0,15.2948,15.2948,14.59,15.1759,424900.0
2008-11-20 10:30:00,17.87,18.49,17.84,18.09,383600.0,15.1759,15.7025,15.1505,15.3628,383600.0
2008-11-20 11:00:00,18.09,18.32,17.89,18.12,415100.0,15.3628,15.5581,15.1929,15.3882,415100.0
2008-11-20 11:30:00,18.13,18.22,17.89,17.91,234200.0,15.3967,15.4732,15.1929,15.2099,234200.0
2008-11-20 12:00:00,17.87,18.18,17.61,18.12,235500.0,15.1759,15.4392,14.9551,15.3882,235500.0
2008-11-20 12:30:00,18.11,18.34,18.01,18.21,166700.0,15.3798,15.5751,15.2948,15.4647,166700.0
2008-11-20 13:00:00,18.19,18.27,17.93,18.13,138600.0,15.4477,15.5156,15.2269,15.3967,138600.0
2008-11-20 13:30:00,18.13,18.39,17.93,18.38,297500.0,15.3967,15.6175,15.2269,15.6091,297500.0
2008-11-20 14:00:00,18.38,18.4,17.85,17.86,201300.0,15.6091,15.626,15.159,15.1674,201300.0
2008-11-20 14:30:00,17.87,17.97,17.54,17.66,198600.0,15.1759,15.2609,14.8957,14.9976,198600.0
2008-11-20 15:00:00,17.65,17.84,17.38,17.43,265100.0,14.9891,15.1505,14.7598,14.8023,265100.0
2008-11-20 15:30:00,17.42,17.54,16.99,17.03,617100.0,14.7938,14.8957,14.4286,14.4626,617100.0
2008-11-21 09:30:00,17.23,17.47,16.84,17.29,495400.0,14.6324,14.8362,14.3012,14.6834,495400.0
2008-11-21 10:00:00,17.28,17.41,16.94,16.95,267800.0,14.6749,14.7853,14.3861,14.3946,267800.0
2008-11-21 10:30:00,16.95,17.04,16.38,16.42,352400.0,14.3946,14.4711,13.9106,13.9445,352400.0
2008-11-21 11:00:00,16.43,16.89,16.23,16.87,608400.0,13.953,14.3437,13.7832,14.3267,608400.0
2008-11-21 11:30:00,16.87,17.08,16.75,16.77,289500.0,14.3267,14.505,14.2248,14.2418,289500.0
2008-11-21 12:00:00,16.77,16.94,16.67,16.93,270900.0,14.2418,14.3861,14.1568,14.3777,270900.0
2008-11-21 12:30:00,16.93,17.12,16.8,16.8,209100.0,14.3777,14.539,14.2673,14.2673,209100.0
2008-11-21 13:00:00,16.81,16.89,16.66,16.73,178600.0,14.2757,14.3437,14.1484,14.2078,178600.0
2008-11-21 13:30:00,16.73,16.77,16.54,16.59,256800.0,14.2078,14.2418,14.0464,14.0889,256800.0
2008-11-21 14:00:00,16.59,16.8,16.55,16.68,221800.0,14.0889,14.2673,14.0549,14.1653,221800.0
2008-11-21 14:30:00,16.66,16.77,16.42,16.62,304700.0,14.1484,14.2418,13.9445,14.1144,304700.0
2008-11-21 15:00:00,16.61,17.17,16.6,17.09,642100.0,14.1059,14.5815,14.0974,14.5135,642100.0
2008-11-21 15:30:00,17.08,17.56,16.93,17.56,940700.0,14.505,14.9127,14.3777,14.9127,940700.0
2008-11-24 09:30:00,18.07,18.1,17.62,17.96,268400.0,15.3458,15.3713,14.9636,15.2524,268400.0
2008-11-24 10:00:00,17.97,18.5,17.97,18.47,104800.0,15.2609,15.711,15.2609,15.6855,104800.0
2008-11-24 10:30:00,18.48,18.52,18.12,18.46,151800.0,15.694,15.7279,15.3882,15.677,151800.0
2008-11-24 11:00:00,18.48,18.53,18.3,18.44,119500.0,15.694,15.7364,15.5411,15.66,119500.0
2008-11-24 11:30:00,18.43,18.79,18.27,18.7,180900.0,15.6515,15.9572,15.5156,15.8808,180900.0
2008-11-24 12:00:00,18.7,18.79,18.4,18.4,191500.0,15.8808,15.9572,15.626,15.626,191500.0
2008-11-24 12:30:00,18.4,18.69,18.4,18.62,97600.0,15.626,15.8723,15.626,15.8129,97600.0
2008-11-24 13:00:00,18.64,18.68,18.44,18.58,59000.0,15.8299,15.8638,15.66,15.7789,59000.0
2008-11-24 13:30:00,18.59,18.76,18.47,18.75,115900.0,15.7874,15.9318,15.6855,15.9233,115900.0
2008-11-24 14:00:00,18.76,18.76,18.45,18.61,152100.0,15.9318,15.9318,15.6685,15.8044,152100.0
2008-11-24 14:30:00,18.62,18.77,18.47,18.73,231500.0,15.8129,15.9403,15.6855,15.9063,231500.0
2008-11-24 15:00:00,18.74,19.2,18.64,19.19,269900.0,15.9148,16.3054,15.8299,16.2969,269900.0
2008-11-24 15:30:00,19.19,19.43,19.11,19.34,948700.0,16.2969,16.5008,16.229,16.4243,948700.0
2008-11-25 09:30:00,19.57,20.32,19.38,19.59,524700.0,16.6196,17.2566,16.4583,16.6366,524700.0
2008-11-25 10:00:00,19.59,19.85,19.4,19.79,300600.0,16.6366,16.8574,16.4753,16.8065,300600.0
2008-11-25 10:30:00,19.79,19.83,19.37,19.41,318800.0,16.8065,16.8405,16.4498,16.4838,318800.0
2008-11-25 11:00:00,19.41,19.6,19.22,19.58,212000.0,16.4838,16.6451,16.3224,16.6281,212000.0
2008-11-25 11:30:00,19.58,19.65,19.42,19.51,283500.0,16.6281,16.6876,16.4923,16.5687,283500.0
2008-11-25 12:00:00,19.52,19.53,19.43,19.48,262500.0,16.5772,16.5857,16.5008,16.5432,262500.0
2008-11-25 12:30:00,19.46,19.51,19.26,19.42,140400.0,16.5262,16.5687,16.3564,16.4923,140400.0
2008-11-25 13:00:00,19.42,19.62,19.3,19.6,131800.0,16.4923,16.6621,16.3904,16.6451,131800.0
2008-11-25 13:30:00,19.59,19.79,19.59,19.6,127400.0,16.6366,16.8065,16.6366,16.6451,127400.0
2008-11-25 14:00:00,19.61,19.7,19.57,19.59,246700.0,16.6536,16.73,16.6196,16.6366,246700.0
2008-11-25 14:30:00,19.59,20.06,19.57,20.0,248800.0,16.6366,17.0358,16.6196,16.9848,248800.0
2008-11-25 15:00:00,20.0,20.15,19.86,19.97,366300.0,16.9848,17.1122,16.8659,16.9593,366300.0
2008-11-25 15:30:00,19.96,20.26,19.86,19.98,741100.0,16.9509,17.2056,16.8659,16.9678,741100.0
2008-11-26 09:30:00,19.41,20.3,19.41,20.27,190500.0,16.4838,17.2396,16.4838,17.2141,190500.0
2008-11-26 10:00:00,20.26,20.47,20.07,20.39,142300.0,17.2056,17.384,17.0443,17.316,142300.0
2008-11-26 10:30:00,20.39,20.6,20.28,20.56,98500.0,17.316,17.4944,17.2226,17.4604,98500.0
2008-11-26 11:00:00,20.58,20.73,20.45,20.62,131500.0,17.4774,17.6048,17.367,17.5114,131500.0
2008-11-26 11:30:00,20.6,20.93,20.59,20.82,161100.0,17.4944,17.7746,17.4859,17.6812,161100.0
2008-11-26 12:00:00,20.82,20.82,20.59,20.81,157400.0,17.6812,17.6812,17.4859,17.6727,157400.0
2008-11-26 12:30:00,20.8,21.04,20.75,21.01,144800.0,17.6642,17.868,17.6218,17.8426,144800.0
2008-11-26 13:00:00,21.01,21.06,20.86,21.01,136400.0,17.8426,17.885,17.7152,17.8426,136400.0
2008-11-26 13:30:00,21.02,21.11,20.89,21.03,325100.0,17.851,17.9275,17.7406,17.8595,325100.0
2008-11-26 14:00:00,21.03,21.23,20.9,21.22,207200.0,17.8595,18.0294,17.7491,18.0209,207200.0
2008-11-26 14:30:00,21.23,21.52,21.23,21.45,214600.0,18.0294,18.2757,18.0294,18.2162,214600.0
2008-11-26 15:00:00,21.46,21.69,21.38,21.56,264100.0,18.2247,18.42,18.1568,18.3096,264100.0
2008-11-26 15:30:00,21.58,21.66,21.27,21.51,551300.0,18.3266,18.3946,18.0634,18.2672,551300.0
2008-11-28 09:30:00,21.0,21.55,20.99,21.15,52700.0,17.8341,18.3011,17.8256,17.9614,52700.0
2008-11-28 10:00:00,21.15,21.29,21.13,21.15,61800.0,17.9614,18.0803,17.9445,17.9614,61800.0
2008-11-28 10:30:00,21.15,21.2,21.01,21.06,53900.0,17.9614,18.0039,17.8426,17.885,53900.0
2008-11-28 11:00:00,21.06,21.14,20.95,21.12,43000.0,17.885,17.953,17.7916,17.936,43000.0
2008-11-28 11:30:00,21.12,21.2,20.95,21.17,51600.0,17.936,18.0039,17.7916,17.9784,51600.0
2008-11-28 12:00:00,21.18,21.23,21.1,21.1,61200.0,17.9869,18.0294,17.919,17.919,61200.0
2008-11-28 12:30:00,21.08,21.63,21.05,21.63,244200.0,17.902,18.3691,17.8765,18.3691,244200.0
2008-12-01 09:30:00,20.79,21.2,20.48,20.5,211200.0,17.6557,18.0039,17.3925,17.4094,211200.0
2008-12-01 10:00:00,20.49,20.5,19.96,19.98,243900.0,17.401,17.4094,16.9509,16.9678,243900.0
2008-12-01 10:30:00,19.99,20.12,19.71,19.71,209500.0,16.9763,17.0867,16.7385,16.7385,209500.0
2008-12-01 11:00:00,19.71,19.83,19.36,19.4,425500.0,16.7385,16.8405,16.4413,16.4753,425500.0
2008-12-01 11:30:00,19.41,19.62,19.41,19.45,252700.0,16.4838,16.6621,16.4838,16.5177,252700.0
2008-12-01 12:00:00,19.43,19.57,19.32,19.39,346400.0,16.5008,16.6196,16.4073,16.4668,346400.0
2008-12-01 12:30:00,19.4,19.48,19.15,19.18,243400.0,16.4753,16.5432,16.263,16.2884,243400.0
2008-12-01 13:00:00,19.18,19.22,19.09,19.17,168900.0,16.2884,16.3224,16.212,16.28,168900.0
2008-12-01 13:30:00,19.17,19.23,19.09,19.22,256900.0,16.28,16.3309,16.212,16.3224,256900.0
2008-12-01 14:00:00,19.22,19.25,19.09,19.25,221100.0,16.3224,16.3479,16.212,16.3479,221100.0
2008-12-01 14:30:00,19.24,19.33,19.15,19.26,222900.0,16.3394,16.4158,16.263,16.3564,222900.0
2008-12-01 15:00:00,19.26,19.29,19.05,19.08,232500.0,16.3564,16.3819,16.178,16.2035,232500.0
2008-12-01 15:30:00,19.07,19.15,18.84,18.84,510100.0,16.195,16.263,15.9997,15.9997,510100.0
2008-12-02 09:30:00,19.09,19.09,18.59,18.64,245800.0,16.212,16.212,15.7874,15.8299,245800.0
2008-12-02 10:00:00,18.64,18.93,18.62,18.84,245400.0,15.8299,16.0761,15.8129,15.9997,245400.0
2008-12-02 10:30:00,18.83,19.12,18.83,19.03,145400.0,15.9912,16.2375,15.9912,16.1611,145400.0
2008-12-02 11:00:00,19.02,19.03,18.79,18.92,128800.0,16.1526,16.1611,15.9572,16.0676,128800.0
2008-12-02 11:30:00,18.93,19.17,18.9,19.06,143300.0,16.0761,16.28,16.0507,16.1865,143300.0
2008-12-02 12:00:00,19.08,19.15,18.99,19.14,83700.0,16.2035,16.263,16.1271,16.2545,83700.0
2008-12-02 12:30:00,19.15,19.21,19.04,19.17,88300.0,16.263,16.3139,16.1696,16.28,88300.0
2008-12-02 13:00:00,19.18,19.28,19.14,19.14,68800.0,16.2884,16.3734,16.2545,16.2545,68800.0
2008-12-02 13:30:00,19.14,19.14,18.82,18.86,66600.0,16.2545,16.2545,15.9827,16.0167,66600.0
2008-12-02 14:00:00,18.86,18.88,18.39,18.47,159500.0,16.0167,16.0337,15.6175,15.6855,159500.0
2008-12-02 14:30:00,18.48,18.86,18.47,18.84,165300.0,15.694,16.0167,15.6855,15.9997,165300.0
2008-12-02 15:00:00,18.84,19.02,18.52,18.93,195200.0,15.9997,16.1526,15.7279,16.0761,195200.0
2008-12-02 15:30:00,18.94,19.12,18.66,19.03,356800.0,16.0846,16.2375,15.8468,16.1611,356800.0
2008-12-03 09:30:00,18.53,18.92,18.28,18.62,154600.0,15.7364,16.0676,15.5241,15.8129,154600.0
2008-12-03 10:00:00,18.62,19.1,18.53,19.08,126000.0,15.8129,16.2205,15.7364,16.2035,126000.0
2008-12-03 10:30:00,19.08,19.52,19.07,19.48,102200.0,16.2035,16.5772,16.195,16.5432,102200.0
2008-12-03 11:00:00,19.5,19.63,19.34,19.37,92600.0,16.5602,16.6706,16.4243,16.4498,92600.0
2008-12-03 11:30:00,19.38,19.5,19.16,19.41,94000.0,16.4583,16.5602,16.2715,16.4838,94000.0
2008-12-03 12:00:00,19.41,19.43,19.11,19.3,65400.0,16.4838,16.5008,16.229,16.3904,65400.0
2008-12-03 12:30:00,19.31,19.37,19.18,19.25,55900.0,16.3988,16.4498,16.2884,16.3479,55900.0
2008-12-03 13:00:00,19.24,19.27,18.92,18.92,40000.0,16.3394,16.3649,16.0676,16.0676,40000.0
2008-12-03 13:30:00,18.91,18.93,18.67,18.76,93700.0,16.0591,16.0761,15.8553,15.9318,93700.0
2008-12-03 14:00:00,18.74,19.05,18.6,18.97,119400.0,15.9148,16.178,15.7959,16.1101,119400.0
2008-12-03 14:30:00,18.97,19.4,18.97,19.25,197700.0,16.1101,16.4753,16.1101,16.3479,197700.0
2008-12-03 15:00:00,19.25,19.4,19.1,19.31,194000.0,16.3479,16.4753,16.2205,16.3988,194000.0
2008-12-03 15:30:00,19.32,19.69,19.18,19.64,502600.0,16.4073,16.7216,16.2884,16.6791,502600.0
2008-12-04 09:30:00,19.17,20.2,18.95,20.1,244000.0,16.28,17.1547,16.0931,17.0697,244000.0
2008-12-04 10:00:00,20.11,20.33,19.86,19.94,164000.0,17.0782,17.2651,16.8659,16.9339,164000.0
2008-12-04 10:30:00,19.94,20.12,19.86,20.12,71500.0,16.9339,17.0867,16.8659,17.0867,71500.0
2008-12-04 11:00:00,20.12,20.15,19.73,20.13,152500.0,17.0867,17.1122,16.7555,17.0952,152500.0
2008-12-04 11:30:00,20.13,20.14,19.92,19.96,139300.0,17.0952,17.1037,16.9169,16.9509,139300.0
2008-12-04 12:00:00,19.97,20.0,19.6,19.65,81500.0,16.9593,16.9848,16.6451,16.6876,81500.0
2008-12-04 12:30:00,19.67,19.78,19.58,19.63,69200.0,16.7046,16.798,16.6281,16.6706,69200.0
2008-12-04 13:00:00,19.62,19.77,19.44,19.44,91000.0,16.6621,16.7895,16.5092,16.5092,91000.0
2008-12-04 13:30:00,19.45,19.79,19.42,19.69,135300.0,16.5177,16.8065,16.4923,16.7216,135300.0
2008-12-04 14:00:00,19.7,19.82,19.55,19.56,86300.0,16.73,16.832,16.6027,16.6112,86300.0
2008-12-04 14:30:00,19.56,19.73,19.45,19.45,128100.0,16.6112,16.7555,16.5177,16.5177,128100.0
2008-12-04 15:00:00,19.46,19.49,18.72,18.73,519600.0,16.5262,16.5517,15.8978,15.9063,519600.0
2008-12-04 15:30:00,18.72,19.09,18.58,18.99,663100.0,15.8978,16.212,15.7789,16.1271,663100.0
2008-12-05 09:30:00,18.58,19.15,18.26,18.32,173700.0,15.7789,16.263,15.5071,15.5581,173700.0
2008-12-05 10:00:00,18.29,18.46,18.11,18.33,123800.0,15.5326,15.677,15.3798,15.5666,123800.0
2008-12-05 10:30:00,18.33,18.62,18.32,18.54,106900.0,15.5666,15.8129,15.5581,15.7449,106900.0
2008-12-05 11:00:00,18.54,18.58,18.36,18.42,41500.0,15.7449,15.7789,15.5921,15.643,41500.0
2008-12-05 11:30:00,18.43,18.75,18.35,18.69,71000.0,15.6515,15.9233,15.5836,15.8723,71000.0
2008-12-05 12:00:00,18.7,18.75,18.59,18.69,45600.0,15.8808,15.9233,15.7874,15.8723,45600.0
2008-12-05 12:30:00,18.7,18.7,18.47,18.55,43500.0,15.8808,15.8808,15.6855,15.7534,43500.0
2008-12-05 13:00:00,18.56,19.0,18.56,18.86,149900.0,15.7619,16.1356,15.7619,16.0167,149900.0
2008-12-05 13:30:00,18.87,19.78,18.87,19.68,328200.0,16.0252,16.798,16.0252,16.7131,328200.0
2008-12-05 14:00:00,19.69,19.77,19.48,19.65,269600.0,16.7216,16.7895,16.5432,16.6876,269600.0
2008-12-05 14:30:00,19.65,20.45,19.63,20.2,390800.0,16.6876,17.367,16.6706,17.1547,390800.0
2008-12-05 15:00:00,20.16,20.24,19.88,20.09,330300.0,17.1207,17.1886,16.8829,17.0613,330300.0
2008-12-05 15:30:00,20.1,20.39,20.09,20.31,593200.0,17.0697,17.316,17.0613,17.2481,593200.0
2008-12-08 09:30:00,20.78,21.04,20.67,20.86,186900.0,17.6472,17.868,17.5538,17.7152,186900.0
2008-12-08 10:00:00,20.86,21.21,20.7,21.19,394500.0,17.7152,18.0124,17.5793,17.9954,394500.0
2008-12-08 10:30:00,21.19,21.56,21.14,21.34,328100.0,17.9954,18.3096,17.953,18.1228,328100.0
2008-12-08 11:00:00,21.36,21.56,21.28,21.41,421800.0,18.1398,18.3096,18.0719,18.1823,421800.0
2008-12-08 11:30:00,21.4,21.49,21.24,21.27,111400.0,18.1738,18.2502,18.0379,18.0634,111400.0
2008-12-08 12:00:00,21.27,21.27,21.07,21.24,365700.0,18.0634,18.0634,17.8935,18.0379,365700.0
2008-12-08 12:30:00,21.24,21.26,21.14,21.2,105000.0,18.0379,18.0549,17.953,18.0039,105000.0
2008-12-08 13:00:00,21.2,21.33,21.14,21.21,112000.0,18.0039,18.1143,17.953,18.0124,112000.0
2008-12-08 13:30:00,21.19,21.19,20.97,21.08,254200.0,17.9954,17.9954,17.8086,17.902,254200.0
2008-12-08 14:00:00,21.07,21.28,21.06,21.22,161300.0,17.8935,18.0719,17.885,18.0209,161300.0
2008-12-08 14:30:00,21.24,21.48,21.14,21.48,290400.0,18.0379,18.2417,17.953,18.2417,290400.0
2008-12-08 15:00:00,21.49,21.5,21.36,21.45,331600.0,18.2502,18.2587,18.1398,18.2162,331600.0
2008-12-08 15:30:00,21.47,21.56,20.96,21.22,694500.0,18.2332,18.3096,17.8001,18.0209,694500.0
2008-12-09 09:30:00,21.33,21.33,20.65,21.12,100700.0,18.1143,18.1143,17.5368,17.936,100700.0
2008-12-09 10:00:00,21.12,21.86,21.1,21.66,211200.0,17.936,18.5644,17.919,18.3946,211200.0
2008-12-09 10:30:00,21.66,21.92,21.65,21.78,208600.0,18.3946,18.6154,18.3861,18.4965,208600.0
2008-12-09 11:00:00,21.79,21.86,21.41,21.55,150300.0,18.505,18.5644,18.1823,18.3011,150300.0
2008-12-09 11:30:00,21.56,21.77,21.43,21.66,120200.0,18.3096,18.488,18.1992,18.3946,120200.0
2008-12-09 12:00:00,21.67,21.76,21.41,21.55,85300.0,18.4031,18.4795,18.1823,18.3011,85300.0
2008-12-09 12:30:00,21.55,21.57,21.39,21.45,91300.0,18.3011,18.3181,18.1653,18.2162,91300.0
2008-12-09 13:00:00,21.45,21.52,21.22,21.24,564000.0,18.2162,18.2757,18.0209,18.0379,564000.0
2008-12-09 13:30:00,21.25,21.36,21.21,21.27,76700.0,18.0464,18.1398,18.0124,18.0634,76700.0
2008-12-09 14:00:00,21.25,21.27,20.81,20.87,114600.0,18.0464,18.0634,17.6727,17.7237,114600.0
2008-12-09 14:30:00,20.87,21.29,20.79,21.26,108500.0,17.7237,18.0803,17.6557,18.0549,108500.0
2008-12-09 15:00:00,21.26,21.39,20.96,20.97,183400.0,18.0549,18.1653,17.8001,17.8086,183400.0
2008-12-09 15:30:00,20.96,21.11,20.89,20.97,419400.0,17.8001,17.9275,17.7406,17.8086,419400.0
2008-12-10 09:30:00,21.09,21.45,20.8,20.87,120800.0,17.9105,18.2162,17.6642,17.7237,120800.0
2008-12-10 10:00:00,20.89,21.15,20.89,21.05,158700.0,17.7406,17.9614,17.7406,17.8765,158700.0
2008-12-10 10:30:00,21.05,21.16,20.83,20.88,105200.0,17.8765,17.9699,17.6897,17.7322,105200.0
2008-12-10 11:00:00,20.87,21.04,20.84,20.89,98100.0,17.7237,17.868,17.6982,17.7406,98100.0
2008-12-10 11:30:00,20.88,21.05,20.84,20.88,91100.0,17.7322,17.8765,17.6982,17.7322,91100.0
2008-12-10 12:00:00,20.88,21.02,20.79,20.94,165000.0,17.7322,17.851,17.6557,17.7831,165000.0
2008-12-10 12:30:00,20.95,21.0,20.77,20.79,85000.0,17.7916,17.8341,17.6387,17.6557,85000.0
2008-12-10 13:00:00,20.78,20.97,20.76,20.81,141100.0,17.6472,17.8086,17.6302,17.6727,141100.0
2008-12-10 13:30:00,20.8,20.81,20.39,20.39,158000.0,17.6642,17.6727,17.316,17.316,158000.0
2008-12-10 14:00:00,20.39,20.51,20.21,20.31,161300.0,17.316,17.4179,17.1632,17.2481,161300.0
2008-12-10 14:30:00,20.33,20.61,20.24,20.52,189700.0,17.2651,17.5029,17.1886,17.4264,189700.0
2008-12-10 15:00:00,20.51,20.79,20.48,20.77,167900.0,17.4179,17.6557,17.3925,17.6387,167900.0
2008-12-10 15:30:00,20.78,20.9,20.6,20.87,328000.0,17.6472,17.7491,17.4944,17.7237,328000.0
2008-12-11 09:30:00,20.67,21.07,20.42,21.03,116600.0,17.5538,17.8935,17.3415,17.8595,116600.0
2008-12-11 10:00:00,21.04,21.26,21.0,21.14,193000.0,17.868,18.0549,17.8341,17.953,193000.0
2008-12-11 10:30:00,21.11,21.2,21.04,21.1,182700.0,17.9275,18.0039,17.868,17.919,182700.0
2008-12-11 11:00:00,21.1,21.2,21.0,21.1,190500.0,17.919,18.0039,17.8341,17.919,190500.0
2008-12-11 11:30:00,21.09,21.35,21.08,21.32,95200.0,17.9105,18.1313,17.902,18.1058,95200.0
2008-12-11 12:00:00,21.31,21.48,21.29,21.39,77800.0,18.0973,18.2417,18.0803,18.1653,77800.0
2008-12-11 12:30:00,21.39,21.68,21.39,21.67,133600.0,18.1653,18.4115,18.1653,18.4031,133600.0
2008-12-11 13:00:00,21.67,21.67,21.2,21.24,80700.0,18.4031,18.4031,18.0039,18.0379,80700.0
2008-12-11 13:30:00,21.24,21.33,21.1,21.11,67600.0,18.0379,18.1143,17.919,17.9275,67600.0
2008-12-11 14:00:00,21.11,21.19,21.09,21.16,86800.0,17.9275,17.9954,17.9105,17.9699,86800.0
2008-12-11 14:30:00,21.16,21.17,20.49,20.56,159900.0,17.9699,17.9784,17.401,17.4604,159900.0
2008-12-11 15:00:00,20.55,20.63,20.39,20.61,250900.0,17.4519,17.5198,17.316,17.5029,250900.0
2008-12-11 15:30:00,20.61,20.64,20.31,20.45,444300.0,17.5029,17.5283,17.2481,17.367,444300.0
2008-12-12 09:30:00,20.2,20.98,20.05,20.97,143300.0,17.1547,17.8171,17.0273,17.8086,143300.0
2008-12-12 10:00:00,20.97,21.18,20.6,20.79,387900.0,17.8086,17.9869,17.4944,17.6557,387900.0
2008-12-12 10:30:00,20.83,21.31,20.8,21.25,424700.0,17.6897,18.0973,17.6642,18.0464,424700.0
2008-12-12 11:00:00,21.22,21.22,20.75,20.8,225700.0,18.0209,18.0209,17.6218,17.6642,225700.0
2008-12-12 11:30:00,20.79,20.81,20.49,20.59,343900.0,17.6557,17.6727,17.401,17.4859,343900.0
2008-12-12 12:00:00,20.58,20.65,20.46,20.55,233700.0,17.4774,17.5368,17.3755,17.4519,233700.0
2008-12-12 12:30:00,20.55,21.04,20.51,21.01,149200.0,17.4519,17.868,17.4179,17.8426,149200.0
2008-12-12 13:00:00,21.02,21.06,20.85,21.01,201800.0,17.851,17.885,17.7067,17.8426,201800.0
2008-12-12 13:30:00,21.02,21.07,20.9,21.06,178900.0,17.851,17.8935,17.7491,17.885,178900.0
2008-12-12 14:00:00,21.06,21.3,20.9,20.98,252800.0,17.885,18.0888,17.7491,17.8171,252800.0
2008-12-12 14:30:00,20.97,21.24,20.79,21.18,263200.0,17.8086,18.0379,17.6557,17.9869,263200.0
2008-12-12 15:00:00,21.18,21.35,21.08,21.24,329900.0,17.9869,18.1313,17.902,18.0379,329900.0
2008-12-12 15:30:00,21.24,21.36,21.1,21.3,322100.0,18.0379,18.1398,17.919,18.0888,322100.0
2008-12-15 09:30:00,21.33,21.5,20.94,21.02,81700.0,18.1143,18.2587,17.7831,17.851,81700.0
2008-12-15 10:00:00,21.0,21.08,20.71,20.81,110600.0,17.8341,17.902,17.5878,17.6727,110600.0
2008-12-15 10:30:00,20.81,20.83,20.47,20.5,183600.0,17.6727,17.6897,17.384,17.4094,183600.0
2008-12-15 11:00:00,20.49,20.93,20.37,20.89,355500.0,17.401,17.7746,17.299,17.7406,355500.0
2008-12-15 11:30:00,20.9,20.9,20.72,20.79,360600.0,17.7491,17.7491,17.5963,17.6557,360600.0
2008-12-15 12:00:00,20.8,20.82,20.69,20.79,145600.0,17.6642,17.6812,17.5708,17.6557,145600.0
2008-12-15 12:30:00,20.79,20.8,20.71,20.72,417600.0,17.6557,17.6642,17.5878,17.5963,417600.0
2008-12-15 13:00:00,20.71,20.71,20.42,20.45,199900.0,17.5878,17.5878,17.3415,17.367,199900.0
2008-12-15 13:30:00,20.45,20.59,20.39,20.43,160700.0,17.367,17.4859,17.316,17.35,160700.0
2008-12-15 14:00:00,20.44,20.51,20.42,20.43,277300.0,17.3585,17.4179,17.3415,17.35,277300.0
2008-12-15 14:30:00,20.43,20.5,20.41,20.44,109100.0,17.35,17.4094,17.333,17.3585,109100.0
2008-12-15 15:00:00,20.43,20.5,20.24,20.35,217400.0,17.35,17.4094,17.1886,17.2821,217400.0
2008-12-15 15:30:00,20.35,20.69,20.31,20.48,842200.0,17.2821,17.5708,17.2481,17.3925,842200.0
2008-12-16 09:30:00,20.93,21.01,20.65,20.94,151300.0,17.7746,17.8426,17.5368,17.7831,151300.0
2008-12-16 10:00:00,20.97,21.12,20.91,21.01,129800.0,17.8086,17.936,17.7576,17.8426,129800.0
2008-12-16 10:30:00,21.01,21.04,20.8,20.87,131500.0,17.8426,17.868,17.6642,17.7237,131500.0
2008-12-16 11:00:00,20.86,20.9,20.76,20.9,74900.0,17.7152,17.7491,17.6302,17.7491,74900.0
2008-12-16 11:30:00,20.9,20.9,20.77,20.78,150000.0,17.7491,17.7491,17.6387,17.6472,150000.0
2008-12-16 12:00:00,20.78,20.79,20.71,20.75,93200.0,17.6472,17.6557,17.5878,17.6218,93200.0
2008-12-16 12:30:00,20.75,20.75,20.6,20.69,104700.0,17.6218,17.6218,17.4944,17.5708,104700.0
2008-12-16 13:00:00,20.69,20.75,20.68,20.75,100800.0,17.5708,17.6218,17.5623,17.6218,100800.0
2008-12-16 13:30:00,20.75,20.77,20.68,20.75,120800.0,17.6218,17.6387,17.5623,17.6218,120800.0
2008-12-16 14:00:00,20.74,21.08,20.74,21.08,303900.0,17.6133,17.902,17.6133,17.902,303900.0
2008-12-16 14:30:00,21.08,21.47,21.05,21.24,418500.0,17.902,18.2332,17.8765,18.0379,418500.0
2008-12-16 15:00:00,21.25,21.79,21.11,21.65,360600.0,18.0464,18.505,17.9275,18.3861,360600.0
2008-12-16 15:30:00,21.66,21.7,21.31,21.48,510100.0,18.3946,18.4285,18.0973,18.2417,510100.0
2008-12-17 09:30:00,21.87,22.19,21.19,22.09,263800.0,18.5729,18.8447,17.9954,18.7597,263800.0
2008-12-17 10:00:00,22.09,22.13,21.82,22.05,325700.0,18.7597,18.7937,18.5304,18.7258,325700.0
2008-12-17 10:30:00,22.06,22.39,22.04,22.3,290400.0,18.7343,19.0145,18.7173,18.9381,290400.0
2008-12-17 11:00:00,22.3,22.38,22.15,22.29,184400.0,18.9381,19.006,18.8107,18.9296,184400.0
2008-12-17 11:30:00,22.28,22.63,22.2,22.62,170100.0,18.9211,19.2183,18.8532,19.2098,170100.0
2008-12-17 12:00:00,22.62,22.97,22.51,22.76,214600.0,19.2098,19.5071,19.1164,19.3287,214600.0
2008-12-17 12:30:00,22.76,22.81,22.5,22.7,166900.0,19.3287,19.3712,19.1079,19.2778,166900.0
2008-12-17 13:00:00,22.7,22.92,22.63,22.91,192000.0,19.2778,19.4646,19.2183,19.4561,192000.0
2008-12-17 13:30:00,22.9,23.03,22.89,22.93,230700.0,19.4476,19.558,19.4391,19.4731,230700.0
2008-12-17 14:00:00,22.93,22.98,22.45,22.48,370400.0,19.4731,19.5156,19.0655,19.0909,370400.0
2008-12-17 14:30:00,22.49,22.64,22.35,22.62,424300.0,19.0994,19.2268,18.9805,19.2098,424300.0
2008-12-17 15:00:00,22.62,22.72,22.49,22.56,736800.0,19.2098,19.2948,19.0994,19.1589,736800.0
2008-12-17 15:30:00,22.57,22.63,22.0,22.16,1080700.0,19.1674,19.2183,18.6833,18.8192,1080700.0
2008-12-18 09:30:00,22.05,22.46,21.61,21.7,341500.0,18.7258,19.074,18.3521,18.4285,341500.0
2008-12-18 10:00:00,21.7,21.77,21.5,21.6,302700.0,18.4285,18.488,18.2587,18.3436,302700.0
2008-12-18 10:30:00,21.6,21.69,21.53,21.54,305600.0,18.3436,18.42,18.2842,18.2927,305600.0
2008-12-18 11:00:00,21.54,21.73,21.4,21.49,180500.0,18.2927,18.454,18.1738,18.2502,180500.0
2008-12-18 11:30:00,21.48,21.55,21.4,21.47,168800.0,18.2417,18.3011,18.1738,18.2332,168800.0
2008-12-18 12:00:00,21.46,21.5,21.24,21.25,218200.0,18.2247,18.2587,18.0379,18.0464,218200.0
2008-12-18 12:30:00,21.25,21.44,21.25,21.31,121200.0,18.0464,18.2077,18.0464,18.0973,121200.0
2008-12-18 13:00:00,21.31,21.35,21.15,21.18,278600.0,18.0973,18.1313,17.9614,17.9869,278600.0
2008-12-18 13:30:00,21.18,21.18,20.91,20.92,154900.0,17.9869,17.9869,17.7576,17.7661,154900.0
2008-12-18 14:00:00,20.92,20.96,20.55,20.67,353300.0,17.7661,17.8001,17.4519,17.5538,353300.0
2008-12-18 14:30:00,20.68,21.01,20.57,20.97,424900.0,17.5623,17.8426,17.4689,17.8086,424900.0
2008-12-18 15:00:00,20.97,21.02,20.55,20.6,609100.0,17.8086,17.851,17.4519,17.4944,609100.0
2008-12-18 15:30:00,20.6,20.81,20.56,20.74,882700.0,17.4944,17.6727,17.4604,17.6133,882700.0
2008-12-19 09:30:00,20.78,21.41,20.78,21.16,745100.0,17.6472,18.1823,17.6472,17.9699,745100.0
2008-12-19 10:00:00,21.17,21.31,21.17,21.25,151000.0,17.9784,18.0973,17.9784,18.0464,151000.0
2008-12-19 10:30:00,21.25,21.31,21.23,21.31,280600.0,18.0464,18.0973,18.0294,18.0973,280600.0
2008-12-19 11:00:00,21.31,21.36,21.22,21.24,294500.0,18.0973,18.1398,18.0209,18.0379,294500.0
2008-12-19 11:30:00,21.24,21.26,21.14,21.23,135400.0,18.0379,18.0549,17.953,18.0294,135400.0
2008-12-19 12:00:00,21.22,21.25,21.06,21.22,133900.0,18.0209,18.0464,17.885,18.0209,133900.0
2008-12-19 12:30:00,21.24,21.28,21.18,21.22,68500.0,18.0379,18.0719,17.9869,18.0209,68500.0
2008-12-19 13:00:00,21.24,21.32,21.11,21.15,261400.0,18.0379,18.1058,17.9275,17.9614,261400.0
2008-12-19 13:30:00,21.16,21.33,21.16,21.19,70700.0,17.9699,18.1143,17.9699,17.9954,70700.0
2008-12-19 14:00:00,21.19,21.26,21.14,21.19,148700.0,17.9954,18.0549,17.953,17.9954,148700.0
2008-12-19 14:30:00,21.2,21.26,21.06,21.12,195900.0,18.0039,18.0549,17.885,17.936,195900.0
2008-12-19 15:00:00,21.11,21.11,20.94,21.0,200900.0,17.9275,17.9275,17.7831,17.8341,200900.0
2008-12-19 15:30:00,20.99,21.02,20.88,20.97,421400.0,17.8256,17.851,17.7322,17.8086,421400.0
2008-12-22 09:30:00,20.9,21.18,20.33,20.35,130200.0,17.7491,17.9869,17.2651,17.2821,130200.0
2008-12-22 10:00:00,20.34,20.34,19.93,19.95,170700.0,17.2736,17.2736,16.9254,16.9424,170700.0
2008-12-22 10:30:00,19.95,20.07,19.94,20.07,219200.0,16.9424,17.0443,16.9339,17.0443,219200.0
2008-12-22 11:00:00,20.06,20.07,19.8,19.88,226200.0,17.0358,17.0443,16.815,16.8829,226200.0
2008-12-22 11:30:00,19.88,19.9,19.65,19.71,340500.0,16.8829,16.8999,16.6876,16.7385,340500.0
2008-12-22 12:00:00,19.71,19.72,19.5,19.51,396400.0,16.7385,16.747,16.5602,16.5687,396400.0
2008-12-22 12:30:00,19.5,19.63,19.5,19.6,102000.0,16.5602,16.6706,16.5602,16.6451,102000.0
2008-12-22 13:00:00,19.59,19.69,19.57,19.65,162700.0,16.6366,16.7216,16.6196,16.6876,162700.0
2008-12-22 13:30:00,19.66,19.66,19.35,19.41,261900.0,16.6961,16.6961,16.4328,16.4838,261900.0
2008-12-22 14:00:00,19.4,19.45,19.06,19.08,215300.0,16.4753,16.5177,16.1865,16.2035,215300.0
2008-12-22 14:30:00,19.09,19.36,19.08,19.12,300500.0,16.212,16.4413,16.2035,16.2375,300500.0
2008-12-22 15:00:00,19.11,19.36,19.03,19.22,383300.0,16.229,16.4413,16.1611,16.3224,383300.0
2008-12-22 15:30:00,19.21,19.57,19.21,19.48,787100.0,16.3139,16.6196,16.3139,16.5432,787100.0
2008-12-23 09:30:00,19.63,19.84,19.42,19.78,172500.0,16.6706,16.8489,16.4923,16.798,172500.0
2008-12-23 10:00:00,19.77,19.77,19.46,19.72,203200.0,16.7895,16.7895,16.5262,16.747,203200.0
2008-12-23 10:30:00,19.71,19.9,19.71,19.82,117100.0,16.7385,16.8999,16.7385,16.832,117100.0
2008-12-23 11:00:00,19.81,19.85,19.53,19.57,79100.0,16.8235,16.8574,16.5857,16.6196,79100.0
2008-12-23 11:30:00,19.57,19.72,19.42,19.44,59400.0,16.6196,16.747,16.4923,16.5092,59400.0
2008-12-23 12:00:00,19.44,19.47,19.28,19.33,54600.0,16.5092,16.5347,16.3734,16.4158,54600.0
2008-12-23 12:30:00,19.35,19.38,19.24,19.34,70700.0,16.4328,16.4583,16.3394,16.4243,70700.0
2008-12-23 13:00:00,19.33,19.43,19.29,19.42,48800.0,16.4158,16.5008,16.3819,16.4923,48800.0
2008-12-23 13:30:00,19.42,19.48,19.36,19.48,40400.0,16.4923,16.5432,16.4413,16.5432,40400.0
2008-12-23 14:00:00,19.48,19.5,19.41,19.41,63000.0,16.5432,16.5602,16.4838,16.4838,63000.0
2008-12-23 14:30:00,19.42,19.46,19.23,19.3,90100.0,16.4923,16.5262,16.3309,16.3904,90100.0
2008-12-23 15:00:00,19.3,19.49,19.28,19.44,130900.0,16.3904,16.5517,16.3734,16.5092,130900.0
2008-12-23 15:30:00,19.44,19.51,19.37,19.49,202100.0,16.5092,16.5687,16.4498,16.5517,202100.0
2008-12-24 09:30:00,19.75,19.82,19.24,19.32,79700.0,16.7725,16.832,16.3394,16.4073,79700.0
2008-12-24 10:00:00,19.32,19.5,19.27,19.5,56000.0,16.4073,16.5602,16.3649,16.5602,56000.0
2008-12-24 10:30:00,19.49,19.6,19.49,19.52,45100.0,16.5517,16.6451,16.5517,16.5772,45100.0
2008-12-24 11:00:00,19.52,19.57,19.52,19.53,40900.0,16.5772,16.6196,16.5772,16.5857,40900.0
2008-12-24 11:30:00,19.53,19.57,19.48,19.56,36700.0,16.5857,16.6196,16.5432,16.6112,36700.0
2008-12-24 12:00:00,19.57,19.57,19.48,19.5,43500.0,16.6196,16.6196,16.5432,16.5602,43500.0
2008-12-24 12:30:00,19.5,19.6,19.5,19.57,88400.0,16.5602,16.6451,16.5602,16.6196,88400.0
2008-12-26 09:30:00,19.61,19.65,19.28,19.29,58000.0,16.6536,16.6876,16.3734,16.3819,58000.0
2008-12-26 10:00:00,19.28,19.36,19.25,19.32,44900.0,16.3734,16.4413,16.3479,16.4073,44900.0
2008-12-26 10:30:00,19.32,19.35,19.15,19.19,47100.0,16.4073,16.4328,16.263,16.2969,47100.0
2008-12-26 11:00:00,19.19,19.26,19.17,19.17,22000.0,16.2969,16.3564,16.28,16.28,22000.0
2008-12-26 11:30:00,19.17,19.27,19.17,19.25,18100.0,16.28,16.3649,16.28,16.3479,18100.0
2008-12-26 12:00:00,19.25,19.26,19.24,19.25,14600.0,16.3479,16.3564,16.3394,16.3479,14600.0
2008-12-26 12:30:00,19.25,19.31,19.21,19.24,44300.0,16.3479,16.3988,16.3139,16.3394,44300.0
2008-12-26 13:00:00,19.24,19.25,19.21,19.21,7500.0,16.3394,16.3479,16.3139,16.3139,7500.0
2008-12-26 13:30:00,19.21,19.28,19.21,19.28,22900.0,16.3139,16.3734,16.3139,16.3734,22900.0
2008-12-26 14:00:00,19.28,19.3,19.28,19.3,26600.0,16.3734,16.3904,16.3734,16.3904,26600.0
2008-12-26 14:30:00,19.3,19.38,19.29,19.36,61300.0,16.3904,16.4583,16.3819,16.4413,61300.0
2008-12-26 15:00:00,19.35,19.39,19.31,19.32,57700.0,16.4328,16.4668,16.3988,16.4073,57700.0
2008-12-26 15:30:00,19.33,19.35,19.24,19.28,210500.0,16.4158,16.4328,16.3394,16.3734,210500.0
2008-12-29 09:30:00,19.26,19.38,18.91,18.93,88000.0,16.3564,16.4583,16.0591,16.0761,88000.0
2008-12-29 10:00:00,18.93,18.97,18.59,18.64,203300.0,16.0761,16.1101,15.7874,15.8299,203300.0
2008-12-29 10:30:00,18.64,18.64,18.5,18.54,186700.0,15.8299,15.8299,15.711,15.7449,186700.0
2008-12-29 11:00:00,18.53,18.58,18.48,18.55,114700.0,15.7364,15.7789,15.694,15.7534,114700.0
2008-12-29 11:30:00,18.55,18.71,18.54,18.7,68700.0,15.7534,15.8893,15.7449,15.8808,68700.0
2008-12-29 12:00:00,18.71,18.82,18.71,18.78,89800.0,15.8893,15.9827,15.8893,15.9487,89800.0
2008-12-29 12:30:00,18.78,18.78,18.63,18.63,25600.0,15.9487,15.9487,15.8214,15.8214,25600.0
2008-12-29 13:00:00,18.63,18.67,18.57,18.64,80800.0,15.8214,15.8553,15.7704,15.8299,80800.0
2008-12-29 13:30:00,18.64,18.8,18.64,18.76,63600.0,15.8299,15.9657,15.8299,15.9318,63600.0
2008-12-29 14:00:00,18.76,18.8,18.68,18.77,105100.0,15.9318,15.9657,15.8638,15.9403,105100.0
2008-12-29 14:30:00,18.77,18.84,18.75,18.84,108800.0,15.9403,15.9997,15.9233,15.9997,108800.0
2008-12-29 15:00:00,18.83,18.93,18.83,18.91,154600.0,15.9912,16.0761,15.9912,16.0591,154600.0
2008-12-29 15:30:00,18.91,18.96,18.82,18.94,234200.0,16.0591,16.1016,15.9827,16.0846,234200.0
2008-12-30 09:30:00,18.94,19.22,18.86,19.04,65300.0,16.0846,16.3224,16.0167,16.1696,65300.0
2008-12-30 10:00:00,19.04,19.31,18.95,19.31,88500.0,16.1696,16.3988,16.0931,16.3988,88500.0
2008-12-30 10:30:00,19.31,19.36,19.15,19.17,86000.0,16.3988,16.4413,16.263,16.28,86000.0
2008-12-30 11:00:00,19.17,19.21,19.1,19.19,56100.0,16.28,16.3139,16.2205,16.2969,56100.0
2008-12-30 11:30:00,19.19,19.27,19.16,19.18,187500.0,16.2969,16.3649,16.2715,16.2884,187500.0
2008-12-30 12:00:00,19.19,19.22,19.18,19.2,84600.0,16.2969,16.3224,16.2884,16.3054,84600.0
2008-12-30 12:30:00,19.21,19.22,19.15,19.19,107500.0,16.3139,16.3224,16.263,16.2969,107500.0
2008-12-30 13:00:00,19.18,19.2,19.09,19.16,110600.0,16.2884,16.3054,16.212,16.2715,110600.0
2008-12-30 13:30:00,19.16,19.17,19.08,19.08,101800.0,16.2715,16.28,16.2035,16.2035,101800.0
2008-12-30 14:00:00,19.09,19.14,19.02,19.1,127400.0,16.212,16.2545,16.1526,16.2205,127400.0
2008-12-30 14:30:00,19.1,19.13,19.02,19.05,133100.0,16.2205,16.246,16.1526,16.178,133100.0
2008-12-30 15:00:00,19.04,19.07,18.99,19.04,165900.0,16.1696,16.195,16.1271,16.1696,165900.0
2008-12-30 15:30:00,19.05,19.2,19.05,19.13,503000.0,16.178,16.3054,16.178,16.246,503000.0
2008-12-31 09:30:00,18.98,19.32,18.96,19.25,293700.0,16.1186,16.4073,16.1016,16.3479,293700.0
2008-12-31 10:00:00,19.25,19.43,19.24,19.33,417200.0,16.3479,16.5008,16.3394,16.4158,417200.0
2008-12-31 10:30:00,19.33,19.37,19.33,19.35,282300.0,16.4158,16.4498,16.4158,16.4328,282300.0
2008-12-31 11:00:00,19.35,19.44,19.35,19.44,192900.0,16.4328,16.5092,16.4328,16.5092,192900.0
2008-12-31 11:30:00,19.44,19.5,19.22,19.22,188400.0,16.5092,16.5602,16.3224,16.3224,188400.0
2008-12-31 12:00:00,19.22,19.24,19.09,19.2,221100.0,16.3224,16.3394,16.212,16.3054,221100.0
2008-12-31 12:30:00,19.21,19.21,19.2,19.21,87300.0,16.3139,16.3139,16.3054,16.3139,87300.0
2008-12-31 13:00:00,19.21,19.21,19.17,19.19,175500.0,16.3139,16.3139,16.28,16.2969,175500.0
2008-12-31 13:30:00,19.2,19.28,19.15,19.23,250000.0,16.3054,16.3734,16.263,16.3309,250000.0
2008-12-31 14:00:00,19.23,19.28,19.18,19.2,195200.0,16.3309,16.3734,16.2884,16.3054,195200.0
2008-12-31 14:30:00,19.2,19.2,19.14,19.17,204000.0,16.3054,16.3054,16.2545,16.28,204000.0
2008-12-31 15:00:00,19.17,19.17,19.07,19.1,275800.0,16.28,16.28,16.195,16.2205,275800.0
2008-12-31 15:30:00,19.1,19.11,19.03,19.05,531400.0,16.2205,16.229,16.1611,16.178,531400.0
2009-01-02 09:30:00,18.98,19.78,18.97,19.73,155800.0,16.1186,16.798,16.1101,16.7555,155800.0
2009-01-02 10:00:00,19.73,20.3,19.71,20.07,330700.0,16.7555,17.2396,16.7385,17.0443,330700.0
2009-01-02 10:30:00,20.07,20.49,20.07,20.47,208600.0,17.0443,17.401,17.0443,17.384,208600.0
2009-01-02 11:00:00,20.46,20.56,20.19,20.25,215800.0,17.3755,17.4604,17.1462,17.1971,215800.0
2009-01-02 11:30:00,20.24,20.33,20.22,20.28,171800.0,17.1886,17.2651,17.1717,17.2226,171800.0
2009-01-02 12:00:00,20.28,20.46,20.24,20.45,61900.0,17.2226,17.3755,17.1886,17.367,61900.0
2009-01-02 12:30:00,20.46,20.61,20.44,20.45,90800.0,17.3755,17.5029,17.3585,17.367,90800.0
2009-01-02 13:00:00,20.45,20.5,20.43,20.47,122100.0,17.367,17.4094,17.35,17.384,122100.0
2009-01-02 13:30:00,20.47,20.47,20.35,20.39,188500.0,17.384,17.384,17.2821,17.316,188500.0
2009-01-02 14:00:00,20.38,20.45,20.34,20.42,151600.0,17.3075,17.367,17.2736,17.3415,151600.0
2009-01-02 14:30:00,20.43,20.49,20.41,20.47,108000.0,17.35,17.401,17.333,17.384,108000.0
2009-01-02 15:00:00,20.47,20.52,20.46,20.5,184600.0,17.384,17.4264,17.3755,17.4094,184600.0
2009-01-02 15:30:00,20.5,20.7,20.48,20.59,474100.0,17.4094,17.5793,17.3925,17.4859,474100.0
2009-01-05 09:30:00,20.28,20.6,19.99,20.02,139900.0,17.2226,17.4944,16.9763,17.0018,139900.0
2009-01-05 10:00:00,20.03,20.32,19.93,20.3,266700.0,17.0103,17.2566,16.9254,17.2396,266700.0
2009-01-05 10:30:00,20.3,20.5,20.25,20.38,106300.0,17.2396,17.4094,17.1971,17.3075,106300.0
2009-01-05 11:00:00,20.37,20.4,20.12,20.16,103700.0,17.299,17.3245,17.0867,17.1207,103700.0
2009-01-05 11:30:00,20.15,20.37,20.13,20.24,102500.0,17.1122,17.299,17.0952,17.1886,102500.0
2009-01-05 12:00:00,20.24,20.45,20.23,20.36,84100.0,17.1886,17.367,17.1801,17.2905,84100.0
2009-01-05 12:30:00,20.35,20.45,20.29,20.45,151000.0,17.2821,17.367,17.2311,17.367,151000.0
2009-01-05 13:00:00,20.46,20.69,20.46,20.68,98300.0,17.3755,17.5708,17.3755,17.5623,98300.0
2009-01-05 13:30:00,20.68,20.7,20.43,20.62,196700.0,17.5623,17.5793,17.35,17.5114,196700.0
2009-01-05 14:00:00,20.62,20.69,20.49,20.5,124400.0,17.5114,17.5708,17.401,17.4094,124400.0
2009-01-05 14:30:00,20.5,20.5,20.3,20.36,130600.0,17.4094,17.4094,17.2396,17.2905,130600.0
2009-01-05 15:00:00,20.36,20.53,20.36,20.38,366900.0,17.2905,17.4349,17.2905,17.3075,366900.0
2009-01-05 15:30:00,20.38,20.56,20.36,20.55,637600.0,17.3075,17.4604,17.2905,17.4519,637600.0
2009-01-06 09:30:00,20.77,20.9,20.63,20.74,494900.0,17.6387,17.7491,17.5198,17.6133,494900.0
2009-01-06 10:00:00,20.74,20.8,20.52,20.72,204300.0,17.6133,17.6642,17.4264,17.5963,204300.0
2009-01-06 10:30:00,20.71,20.82,20.71,20.76,222900.0,17.5878,17.6812,17.5878,17.6302,222900.0
2009-01-06 11:00:00,20.76,20.76,20.67,20.7,170900.0,17.6302,17.6302,17.5538,17.5793,170900.0
2009-01-06 11:30:00,20.69,20.75,20.62,20.75,233100.0,17.5708,17.6218,17.5114,17.6218,233100.0
2009-01-06 12:00:00,20.75,20.99,20.74,20.82,207000.0,17.6218,17.8256,17.6133,17.6812,207000.0
2009-01-06 12:30:00,20.82,20.84,20.78,20.81,101300.0,17.6812,17.6982,17.6472,17.6727,101300.0
2009-01-06 13:00:00,20.82,20.83,20.71,20.73,232900.0,17.6812,17.6897,17.5878,17.6048,232900.0
2009-01-06 13:30:00,20.73,20.75,20.63,20.71,148400.0,17.6048,17.6218,17.5198,17.5878,148400.0
2009-01-06 14:00:00,20.7,20.91,20.66,20.82,410800.0,17.5793,17.7576,17.5453,17.6812,410800.0
2009-01-06 14:30:00,20.82,20.83,20.75,20.8,419900.0,17.6812,17.6897,17.6218,17.6642,419900.0
2009-01-06 15:00:00,20.8,20.8,20.55,20.6,414800.0,17.6642,17.6642,17.4519,17.4944,414800.0
2009-01-06 15:30:00,20.6,20.68,20.53,20.59,713600.0,17.4944,17.5623,17.4349,17.4859,713600.0
2009-01-07 09:30:00,20.39,20.39,19.95,20.01,137400.0,17.316,17.316,16.9424,16.9933,137400.0
2009-01-07 10:00:00,20.01,20.05,19.78,19.92,163100.0,16.9933,17.0273,16.798,16.9169,163100.0
2009-01-07 10:30:00,19.91,19.92,19.76,19.89,94600.0,16.9084,16.9169,16.781,16.8914,94600.0
2009-01-07 11:00:00,19.89,19.99,19.85,19.92,105800.0,16.8914,16.9763,16.8574,16.9169,105800.0
2009-01-07 11:30:00,19.92,19.94,19.85,19.9,114300.0,16.9169,16.9339,16.8574,16.8999,114300.0
2009-01-07 12:00:00,19.9,19.92,19.84,19.87,84900.0,16.8999,16.9169,16.8489,16.8744,84900.0
2009-01-07 12:30:00,19.87,19.9,19.74,19.76,135100.0,16.8744,16.8999,16.764,16.781,135100.0
2009-01-07 13:00:00,19.76,19.76,19.68,19.75,171300.0,16.781,16.781,16.7131,16.7725,171300.0
2009-01-07 13:30:00,19.75,19.78,19.63,19.63,260800.0,16.7725,16.798,16.6706,16.6706,260800.0
2009-01-07 14:00:00,19.62,19.65,19.44,19.49,225100.0,16.6621,16.6876,16.5092,16.5517,225100.0
2009-01-07 14:30:00,19.5,19.51,19.38,19.46,196600.0,16.5602,16.5687,16.4583,16.5262,196600.0
2009-01-07 15:00:00,19.45,19.46,19.17,19.22,398300.0,16.5177,16.5262,16.28,16.3224,398300.0
2009-01-07 15:30:00,19.22,19.28,19.15,19.21,786500.0,16.3224,16.3734,16.263,16.3139,786500.0
2009-01-08 09:30:00,19.19,19.45,19.05,19.11,191100.0,16.2969,16.5177,16.178,16.229,191100.0
2009-01-08 10:00:00,19.12,19.42,19.11,19.41,183900.0,16.2375,16.4923,16.229,16.4838,183900.0
2009-01-08 10:30:00,19.41,19.69,19.39,19.59,184300.0,16.4838,16.7216,16.4668,16.6366,184300.0
2009-01-08 11:00:00,19.59,19.63,19.48,19.48,187700.0,16.6366,16.6706,16.5432,16.5432,187700.0
2009-01-08 11:30:00,19.49,19.5,19.33,19.36,86200.0,16.5517,16.5602,16.4158,16.4413,86200.0
2009-01-08 12:00:00,19.37,19.48,19.36,19.43,57400.0,16.4498,16.5432,16.4413,16.5008,57400.0
2009-01-08 12:30:00,19.43,19.5,19.35,19.42,177800.0,16.5008,16.5602,16.4328,16.4923,177800.0
2009-01-08 13:00:00,19.42,19.44,19.34,19.38,110700.0,16.4923,16.5092,16.4243,16.4583,110700.0
2009-01-08 13:30:00,19.37,19.44,19.35,19.4,103700.0,16.4498,16.5092,16.4328,16.4753,103700.0
2009-01-08 14:00:00,19.4,19.56,19.38,19.5,165200.0,16.4753,16.6112,16.4583,16.5602,165200.0
2009-01-08 14:30:00,19.5,19.76,19.44,19.7,260700.0,16.5602,16.781,16.5092,16.73,260700.0
2009-01-08 15:00:00,19.7,19.77,19.58,19.62,559400.0,16.73,16.7895,16.6281,16.6621,559400.0
2009-01-08 15:30:00,19.61,19.67,19.55,19.67,508700.0,16.6536,16.7046,16.6027,16.7046,508700.0
2009-01-09 09:30:00,19.6,19.6,18.71,18.79,240200.0,16.6451,16.6451,15.8893,15.9572,240200.0
2009-01-09 10:00:00,18.8,18.98,18.71,18.76,521400.0,15.9657,16.1186,15.8893,15.9318,521400.0
2009-01-09 10:30:00,18.75,18.81,18.71,18.77,370000.0,15.9233,15.9742,15.8893,15.9403,370000.0
2009-01-09 11:00:00,18.76,18.84,18.64,18.84,601000.0,15.9318,15.9997,15.8299,15.9997,601000.0
2009-01-09 11:30:00,18.84,18.87,18.76,18.85,269400.0,15.9997,16.0252,15.9318,16.0082,269400.0
2009-01-09 12:00:00,18.85,18.92,18.83,18.85,207400.0,16.0082,16.0676,15.9912,16.0082,207400.0
2009-01-09 12:30:00,18.85,18.87,18.73,18.79,97900.0,16.0082,16.0252,15.9063,15.9572,97900.0
2009-01-09 13:00:00,18.79,18.88,18.72,18.8,98000.0,15.9572,16.0337,15.8978,15.9657,98000.0
2009-01-09 13:30:00,18.8,18.94,18.77,18.89,166600.0,15.9657,16.0846,15.9403,16.0422,166600.0
2009-01-09 14:00:00,18.88,18.98,18.88,18.91,246600.0,16.0337,16.1186,16.0337,16.0591,246600.0
2009-01-09 14:30:00,18.92,19.08,18.92,18.99,294100.0,16.0676,16.2035,16.0676,16.1271,294100.0
2009-01-09 15:00:00,18.99,19.01,18.74,18.8,164800.0,16.1271,16.1441,15.9148,15.9657,164800.0
2009-01-09 15:30:00,18.8,18.9,18.65,18.7,464200.0,15.9657,16.0507,15.8383,15.8808,464200.0
2009-01-12 09:30:00,18.8,18.86,18.07,18.15,425000.0,15.9657,16.0167,15.3458,15.4137,425000.0
2009-01-12 10:00:00,18.14,18.17,17.9,18.01,585300.0,15.4052,15.4307,15.2014,15.2948,585300.0
2009-01-12 10:30:00,18.0,18.02,17.89,17.91,301400.0,15.2863,15.3033,15.1929,15.2099,301400.0
2009-01-12 11:00:00,17.91,17.99,17.86,17.88,196200.0,15.2099,15.2778,15.1674,15.1844,196200.0
2009-01-12 11:30:00,17.89,17.89,17.6,17.67,303300.0,15.1929,15.1929,14.9466,15.0061,303300.0
2009-01-12 12:00:00,17.67,17.68,17.56,17.58,322400.0,15.0061,15.0146,14.9127,14.9297,322400.0
2009-01-12 12:30:00,17.58,17.66,17.57,17.6,123000.0,14.9297,14.9976,14.9212,14.9466,123000.0
2009-01-12 13:00:00,17.59,17.6,17.58,17.59,132300.0,14.9382,14.9466,14.9297,14.9382,132300.0
2009-01-12 13:30:00,17.58,17.59,17.58,17.58,131300.0,14.9297,14.9382,14.9297,14.9297,131300.0
2009-01-12 14:00:00,17.58,17.58,17.46,17.5,317500.0,14.9297,14.9297,14.8277,14.8617,317500.0
2009-01-12 14:30:00,17.49,17.5,17.41,17.47,489300.0,14.8532,14.8617,14.7853,14.8362,489300.0
2009-01-12 15:00:00,17.46,17.5,17.4,17.4,550700.0,14.8277,14.8617,14.7768,14.7768,550700.0
2009-01-12 15:30:00,17.4,17.47,17.19,17.41,1524900.0,14.7768,14.8362,14.5985,14.7853,1524900.0
2009-01-13 09:30:00,17.6,17.85,17.34,17.78,439900.0,14.9466,15.159,14.7258,15.0995,439900.0
2009-01-13 10:00:00,17.78,17.81,17.49,17.52,320500.0,15.0995,15.125,14.8532,14.8787,320500.0
2009-01-13 10:30:00,17.51,17.7,17.43,17.61,258800.0,14.8702,15.0316,14.8023,14.9551,258800.0
2009-01-13 11:00:00,17.61,17.66,17.28,17.5,286300.0,14.9551,14.9976,14.6749,14.8617,286300.0
2009-01-13 11:30:00,17.5,17.59,17.45,17.53,220500.0,14.8617,14.9382,14.8193,14.8872,220500.0
2009-01-13 12:00:00,17.53,17.55,17.35,17.39,149900.0,14.8872,14.9042,14.7343,14.7683,149900.0
2009-01-13 12:30:00,17.38,17.41,17.3,17.35,100000.0,14.7598,14.7853,14.6919,14.7343,100000.0
2009-01-13 13:00:00,17.35,17.35,17.15,17.2,122700.0,14.7343,14.7343,14.5645,14.6069,122700.0
2009-01-13 13:30:00,17.2,17.23,17.1,17.14,138300.0,14.6069,14.6324,14.522,14.556,138300.0
2009-01-13 14:00:00,17.14,17.3,17.13,17.22,282700.0,14.556,14.6919,14.5475,14.6239,282700.0
2009-01-13 14:30:00,17.22,17.44,17.21,17.33,446200.0,14.6239,14.8108,14.6154,14.7173,446200.0
2009-01-13 15:00:00,17.33,17.35,17.2,17.28,358000.0,14.7173,14.7343,14.6069,14.6749,358000.0
2009-01-13 15:30:00,17.28,17.47,17.2,17.3,807300.0,14.6749,14.8362,14.6069,14.6919,807300.0
2009-01-14 09:30:00,17.08,17.25,16.9,17.15,442800.0,14.505,14.6494,14.3522,14.5645,442800.0
2009-01-14 10:00:00,17.15,17.2,17.0,17.08,228500.0,14.5645,14.6069,14.4371,14.505,228500.0
2009-01-14 10:30:00,17.08,17.12,16.9,16.94,219400.0,14.505,14.539,14.3522,14.3861,219400.0
2009-01-14 11:00:00,16.93,17.07,16.89,17.02,168200.0,14.3777,14.4965,14.3437,14.4541,168200.0
2009-01-14 11:30:00,17.01,17.24,17.0,17.2,204200.0,14.4456,14.6409,14.4371,14.6069,204200.0
2009-01-14 12:00:00,17.21,17.26,17.15,17.19,139300.0,14.6154,14.6579,14.5645,14.5985,139300.0
2009-01-14 12:30:00,17.18,17.34,17.12,17.33,219400.0,14.59,14.7258,14.539,14.7173,219400.0
2009-01-14 13:00:00,17.32,17.32,17.24,17.25,164000.0,14.7089,14.7089,14.6409,14.6494,164000.0
2009-01-14 13:30:00,17.25,17.29,17.22,17.22,91300.0,14.6494,14.6834,14.6239,14.6239,91300.0
2009-01-14 14:00:00,17.22,17.4,17.21,17.33,246300.0,14.6239,14.7768,14.6154,14.7173,246300.0
2009-01-14 14:30:00,17.34,17.61,17.33,17.57,537000.0,14.7258,14.9551,14.7173,14.9212,537000.0
2009-01-14 15:00:00,17.57,17.58,17.34,17.36,665100.0,14.9212,14.9297,14.7258,14.7428,665100.0
2009-01-14 15:30:00,17.36,17.56,17.34,17.4,845600.0,14.7428,14.9127,14.7258,14.7768,845600.0
2009-01-15 09:30:00,17.5,18.13,17.31,18.1,706900.0,14.8617,15.3967,14.7004,15.3713,706900.0
2009-01-15 10:00:00,18.11,18.28,17.7,17.73,922100.0,15.3798,15.5241,15.0316,15.057,922100.0
2009-01-15 10:30:00,17.73,17.88,17.71,17.8,400600.0,15.057,15.1844,15.0401,15.1165,400600.0
2009-01-15 11:00:00,17.79,18.0,17.79,17.91,317400.0,15.108,15.2863,15.108,15.2099,317400.0
2009-01-15 11:30:00,17.9,18.04,17.79,17.91,199900.0,15.2014,15.3203,15.108,15.2099,199900.0
2009-01-15 12:00:00,17.9,17.92,17.8,17.82,147800.0,15.2014,15.2184,15.1165,15.1335,147800.0
2009-01-15 12:30:00,17.81,17.82,17.68,17.72,249100.0,15.125,15.1335,15.0146,15.0486,249100.0
2009-01-15 13:00:00,17.72,18.0,17.72,18.0,269000.0,15.0486,15.2863,15.0486,15.2863,269000.0
2009-01-15 13:30:00,18.0,18.25,17.97,18.21,327300.0,15.2863,15.4987,15.2609,15.4647,327300.0
2009-01-15 14:00:00,18.21,18.51,18.21,18.47,592800.0,15.4647,15.7195,15.4647,15.6855,592800.0
2009-01-15 14:30:00,18.46,18.71,18.38,18.56,649500.0,15.677,15.8893,15.6091,15.7619,649500.0
2009-01-15 15:00:00,18.57,18.6,18.31,18.36,552800.0,15.7704,15.7959,15.5496,15.5921,552800.0
2009-01-15 15:30:00,18.36,18.45,18.11,18.37,1132300.0,15.5921,15.6685,15.3798,15.6006,1132300.0
2009-01-16 09:30:00,18.73,19.08,18.57,18.9,505900.0,15.9063,16.2035,15.7704,16.0507,505900.0
2009-01-16 10:00:00,18.9,19.03,18.64,18.71,368100.0,16.0507,16.1611,15.8299,15.8893,368100.0
2009-01-16 10:30:00,18.7,18.86,18.46,18.51,389000.0,15.8808,16.0167,15.677,15.7195,389000.0
2009-01-16 11:00:00,18.51,18.61,18.37,18.5,261300.0,15.7195,15.8044,15.6006,15.711,261300.0
2009-01-16 11:30:00,18.49,18.53,18.09,18.15,215900.0,15.7025,15.7364,15.3628,15.4137,215900.0
2009-01-16 12:00:00,18.15,18.19,17.94,18.1,297200.0,15.4137,15.4477,15.2354,15.3713,297200.0
2009-01-16 12:30:00,18.09,18.3,18.04,18.25,265000.0,15.3628,15.5411,15.3203,15.4987,265000.0
2009-01-16 13:00:00,18.25,18.39,18.15,18.34,302900.0,15.4987,15.6175,15.4137,15.5751,302900.0
2009-01-16 13:30:00,18.35,18.63,18.33,18.57,348100.0,15.5836,15.8214,15.5666,15.7704,348100.0
2009-01-16 14:00:00,18.57,18.72,18.54,18.63,211700.0,15.7704,15.8978,15.7449,15.8214,211700.0
2009-01-16 14:30:00,18.62,18.71,18.55,18.67,207200.0,15.8129,15.8893,15.7534,15.8553,207200.0
2009-01-16 15:00:00,18.68,18.75,18.56,18.56,320600.0,15.8638,15.9233,15.7619,15.7619,320600.0
2009-01-16 15:30:00,18.57,18.74,18.56,18.61,506600.0,15.7704,15.9148,15.7619,15.8044,506600.0
2009-01-20 09:30:00,18.71,18.71,17.99,18.0,197800.0,15.8893,15.8893,15.2778,15.2863,197800.0
2009-01-20 10:00:00,18.01,18.01,17.76,17.94,243800.0,15.2948,15.2948,15.0825,15.2354,243800.0
2009-01-20 10:30:00,17.94,18.03,17.69,17.7,192400.0,15.2354,15.3118,15.0231,15.0316,192400.0
2009-01-20 11:00:00,17.72,17.85,17.71,17.81,231200.0,15.0486,15.159,15.0401,15.125,231200.0
2009-01-20 11:30:00,17.82,17.99,17.8,17.8,92600.0,15.1335,15.2778,15.1165,15.1165,92600.0
2009-01-20 12:00:00,17.8,17.95,17.78,17.82,107200.0,15.1165,15.2439,15.0995,15.1335,107200.0
2009-01-20 12:30:00,17.81,17.93,17.79,17.81,124300.0,15.125,15.2269,15.108,15.125,124300.0
2009-01-20 13:00:00,17.8,17.88,17.65,17.77,193400.0,15.1165,15.1844,14.9891,15.091,193400.0
2009-01-20 13:30:00,17.77,17.8,17.66,17.69,97300.0,15.091,15.1165,14.9976,15.0231,97300.0
2009-01-20 14:00:00,17.69,17.78,17.65,17.77,245900.0,15.0231,15.0995,14.9891,15.091,245900.0
2009-01-20 14:30:00,17.77,17.79,17.51,17.51,253900.0,15.091,15.108,14.8702,14.8702,253900.0
2009-01-20 15:00:00,17.52,17.55,17.26,17.3,730400.0,14.8787,14.9042,14.6579,14.6919,730400.0
2009-01-20 15:30:00,17.3,17.49,17.08,17.08,1056400.0,14.6919,14.8532,14.505,14.505,1056400.0
2009-01-21 09:30:00,17.13,17.92,17.13,17.9,269500.0,14.5475,15.2184,14.5475,15.2014,269500.0
2009-01-21 10:00:00,17.9,18.09,17.79,17.85,463100.0,15.2014,15.3628,15.108,15.159,463100.0
2009-01-21 10:30:00,17.85,17.95,17.74,17.74,365200.0,15.159,15.2439,15.0655,15.0655,365200.0
2009-01-21 11:00:00,17.75,18.0,17.72,17.99,267700.0,15.074,15.2863,15.0486,15.2778,267700.0
2009-01-21 11:30:00,18.0,18.11,17.96,18.04,279800.0,15.2863,15.3798,15.2524,15.3203,279800.0
2009-01-21 12:00:00,18.04,18.19,17.99,18.12,151700.0,15.3203,15.4477,15.2778,15.3882,151700.0
2009-01-21 12:30:00,18.13,18.28,18.12,18.27,211500.0,15.3967,15.5241,15.3882,15.5156,211500.0
2009-01-21 13:00:00,18.27,18.42,18.25,18.36,314300.0,15.5156,15.643,15.4987,15.5921,314300.0
2009-01-21 13:30:00,18.36,18.67,18.35,18.57,509700.0,15.5921,15.8553,15.5836,15.7704,509700.0
2009-01-21 14:00:00,18.59,18.7,18.54,18.6,505700.0,15.7874,15.8808,15.7449,15.7959,505700.0
2009-01-21 14:30:00,18.61,18.96,18.6,18.96,877300.0,15.8044,16.1016,15.7959,16.1016,877300.0
2009-01-21 15:00:00,18.96,19.17,18.95,19.03,654300.0,16.1016,16.28,16.0931,16.1611,654300.0
2009-01-21 15:30:00,19.03,19.46,18.97,19.41,1388600.0,16.1611,16.5262,16.1101,16.4838,1388600.0
2009-01-22 09:30:00,18.86,18.99,18.31,18.59,364300.0,16.0167,16.1271,15.5496,15.7874,364300.0
2009-01-22 10:00:00,18.58,18.77,18.31,18.33,452700.0,15.7789,15.9403,15.5496,15.5666,452700.0
2009-01-22 10:30:00,18.32,18.33,18.0,18.19,648500.0,15.5581,15.5666,15.2863,15.4477,648500.0
2009-01-22 11:00:00,18.18,18.44,18.07,18.37,174000.0,15.4392,15.66,15.3458,15.6006,174000.0
2009-01-22 11:30:00,18.36,18.37,18.12,18.19,217600.0,15.5921,15.6006,15.3882,15.4477,217600.0
2009-01-22 12:00:00,18.19,18.38,18.15,18.38,186000.0,15.4477,15.6091,15.4137,15.6091,186000.0
2009-01-22 12:30:00,18.38,18.51,18.32,18.45,215000.0,15.6091,15.7195,15.5581,15.6685,215000.0
2009-01-22 13:00:00,18.45,18.54,18.37,18.41,318300.0,15.6685,15.7449,15.6006,15.6345,318300.0
2009-01-22 13:30:00,18.41,18.6,18.34,18.53,297800.0,15.6345,15.7959,15.5751,15.7364,297800.0
2009-01-22 14:00:00,18.54,18.91,18.49,18.71,423700.0,15.7449,16.0591,15.7025,15.8893,423700.0
2009-01-22 14:30:00,18.7,18.75,18.51,18.64,252300.0,15.8808,15.9233,15.7195,15.8299,252300.0
2009-01-22 15:00:00,18.63,18.63,18.34,18.52,359900.0,15.8214,15.8214,15.5751,15.7279,359900.0
2009-01-22 15:30:00,18.52,18.69,18.36,18.55,866300.0,15.7279,15.8723,15.5921,15.7534,866300.0
2009-01-23 09:30:00,17.99,18.61,17.87,18.37,286200.0,15.2778,15.8044,15.1759,15.6006,286200.0
2009-01-23 10:00:00,18.35,18.49,18.15,18.48,201900.0,15.5836,15.7025,15.4137,15.694,201900.0
2009-01-23 10:30:00,18.48,18.52,18.31,18.38,175500.0,15.694,15.7279,15.5496,15.6091,175500.0
2009-01-23 11:00:00,18.39,18.81,18.37,18.6,227100.0,15.6175,15.9742,15.6006,15.7959,227100.0
2009-01-23 11:30:00,18.6,18.66,18.4,18.47,129500.0,15.7959,15.8468,15.626,15.6855,129500.0
2009-01-23 12:00:00,18.48,18.68,18.47,18.62,161500.0,15.694,15.8638,15.6855,15.8129,161500.0
2009-01-23 12:30:00,18.61,18.65,18.43,18.53,244900.0,15.8044,15.8383,15.6515,15.7364,244900.0
2009-01-23 13:00:00,18.53,18.63,18.46,18.51,691700.0,15.7364,15.8214,15.677,15.7195,691700.0
2009-01-23 13:30:00,18.5,18.72,18.49,18.72,410500.0,15.711,15.8978,15.7025,15.8978,410500.0
2009-01-23 14:00:00,18.72,18.74,18.58,18.65,352700.0,15.8978,15.9148,15.7789,15.8383,352700.0
2009-01-23 14:30:00,18.66,18.66,18.32,18.42,396100.0,15.8468,15.8468,15.5581,15.643,396100.0
2009-01-23 15:00:00,18.42,18.54,18.31,18.39,229400.0,15.643,15.7449,15.5496,15.6175,229400.0
2009-01-23 15:30:00,18.4,18.57,18.39,18.45,533700.0,15.626,15.7704,15.6175,15.6685,533700.0
2009-01-26 09:30:00,18.62,18.72,18.3,18.38,532400.0,15.8129,15.8978,15.5411,15.6091,532400.0
2009-01-26 10:00:00,18.4,18.63,18.4,18.6,520300.0,15.626,15.8214,15.626,15.7959,520300.0
2009-01-26 10:30:00,18.6,18.6,18.44,18.53,255500.0,15.7959,15.7959,15.66,15.7364,255500.0
2009-01-26 11:00:00,18.53,18.57,18.33,18.43,178900.0,15.7364,15.7704,15.5666,15.6515,178900.0
2009-01-26 11:30:00,18.43,18.5,18.38,18.46,110400.0,15.6515,15.711,15.6091,15.677,110400.0
2009-01-26 12:00:00,18.46,18.66,18.46,18.63,136200.0,15.677,15.8468,15.677,15.8214,136200.0
2009-01-26 12:30:00,18.63,18.78,18.59,18.69,254200.0,15.8214,15.9487,15.7874,15.8723,254200.0
2009-01-26 13:00:00,18.7,18.8,18.65,18.75,314900.0,15.8808,15.9657,15.8383,15.9233,314900.0
2009-01-26 13:30:00,18.75,18.75,18.45,18.49,213600.0,15.9233,15.9233,15.6685,15.7025,213600.0
2009-01-26 14:00:00,18.5,18.56,18.37,18.42,496100.0,15.711,15.7619,15.6006,15.643,496100.0
2009-01-26 14:30:00,18.42,18.57,18.33,18.56,371400.0,15.643,15.7704,15.5666,15.7619,371400.0
2009-01-26 15:00:00,18.55,18.71,18.49,18.67,263100.0,15.7534,15.8893,15.7025,15.8553,263100.0
2009-01-26 15:30:00,18.67,18.81,18.64,18.74,915900.0,15.8553,15.9742,15.8299,15.9148,915900.0
2009-01-27 09:30:00,18.84,19.39,18.69,19.16,309200.0,15.9997,16.4668,15.8723,16.2715,309200.0
2009-01-27 10:00:00,19.16,19.16,18.95,19.07,406200.0,16.2715,16.2715,16.0931,16.195,406200.0
2009-01-27 10:30:00,19.08,19.16,18.96,19.15,219100.0,16.2035,16.2715,16.1016,16.263,219100.0
2009-01-27 11:00:00,19.14,19.17,19.02,19.1,107800.0,16.2545,16.28,16.1526,16.2205,107800.0
2009-01-27 11:30:00,19.1,19.18,19.05,19.11,139900.0,16.2205,16.2884,16.178,16.229,139900.0
2009-01-27 12:00:00,19.12,19.3,19.08,19.22,579200.0,16.2375,16.3904,16.2035,16.3224,579200.0
2009-01-27 12:30:00,19.21,19.63,19.21,19.4,560300.0,16.3139,16.6706,16.3139,16.4753,560300.0
2009-01-27 13:00:00,19.41,19.47,19.33,19.39,298300.0,16.4838,16.5347,16.4158,16.4668,298300.0
2009-01-27 13:30:00,19.4,19.55,19.35,19.44,314900.0,16.4753,16.6027,16.4328,16.5092,314900.0
2009-01-27 14:00:00,19.44,19.46,19.34,19.36,221500.0,16.5092,16.5262,16.4243,16.4413,221500.0
2009-01-27 14:30:00,19.34,19.59,19.3,19.53,368700.0,16.4243,16.6366,16.3904,16.5857,368700.0
2009-01-27 15:00:00,19.53,19.57,19.39,19.45,409300.0,16.5857,16.6196,16.4668,16.5177,409300.0
2009-01-27 15:30:00,19.45,19.53,19.35,19.5,772400.0,16.5177,16.5857,16.4328,16.5602,772400.0
2009-01-28 09:30:00,19.56,19.99,19.43,19.79,310600.0,16.6112,16.9763,16.5008,16.8065,310600.0
2009-01-28 10:00:00,19.79,19.9,19.7,19.75,269800.0,16.8065,16.8999,16.73,16.7725,269800.0
2009-01-28 10:30:00,19.75,19.91,19.73,19.89,550300.0,16.7725,16.9084,16.7555,16.8914,550300.0
2009-01-28 11:00:00,19.9,20.21,19.87,20.2,188000.0,16.8999,17.1632,16.8744,17.1547,188000.0
2009-01-28 11:30:00,20.2,20.39,20.17,20.36,236400.0,17.1547,17.316,17.1292,17.2905,236400.0
2009-01-28 12:00:00,20.36,20.37,20.3,20.37,76200.0,17.2905,17.299,17.2396,17.299,76200.0
2009-01-28 12:30:00,20.37,20.47,20.34,20.45,207200.0,17.299,17.384,17.2736,17.367,207200.0
2009-01-28 13:00:00,20.44,20.46,20.33,20.41,157000.0,17.3585,17.3755,17.2651,17.333,157000.0
2009-01-28 13:30:00,20.41,20.49,20.39,20.43,173000.0,17.333,17.401,17.316,17.35,173000.0
2009-01-28 14:00:00,20.44,20.5,20.3,20.4,347400.0,17.3585,17.4094,17.2396,17.3245,347400.0
2009-01-28 14:30:00,20.4,20.61,20.3,20.57,312500.0,17.3245,17.5029,17.2396,17.4689,312500.0
2009-01-28 15:00:00,20.57,20.61,20.22,20.23,458100.0,17.4689,17.5029,17.1717,17.1801,458100.0
2009-01-28 15:30:00,20.23,20.4,20.19,20.4,520000.0,17.1801,17.3245,17.1462,17.3245,520000.0
2009-01-29 09:30:00,20.0,20.28,19.81,19.87,438900.0,16.9848,17.2226,16.8235,16.8744,438900.0
2009-01-29 10:00:00,19.86,20.03,19.79,19.94,190300.0,16.8659,17.0103,16.8065,16.9339,190300.0
2009-01-29 10:30:00,19.95,20.09,19.87,20.05,130900.0,16.9424,17.0613,16.8744,17.0273,130900.0
2009-01-29 11:00:00,20.04,20.07,19.9,19.91,124400.0,17.0188,17.0443,16.8999,16.9084,124400.0
2009-01-29 11:30:00,19.9,19.95,19.86,19.93,89800.0,16.8999,16.9424,16.8659,16.9254,89800.0
2009-01-29 12:00:00,19.92,19.98,19.83,19.93,74300.0,16.9169,16.9678,16.8405,16.9254,74300.0
2009-01-29 12:30:00,19.93,19.96,19.79,19.8,143400.0,16.9254,16.9509,16.8065,16.815,143400.0
2009-01-29 13:00:00,19.81,19.87,19.76,19.85,136300.0,16.8235,16.8744,16.781,16.8574,136300.0
2009-01-29 13:30:00,19.84,19.86,19.73,19.81,118900.0,16.8489,16.8659,16.7555,16.8235,118900.0
2009-01-29 14:00:00,19.81,19.81,19.7,19.75,137200.0,16.8235,16.8235,16.73,16.7725,137200.0
2009-01-29 14:30:00,19.74,19.79,19.68,19.7,150300.0,16.764,16.8065,16.7131,16.73,150300.0
2009-01-29 15:00:00,19.7,19.78,19.64,19.69,323900.0,16.73,16.798,16.6791,16.7216,323900.0
2009-01-29 15:30:00,19.68,19.71,19.58,19.66,393200.0,16.7131,16.7385,16.6281,16.6961,393200.0
2009-01-30 09:30:00,19.74,20.05,19.51,19.53,156400.0,16.764,17.0273,16.5687,16.5857,156400.0
2009-01-30 10:00:00,19.53,19.64,19.24,19.25,152600.0,16.5857,16.6791,16.3394,16.3479,152600.0
2009-01-30 10:30:00,19.25,19.39,19.17,19.3,111400.0,16.3479,16.4668,16.28,16.3904,111400.0
2009-01-30 11:00:00,19.32,19.43,19.16,19.19,144300.0,16.4073,16.5008,16.2715,16.2969,144300.0
2009-01-30 11:30:00,19.2,19.31,19.16,19.24,125700.0,16.3054,16.3988,16.2715,16.3394,125700.0
2009-01-30 12:00:00,19.26,19.62,19.18,19.62,157400.0,16.3564,16.6621,16.2884,16.6621,157400.0
2009-01-30 12:30:00,19.61,19.61,19.43,19.47,54700.0,16.6536,16.6536,16.5008,16.5347,54700.0
2009-01-30 13:00:00,19.47,19.65,19.43,19.47,79800.0,16.5347,16.6876,16.5008,16.5347,79800.0
2009-01-30 13:30:00,19.47,19.48,19.29,19.44,90500.0,16.5347,16.5432,16.3819,16.5092,90500.0
2009-01-30 14:00:00,19.44,19.5,19.33,19.43,126600.0,16.5092,16.5602,16.4158,16.5008,126600.0
2009-01-30 14:30:00,19.43,19.5,19.28,19.31,142900.0,16.5008,16.5602,16.3734,16.3988,142900.0
2009-01-30 15:00:00,19.31,19.44,19.26,19.26,324900.0,16.3988,16.5092,16.3564,16.3564,324900.0
2009-01-30 15:30:00,19.26,19.35,19.16,19.3,709200.0,16.3564,16.4328,16.2715,16.3904,709200.0
2009-02-02 09:30:00,18.42,18.98,18.3,18.97,217600.0,15.643,16.1186,15.5411,16.1101,217600.0
2009-02-02 10:00:00,18.98,19.23,18.97,19.05,397600.0,16.1186,16.3309,16.1101,16.178,397600.0
2009-02-02 10:30:00,19.05,19.07,18.95,18.98,233700.0,16.178,16.195,16.0931,16.1186,233700.0
2009-02-02 11:00:00,18.98,19.0,18.9,19.0,126800.0,16.1186,16.1356,16.0507,16.1356,126800.0
2009-02-02 11:30:00,19.0,19.0,18.86,18.98,129700.0,16.1356,16.1356,16.0167,16.1186,129700.0
2009-02-02 12:00:00,18.99,19.0,18.95,18.99,137000.0,16.1271,16.1356,16.0931,16.1271,137000.0
2009-02-02 12:30:00,19.0,19.02,18.95,19.0,233900.0,16.1356,16.1526,16.0931,16.1356,233900.0
2009-02-02 13:00:00,18.99,18.99,18.83,18.86,133600.0,16.1271,16.1271,15.9912,16.0167,133600.0
2009-02-02 13:30:00,18.86,18.96,18.73,18.76,149800.0,16.0167,16.1016,15.9063,15.9318,149800.0
2009-02-02 14:00:00,18.76,18.84,18.69,18.79,124200.0,15.9318,15.9997,15.8723,15.9572,124200.0
2009-02-02 14:30:00,18.78,18.81,18.7,18.77,126600.0,15.9487,15.9742,15.8808,15.9403,126600.0
2009-02-02 15:00:00,18.76,19.0,18.72,19.0,272200.0,15.9318,16.1356,15.8978,16.1356,272200.0
2009-02-02 15:30:00,19.0,19.2,18.95,18.98,590000.0,16.1356,16.3054,16.0931,16.1186,590000.0
2009-02-03 09:30:00,18.94,19.14,18.82,19.1,253800.0,16.0846,16.2545,15.9827,16.2205,253800.0
2009-02-03 10:00:00,19.11,19.48,18.96,19.42,235100.0,16.229,16.5432,16.1016,16.4923,235100.0
2009-02-03 10:30:00,19.42,19.59,19.34,19.58,189400.0,16.4923,16.6366,16.4243,16.6281,189400.0
2009-02-03 11:00:00,19.58,19.82,19.53,19.8,223600.0,16.6281,16.832,16.5857,16.815,223600.0
2009-02-03 11:30:00,19.81,19.81,19.47,19.58,575200.0,16.8235,16.8235,16.5347,16.6281,575200.0
2009-02-03 12:00:00,19.58,19.6,19.43,19.55,213700.0,16.6281,16.6451,16.5008,16.6027,213700.0
2009-02-03 12:30:00,19.55,19.57,19.48,19.5,176200.0,16.6027,16.6196,16.5432,16.5602,176200.0
2009-02-03 13:00:00,19.49,19.56,19.44,19.47,209400.0,16.5517,16.6112,16.5092,16.5347,209400.0
2009-02-03 13:30:00,19.47,19.56,19.39,19.43,415300.0,16.5347,16.6112,16.4668,16.5008,415300.0
2009-02-03 14:00:00,19.43,19.63,19.39,19.52,301300.0,16.5008,16.6706,16.4668,16.5772,301300.0
2009-02-03 14:30:00,19.52,19.66,19.5,19.56,479100.0,16.5772,16.6961,16.5602,16.6112,479100.0
2009-02-03 15:00:00,19.57,19.85,19.5,19.81,415600.0,16.6196,16.8574,16.5602,16.8235,415600.0
2009-02-03 15:30:00,19.81,19.83,19.61,19.71,843500.0,16.8235,16.8405,16.6536,16.7385,843500.0
2009-02-04 09:30:00,19.78,20.19,19.43,20.16,189200.0,16.798,17.1462,16.5008,17.1207,189200.0
2009-02-04 10:00:00,20.16,20.32,19.97,20.08,174500.0,17.1207,17.2566,16.9593,17.0528,174500.0
2009-02-04 10:30:00,20.08,20.21,19.95,20.0,169100.0,17.0528,17.1632,16.9424,16.9848,169100.0
2009-02-04 11:00:00,19.99,20.04,19.96,20.03,173600.0,16.9763,17.0188,16.9509,17.0103,173600.0
2009-02-04 11:30:00,20.03,20.06,19.97,20.01,116900.0,17.0103,17.0358,16.9593,16.9933,116900.0
2009-02-04 12:00:00,20.0,20.03,19.93,19.94,141300.0,16.9848,17.0103,16.9254,16.9339,141300.0
2009-02-04 12:30:00,19.93,20.0,19.88,19.92,86200.0,16.9254,16.9848,16.8829,16.9169,86200.0
2009-02-04 13:00:00,19.92,20.01,19.8,19.99,162300.0,16.9169,16.9933,16.815,16.9763,162300.0
2009-02-04 13:30:00,19.99,19.99,19.56,19.7,238000.0,16.9763,16.9763,16.6112,16.73,238000.0
2009-02-04 14:00:00,19.7,19.76,19.56,19.59,182000.0,16.73,16.781,16.6112,16.6366,182000.0
2009-02-04 14:30:00,19.59,19.68,19.53,19.65,505800.0,16.6366,16.7131,16.5857,16.6876,505800.0
2009-02-04 15:00:00,19.65,19.69,19.5,19.58,507700.0,16.6876,16.7216,16.5602,16.6281,507700.0
2009-02-04 15:30:00,19.58,19.62,19.49,19.51,702500.0,16.6281,16.6621,16.5517,16.5687,702500.0
2009-02-05 09:30:00,18.93,19.38,18.67,19.22,427200.0,16.0761,16.4583,15.8553,16.3224,427200.0
2009-02-05 10:00:00,19.24,19.35,19.11,19.22,253600.0,16.3394,16.4328,16.229,16.3224,253600.0
2009-02-05 10:30:00,19.23,19.65,19.15,19.41,436900.0,16.3309,16.6876,16.263,16.4838,436900.0
2009-02-05 11:00:00,19.41,19.62,19.39,19.53,117600.0,16.4838,16.6621,16.4668,16.5857,117600.0
2009-02-05 11:30:00,19.52,19.8,19.5,19.78,222500.0,16.5772,16.815,16.5602,16.798,222500.0
2009-02-05 12:00:00,19.8,20.04,19.74,19.92,290700.0,16.815,17.0188,16.764,16.9169,290700.0
2009-02-05 12:30:00,19.92,20.12,19.88,20.12,307500.0,16.9169,17.0867,16.8829,17.0867,307500.0
2009-02-05 13:00:00,20.12,20.12,19.71,19.78,378100.0,17.0867,17.0867,16.7385,16.798,378100.0
2009-02-05 13:30:00,19.79,20.01,19.78,19.96,189000.0,16.8065,16.9933,16.798,16.9509,189000.0
2009-02-05 14:00:00,19.97,20.15,19.92,20.14,401000.0,16.9593,17.1122,16.9169,17.1037,401000.0
2009-02-05 14:30:00,20.15,20.2,19.9,19.98,352700.0,17.1122,17.1547,16.8999,16.9678,352700.0
2009-02-05 15:00:00,19.97,20.19,19.89,20.09,559100.0,16.9593,17.1462,16.8914,17.0613,559100.0
2009-02-05 15:30:00,20.1,20.26,20.09,20.17,790100.0,17.0697,17.2056,17.0613,17.1292,790100.0
2009-02-06 09:30:00,18.79,19.41,18.51,19.24,992100.0,15.9572,16.4838,15.7195,16.3394,992100.0
2009-02-06 10:00:00,19.23,19.33,18.92,19.04,713200.0,16.3309,16.4158,16.0676,16.1696,713200.0
2009-02-06 10:30:00,19.05,19.08,18.6,18.65,672900.0,16.178,16.2035,15.7959,15.8383,672900.0
2009-02-06 11:00:00,18.66,18.93,18.53,18.56,533500.0,15.8468,16.0761,15.7364,15.7619,533500.0
2009-02-06 11:30:00,18.57,19.07,18.54,18.99,557500.0,15.7704,16.195,15.7449,16.1271,557500.0
2009-02-06 12:00:00,18.99,19.12,18.97,19.0,319800.0,16.1271,16.2375,16.1101,16.1356,319800.0
2009-02-06 12:30:00,19.01,19.1,18.86,18.89,256300.0,16.1441,16.2205,16.0167,16.0422,256300.0
2009-02-06 13:00:00,18.89,19.01,18.82,19.0,222200.0,16.0422,16.1441,15.9827,16.1356,222200.0
2009-02-06 13:30:00,18.99,19.17,18.8,19.16,684300.0,16.1271,16.28,15.9657,16.2715,684300.0
2009-02-06 14:00:00,19.17,19.62,19.13,19.55,1226000.0,16.28,16.6621,16.246,16.6027,1226000.0
2009-02-06 14:30:00,19.55,20.25,19.53,20.24,1316700.0,16.6027,17.1971,16.5857,17.1886,1316700.0
2009-02-06 15:00:00,20.22,20.34,19.89,19.98,1334000.0,17.1717,17.2736,16.8914,16.9678,1334000.0
2009-02-06 15:30:00,19.97,20.17,19.89,20.08,1320000.0,16.9593,17.1292,16.8914,17.0528,1320000.0
2009-02-09 09:30:00,20.1,20.16,19.94,20.12,270100.0,17.0697,17.1207,16.9339,17.0867,270100.0
2009-02-09 10:00:00,20.13,20.2,19.92,20.09,250100.0,17.0952,17.1547,16.9169,17.0613,250100.0
2009-02-09 10:30:00,20.09,20.47,20.01,20.47,397300.0,17.0613,17.384,16.9933,17.384,397300.0
2009-02-09 11:00:00,20.47,20.67,20.46,20.52,796900.0,17.384,17.5538,17.3755,17.4264,796900.0
2009-02-09 11:30:00,20.51,20.58,20.44,20.53,433700.0,17.4179,17.4774,17.3585,17.4349,433700.0
2009-02-09 12:00:00,20.54,20.6,20.45,20.59,215600.0,17.4434,17.4944,17.367,17.4859,215600.0
2009-02-09 12:30:00,20.59,20.64,20.54,20.55,180900.0,17.4859,17.5283,17.4434,17.4519,180900.0
2009-02-09 13:00:00,20.55,20.74,20.49,20.65,330300.0,17.4519,17.6133,17.401,17.5368,330300.0
2009-02-09 13:30:00,20.65,20.65,20.49,20.65,238800.0,17.5368,17.5368,17.401,17.5368,238800.0
2009-02-09 14:00:00,20.64,20.71,20.5,20.52,317300.0,17.5283,17.5878,17.4094,17.4264,317300.0
2009-02-09 14:30:00,20.53,20.64,20.5,20.56,312200.0,17.4349,17.5283,17.4094,17.4604,312200.0
2009-02-09 15:00:00,20.55,20.75,20.51,20.67,635700.0,17.4519,17.6218,17.4179,17.5538,635700.0
2009-02-09 15:30:00,20.67,20.72,20.56,20.63,1862800.0,17.5538,17.5963,17.4604,17.5198,1862800.0
2009-02-10 09:30:00,20.47,20.9,20.47,20.65,145300.0,17.384,17.7491,17.384,17.5368,145300.0
2009-02-10 10:00:00,20.64,20.65,20.22,20.3,223000.0,17.5283,17.5368,17.1717,17.2396,223000.0
2009-02-10 10:30:00,20.3,20.5,20.28,20.45,394400.0,17.2396,17.4094,17.2226,17.367,394400.0
2009-02-10 11:00:00,20.43,20.54,19.95,20.07,414300.0,17.35,17.4434,16.9424,17.0443,414300.0
2009-02-10 11:30:00,20.07,20.07,19.56,19.75,377500.0,17.0443,17.0443,16.6112,16.7725,377500.0
2009-02-10 12:00:00,19.75,19.99,19.7,19.76,161300.0,16.7725,16.9763,16.73,16.781,161300.0
2009-02-10 12:30:00,19.75,19.87,19.69,19.77,132200.0,16.7725,16.8744,16.7216,16.7895,132200.0
2009-02-10 13:00:00,19.77,19.77,19.42,19.46,216100.0,16.7895,16.7895,16.4923,16.5262,216100.0
2009-02-10 13:30:00,19.45,19.58,19.39,19.44,172100.0,16.5177,16.6281,16.4668,16.5092,172100.0
2009-02-10 14:00:00,19.44,19.49,19.3,19.3,365300.0,16.5092,16.5517,16.3904,16.3904,365300.0
2009-02-10 14:30:00,19.29,19.4,19.22,19.28,283100.0,16.3819,16.4753,16.3224,16.3734,283100.0
2009-02-10 15:00:00,19.29,19.41,19.24,19.37,369900.0,16.3819,16.4838,16.3394,16.4498,369900.0
2009-02-10 15:30:00,19.37,19.68,19.34,19.46,1205800.0,16.4498,16.7131,16.4243,16.5262,1205800.0
2009-02-11 09:30:00,19.78,19.83,19.51,19.77,190600.0,16.798,16.8405,16.5687,16.7895,190600.0
2009-02-11 10:00:00,19.77,19.99,19.76,19.88,369600.0,16.7895,16.9763,16.781,16.8829,369600.0
2009-02-11 10:30:00,19.88,20.16,19.8,20.04,346700.0,16.8829,17.1207,16.815,17.0188,346700.0
2009-02-11 11:00:00,20.02,20.02,19.74,19.8,319400.0,17.0018,17.0018,16.764,16.815,319400.0
2009-02-11 11:30:00,19.79,19.88,19.62,19.67,190000.0,16.8065,16.8829,16.6621,16.7046,190000.0
2009-02-11 12:00:00,19.67,19.83,19.63,19.72,145100.0,16.7046,16.8405,16.6706,16.747,145100.0
2009-02-11 12:30:00,19.72,19.98,19.6,19.8,243300.0,16.747,16.9678,16.6451,16.815,243300.0
2009-02-11 13:00:00,19.81,20.0,19.79,19.88,240200.0,16.8235,16.9848,16.8065,16.8829,240200.0
2009-02-11 13:30:00,19.88,19.88,19.6,19.68,251600.0,16.8829,16.8829,16.6451,16.7131,251600.0
2009-02-11 14:00:00,19.69,19.99,19.69,19.94,404900.0,16.7216,16.9763,16.7216,16.9339,404900.0
2009-02-11 14:30:00,19.94,20.36,19.87,20.31,566500.0,16.9339,17.2905,16.8744,17.2481,566500.0
2009-02-11 15:00:00,20.31,20.38,20.15,20.22,485300.0,17.2481,17.3075,17.1122,17.1717,485300.0
2009-02-11 15:30:00,20.22,20.37,20.06,20.21,914300.0,17.1717,17.299,17.0358,17.1632,914300.0
2009-02-12 09:30:00,20.25,20.25,19.54,19.58,260800.0,17.1971,17.1971,16.5942,16.6281,260800.0
2009-02-12 10:00:00,19.59,19.81,19.49,19.65,321200.0,16.6366,16.8235,16.5517,16.6876,321200.0
2009-02-12 10:30:00,19.65,19.76,19.51,19.59,258100.0,16.6876,16.781,16.5687,16.6366,258100.0
2009-02-12 11:00:00,19.59,19.72,19.5,19.63,175400.0,16.6366,16.747,16.5602,16.6706,175400.0
2009-02-12 11:30:00,19.63,20.08,19.63,19.92,171300.0,16.6706,17.0528,16.6706,16.9169,171300.0
2009-02-12 12:00:00,19.91,20.16,19.91,20.16,130200.0,16.9084,17.1207,16.9084,17.1207,130200.0
2009-02-12 12:30:00,20.16,20.16,19.94,19.95,117000.0,17.1207,17.1207,16.9339,16.9424,117000.0
2009-02-12 13:00:00,19.97,19.97,19.69,19.78,221300.0,16.9593,16.9593,16.7216,16.798,221300.0
2009-02-12 13:30:00,19.77,19.81,19.63,19.76,187400.0,16.7895,16.8235,16.6706,16.781,187400.0
2009-02-12 14:00:00,19.76,19.79,19.63,19.65,241600.0,16.781,16.8065,16.6706,16.6876,241600.0
2009-02-12 14:30:00,19.66,19.67,19.43,19.52,304100.0,16.6961,16.7046,16.5008,16.5772,304100.0
2009-02-12 15:00:00,19.52,19.94,19.41,19.94,530700.0,16.5772,16.9339,16.4838,16.9339,530700.0
2009-02-12 15:30:00,19.94,20.07,19.78,19.99,886200.0,16.9339,17.0443,16.798,16.9763,886200.0
2009-02-13 09:30:00,20.0,20.2,19.67,19.93,133500.0,16.9848,17.1547,16.7046,16.9254,133500.0
2009-02-13 10:00:00,19.92,20.0,19.68,19.84,163900.0,16.9169,16.9848,16.7131,16.8489,163900.0
2009-02-13 10:30:00,19.83,20.12,19.83,19.99,121300.0,16.8405,17.0867,16.8405,16.9763,121300.0
2009-02-13 11:00:00,19.99,19.99,19.72,19.85,173300.0,16.9763,16.9763,16.747,16.8574,173300.0
2009-02-13 11:30:00,19.85,19.95,19.74,19.79,128200.0,16.8574,16.9424,16.764,16.8065,128200.0
2009-02-13 12:00:00,19.78,20.04,19.78,20.01,178100.0,16.798,17.0188,16.798,16.9933,178100.0
2009-02-13 12:30:00,20.02,20.03,19.74,19.8,138500.0,17.0018,17.0103,16.764,16.815,138500.0
2009-02-13 13:00:00,19.79,19.96,19.77,19.96,116100.0,16.8065,16.9509,16.7895,16.9509,116100.0
2009-02-13 13:30:00,19.94,20.11,19.94,20.04,123900.0,16.9339,17.0782,16.9339,17.0188,123900.0
2009-02-13 14:00:00,20.04,20.12,19.95,20.03,189200.0,17.0188,17.0867,16.9424,17.0103,189200.0
2009-02-13 14:30:00,20.02,20.08,19.95,20.02,219700.0,17.0018,17.0528,16.9424,17.0018,219700.0
2009-02-13 15:00:00,20.03,20.1,19.88,19.96,379000.0,17.0103,17.0697,16.8829,16.9509,379000.0
2009-02-13 15:30:00,19.96,20.05,19.86,19.86,453800.0,16.9509,17.0273,16.8659,16.8659,453800.0
2009-02-17 09:30:00,19.08,19.16,18.6,19.0,553900.0,16.2035,16.2715,15.7959,16.1356,553900.0
2009-02-17 10:00:00,19.0,19.18,18.95,19.11,200700.0,16.1356,16.2884,16.0931,16.229,200700.0
2009-02-17 10:30:00,19.12,19.23,18.98,19.16,195500.0,16.2375,16.3309,16.1186,16.2715,195500.0
2009-02-17 11:00:00,19.13,19.14,18.97,19.0,144400.0,16.246,16.2545,16.1101,16.1356,144400.0
2009-02-17 11:30:00,19.01,19.02,18.81,18.86,173400.0,16.1441,16.1526,15.9742,16.0167,173400.0
2009-02-17 12:00:00,18.85,18.97,18.82,18.88,96500.0,16.0082,16.1101,15.9827,16.0337,96500.0
2009-02-17 12:30:00,18.88,18.95,18.83,18.91,65000.0,16.0337,16.0931,15.9912,16.0591,65000.0
2009-02-17 13:00:00,18.92,18.94,18.8,18.87,80700.0,16.0676,16.0846,15.9657,16.0252,80700.0
2009-02-17 13:30:00,18.88,19.07,18.84,18.95,120800.0,16.0337,16.195,15.9997,16.0931,120800.0
2009-02-17 14:00:00,18.96,19.11,18.93,18.99,143900.0,16.1016,16.229,16.0761,16.1271,143900.0
2009-02-17 14:30:00,19.0,19.15,18.97,19.04,150600.0,16.1356,16.263,16.1101,16.1696,150600.0
2009-02-17 15:00:00,19.04,19.09,18.9,18.98,204500.0,16.1696,16.212,16.0507,16.1186,204500.0
2009-02-17 15:30:00,18.98,19.28,18.93,18.93,659500.0,16.1186,16.3734,16.0761,16.0761,659500.0
2009-02-18 09:30:00,18.66,19.21,18.58,18.8,137300.0,15.8468,16.3139,15.7789,15.9657,137300.0
2009-02-18 10:00:00,18.81,18.91,18.59,18.89,198200.0,15.9742,16.0591,15.7874,16.0422,198200.0
2009-02-18 10:30:00,18.9,19.17,18.9,19.15,180400.0,16.0507,16.28,16.0507,16.263,180400.0
2009-02-18 11:00:00,19.16,19.51,19.1,19.43,202100.0,16.2715,16.5687,16.2205,16.5008,202100.0
2009-02-18 11:30:00,19.43,19.47,19.27,19.33,138100.0,16.5008,16.5347,16.3649,16.4158,138100.0
2009-02-18 12:00:00,19.33,19.49,19.24,19.29,121400.0,16.4158,16.5517,16.3394,16.3819,121400.0
2009-02-18 12:30:00,19.3,19.36,19.23,19.29,66600.0,16.3904,16.4413,16.3309,16.3819,66600.0
2009-02-18 13:00:00,19.29,19.36,19.12,19.15,101800.0,16.3819,16.4413,16.2375,16.263,101800.0
2009-02-18 13:30:00,19.15,19.18,18.98,19.01,115200.0,16.263,16.2884,16.1186,16.1441,115200.0
2009-02-18 14:00:00,19.02,19.13,18.92,19.11,227100.0,16.1526,16.246,16.0676,16.229,227100.0
2009-02-18 14:30:00,19.11,19.22,19.01,19.2,234100.0,16.229,16.3224,16.1441,16.3054,234100.0
2009-02-18 15:00:00,19.22,19.27,19.11,19.16,306200.0,16.3224,16.3649,16.229,16.2715,306200.0
2009-02-18 15:30:00,19.16,19.27,19.15,19.21,630500.0,16.2715,16.3649,16.263,16.3139,630500.0
2009-02-19 09:30:00,19.27,19.57,19.22,19.5,211100.0,16.3649,16.6196,16.3224,16.5602,211100.0
2009-02-19 10:00:00,19.49,19.61,19.44,19.51,333600.0,16.5517,16.6536,16.5092,16.5687,333600.0
2009-02-19 10:30:00,19.5,19.54,19.4,19.46,231700.0,16.5602,16.5942,16.4753,16.5262,231700.0
2009-02-19 11:00:00,19.47,19.6,19.43,19.51,154300.0,16.5347,16.6451,16.5008,16.5687,154300.0
2009-02-19 11:30:00,19.5,19.51,19.31,19.32,229800.0,16.5602,16.5687,16.3988,16.4073,229800.0
2009-02-19 12:00:00,19.32,19.36,19.2,19.31,202400.0,16.4073,16.4413,16.3054,16.3988,202400.0
2009-02-19 12:30:00,19.32,19.43,19.3,19.38,117900.0,16.4073,16.5008,16.3904,16.4583,117900.0
2009-02-19 13:00:00,19.39,19.55,19.3,19.54,170100.0,16.4668,16.6027,16.3904,16.5942,170100.0
2009-02-19 13:30:00,19.54,19.55,19.4,19.45,152100.0,16.5942,16.6027,16.4753,16.5177,152100.0
2009-02-19 14:00:00,19.45,19.54,19.4,19.5,362900.0,16.5177,16.5942,16.4753,16.5602,362900.0
2009-02-19 14:30:00,19.5,19.58,19.38,19.55,571400.0,16.5602,16.6281,16.4583,16.6027,571400.0
2009-02-19 15:00:00,19.52,19.56,19.31,19.43,318200.0,16.5772,16.6112,16.3988,16.5008,318200.0
2009-02-19 15:30:00,19.43,19.47,19.24,19.24,565800.0,16.5008,16.5347,16.3394,16.3394,565800.0
2009-02-20 09:30:00,18.61,19.3,18.61,19.18,262400.0,15.8044,16.3904,15.8044,16.2884,262400.0
2009-02-20 10:00:00,19.17,19.36,19.04,19.1,166200.0,16.28,16.4413,16.1696,16.2205,166200.0
2009-02-20 10:30:00,19.09,19.19,19.01,19.06,299000.0,16.212,16.2969,16.1441,16.1865,299000.0
2009-02-20 11:00:00,19.06,19.19,18.98,19.18,93700.0,16.1865,16.2969,16.1186,16.2884,93700.0
2009-02-20 11:30:00,19.17,19.23,19.11,19.13,106100.0,16.28,16.3309,16.229,16.246,106100.0
2009-02-20 12:00:00,19.13,19.24,19.12,19.16,95200.0,16.246,16.3394,16.2375,16.2715,95200.0
2009-02-20 12:30:00,19.15,19.18,18.93,18.99,97000.0,16.263,16.2884,16.0761,16.1271,97000.0
2009-02-20 13:00:00,18.98,19.0,18.85,18.93,129400.0,16.1186,16.1356,16.0082,16.0761,129400.0
2009-02-20 13:30:00,18.93,19.04,18.91,18.98,74600.0,16.0761,16.1696,16.0591,16.1186,74600.0
2009-02-20 14:00:00,18.99,19.34,18.93,19.25,349100.0,16.1271,16.4243,16.0761,16.3479,349100.0
2009-02-20 14:30:00,19.25,19.48,19.23,19.33,436300.0,16.3479,16.5432,16.3309,16.4158,436300.0
2009-02-20 15:00:00,19.34,19.38,19.2,19.24,236000.0,16.4243,16.4583,16.3054,16.3394,236000.0
2009-02-20 15:30:00,19.24,19.34,19.16,19.3,473100.0,16.3394,16.4243,16.2715,16.3904,473100.0
2009-02-23 09:30:00,19.53,19.53,19.27,19.49,175100.0,16.5857,16.5857,16.3649,16.5517,175100.0
2009-02-23 10:00:00,19.49,19.53,19.31,19.39,326500.0,16.5517,16.5857,16.3988,16.4668,326500.0
2009-02-23 10:30:00,19.4,19.41,19.28,19.28,268300.0,16.4753,16.4838,16.3734,16.3734,268300.0
2009-02-23 11:00:00,19.28,19.41,19.28,19.32,143900.0,16.3734,16.4838,16.3734,16.4073,143900.0
2009-02-23 11:30:00,19.31,19.31,19.0,19.05,255100.0,16.3988,16.3988,16.1356,16.178,255100.0
2009-02-23 12:00:00,19.05,19.08,19.0,19.0,211300.0,16.178,16.2035,16.1356,16.1356,211300.0
2009-02-23 12:30:00,19.0,19.03,18.86,18.88,130800.0,16.1356,16.1611,16.0167,16.0337,130800.0
2009-02-23 13:00:00,18.87,19.0,18.86,18.95,97100.0,16.0252,16.1356,16.0167,16.0931,97100.0
2009-02-23 13:30:00,18.95,18.98,18.9,18.94,119000.0,16.0931,16.1186,16.0507,16.0846,119000.0
2009-02-23 14:00:00,18.93,19.05,18.87,19.03,186000.0,16.0761,16.178,16.0252,16.1611,186000.0
2009-02-23 14:30:00,19.04,19.05,18.79,18.81,354700.0,16.1696,16.178,15.9572,15.9742,354700.0
2009-02-23 15:00:00,18.81,18.95,18.69,18.75,393800.0,15.9742,16.0931,15.8723,15.9233,393800.0
2009-02-23 15:30:00,18.75,18.88,18.56,18.64,865900.0,15.9233,16.0337,15.7619,15.8299,865900.0
2009-02-24 09:30:00,18.97,19.15,18.83,18.91,217300.0,16.1101,16.263,15.9912,16.0591,217300.0
2009-02-24 10:00:00,18.91,19.07,18.8,19.04,169300.0,16.0591,16.195,15.9657,16.1696,169300.0
2009-02-24 10:30:00,19.04,19.28,19.02,19.07,217000.0,16.1696,16.3734,16.1526,16.195,217000.0
2009-02-24 11:00:00,19.08,19.3,19.06,19.21,223500.0,16.2035,16.3904,16.1865,16.3139,223500.0
2009-02-24 11:30:00,19.22,19.24,19.05,19.07,198100.0,16.3224,16.3394,16.178,16.195,198100.0
2009-02-24 12:00:00,19.06,19.16,19.0,19.15,144400.0,16.1865,16.2715,16.1356,16.263,144400.0
2009-02-24 12:30:00,19.15,19.24,19.1,19.12,132800.0,16.263,16.3394,16.2205,16.2375,132800.0
2009-02-24 13:00:00,19.12,19.31,19.03,19.3,120600.0,16.2375,16.3988,16.1611,16.3904,120600.0
2009-02-24 13:30:00,19.31,19.44,19.25,19.41,277600.0,16.3988,16.5092,16.3479,16.4838,277600.0
2009-02-24 14:00:00,19.41,19.61,19.37,19.58,319400.0,16.4838,16.6536,16.4498,16.6281,319400.0
2009-02-24 14:30:00,19.58,19.64,19.46,19.58,449300.0,16.6281,16.6791,16.5262,16.6281,449300.0
2009-02-24 15:00:00,19.59,19.85,19.56,19.76,342500.0,16.6366,16.8574,16.6112,16.781,342500.0
2009-02-24 15:30:00,19.75,19.79,19.63,19.71,619200.0,16.7725,16.8065,16.6706,16.7385,619200.0
2009-02-25 09:30:00,19.54,19.9,19.34,19.34,250000.0,16.5942,16.8999,16.4243,16.4243,250000.0
2009-02-25 10:00:00,19.34,19.39,19.06,19.34,321500.0,16.4243,16.4668,16.1865,16.4243,321500.0
2009-02-25 10:30:00,19.35,19.37,18.95,19.09,327700.0,16.4328,16.4498,16.0931,16.212,327700.0
2009-02-25 11:00:00,19.09,19.31,19.06,19.24,152500.0,16.212,16.3988,16.1865,16.3394,152500.0
2009-02-25 11:30:00,19.24,19.48,19.21,19.25,318300.0,16.3394,16.5432,16.3139,16.3479,318300.0
2009-02-25 12:00:00,19.25,19.34,19.17,19.2,140900.0,16.3479,16.4243,16.28,16.3054,140900.0
2009-02-25 12:30:00,19.2,19.29,19.15,19.27,109900.0,16.3054,16.3819,16.263,16.3649,109900.0
2009-02-25 13:00:00,19.27,19.44,19.26,19.33,108300.0,16.3649,16.5092,16.3564,16.4158,108300.0
2009-02-25 13:30:00,19.33,19.67,19.33,19.63,271200.0,16.4158,16.7046,16.4158,16.6706,271200.0
2009-02-25 14:00:00,19.64,19.68,19.41,19.6,268500.0,16.6791,16.7131,16.4838,16.6451,268500.0
2009-02-25 14:30:00,19.61,19.71,19.5,19.6,172000.0,16.6536,16.7385,16.5602,16.6451,172000.0
2009-02-25 15:00:00,19.6,19.97,19.58,19.9,282000.0,16.6451,16.9593,16.6281,16.8999,282000.0
2009-02-25 15:30:00,19.89,19.97,19.54,19.6,557900.0,16.8914,16.9593,16.5942,16.6451,557900.0
2009-02-26 09:30:00,19.58,19.91,19.49,19.91,192300.0,16.6281,16.9084,16.5517,16.9084,192300.0
2009-02-26 10:00:00,19.9,20.07,19.82,20.0,167900.0,16.8999,17.0443,16.832,16.9848,167900.0
2009-02-26 10:30:00,20.0,20.19,19.88,20.17,186600.0,16.9848,17.1462,16.8829,17.1292,186600.0
2009-02-26 11:00:00,20.16,20.22,20.02,20.19,399400.0,17.1207,17.1717,17.0018,17.1462,399400.0
2009-02-26 11:30:00,20.19,20.21,19.86,19.99,226900.0,17.1462,17.1632,16.8659,16.9763,226900.0
2009-02-26 12:00:00,19.99,20.04,19.77,19.83,111500.0,16.9763,17.0188,16.7895,16.8405,111500.0
2009-02-26 12:30:00,19.83,19.9,19.75,19.79,96600.0,16.8405,16.8999,16.7725,16.8065,96600.0
2009-02-26 13:00:00,19.8,19.82,19.58,19.68,148700.0,16.815,16.832,16.6281,16.7131,148700.0
2009-02-26 13:30:00,19.68,19.76,19.6,19.67,154000.0,16.7131,16.781,16.6451,16.7046,154000.0
2009-02-26 14:00:00,19.66,19.7,19.57,19.62,190100.0,16.6961,16.73,16.6196,16.6621,190100.0
2009-02-26 14:30:00,19.62,19.62,19.27,19.36,373300.0,16.6621,16.6621,16.3649,16.4413,373300.0
2009-02-26 15:00:00,19.36,19.37,19.15,19.28,602900.0,16.4413,16.4498,16.263,16.3734,602900.0
2009-02-26 15:30:00,19.29,19.4,19.19,19.2,826500.0,16.3819,16.4753,16.2969,16.3054,826500.0
2009-02-27 09:30:00,19.08,19.75,18.87,19.54,300600.0,16.2035,16.7725,16.0252,16.5942,300600.0
2009-02-27 10:00:00,19.52,19.72,19.3,19.68,319200.0,16.5772,16.747,16.3904,16.7131,319200.0
2009-02-27 10:30:00,19.68,19.77,19.46,19.52,237700.0,16.7131,16.7895,16.5262,16.5772,237700.0
2009-02-27 11:00:00,19.52,19.53,19.36,19.47,243000.0,16.5772,16.5857,16.4413,16.5347,243000.0
2009-02-27 11:30:00,19.48,19.69,19.44,19.62,190400.0,16.5432,16.7216,16.5092,16.6621,190400.0
2009-02-27 12:00:00,19.62,19.76,19.55,19.58,157700.0,16.6621,16.781,16.6027,16.6281,157700.0
2009-02-27 12:30:00,19.58,19.61,19.38,19.55,162200.0,16.6281,16.6536,16.4583,16.6027,162200.0
2009-02-27 13:00:00,19.55,19.71,19.52,19.66,205500.0,16.6027,16.7385,16.5772,16.6961,205500.0
2009-02-27 13:30:00,19.66,19.76,19.48,19.69,240700.0,16.6961,16.781,16.5432,16.7216,240700.0
2009-02-27 14:00:00,19.69,19.82,19.56,19.56,225000.0,16.7216,16.832,16.6112,16.6112,225000.0
2009-02-27 14:30:00,19.57,19.76,19.55,19.71,269300.0,16.6196,16.781,16.6027,16.7385,269300.0
2009-02-27 15:00:00,19.71,19.71,19.4,19.43,629700.0,16.7385,16.7385,16.4753,16.5008,629700.0
2009-02-27 15:30:00,19.43,19.52,19.34,19.34,1445200.0,16.5008,16.5772,16.4243,16.4243,1445200.0
2009-03-02 09:30:00,19.24,19.38,18.68,19.36,537900.0,16.3394,16.4583,15.8638,16.4413,537900.0
2009-03-02 10:00:00,19.36,19.47,19.13,19.15,163100.0,16.4413,16.5347,16.246,16.263,163100.0
2009-03-02 10:30:00,19.14,19.17,18.93,18.95,283300.0,16.2545,16.28,16.0761,16.0931,283300.0
2009-03-02 11:00:00,18.96,19.15,18.96,19.01,213300.0,16.1016,16.263,16.1016,16.1441,213300.0
2009-03-02 11:30:00,19.0,19.05,18.83,18.89,234700.0,16.1356,16.178,15.9912,16.0422,234700.0
2009-03-02 12:00:00,18.9,19.02,18.88,18.98,219000.0,16.0507,16.1526,16.0337,16.1186,219000.0
2009-03-02 12:30:00,18.98,19.03,18.82,18.83,225900.0,16.1186,16.1611,15.9827,15.9912,225900.0
2009-03-02 13:00:00,18.83,18.91,18.69,18.77,208900.0,15.9912,16.0591,15.8723,15.9403,208900.0
2009-03-02 13:30:00,18.78,18.95,18.7,18.95,135200.0,15.9487,16.0931,15.8808,16.0931,135200.0
2009-03-02 14:00:00,18.95,19.06,18.86,18.91,244200.0,16.0931,16.1865,16.0167,16.0591,244200.0
2009-03-02 14:30:00,18.91,19.14,18.87,18.97,323000.0,16.0591,16.2545,16.0252,16.1101,323000.0
2009-03-02 15:00:00,18.96,19.02,18.84,18.95,555600.0,16.1016,16.1526,15.9997,16.0931,555600.0
2009-03-02 15:30:00,18.96,19.07,18.84,18.96,829400.0,16.1016,16.195,15.9997,16.1016,829400.0
2009-03-03 09:30:00,19.55,20.62,19.43,20.35,1229200.0,16.6027,17.5114,16.5008,17.2821,1229200.0
2009-03-03 10:00:00,20.35,20.9,20.31,20.9,924000.0,17.2821,17.7491,17.2481,17.7491,924000.0
2009-03-03 10:30:00,20.9,21.28,20.77,20.97,987200.0,17.7491,18.0719,17.6387,17.8086,987200.0
2009-03-03 11:00:00,20.97,20.98,20.54,20.65,1247500.0,17.8086,17.8171,17.4434,17.5368,1247500.0
2009-03-03 11:30:00,20.66,20.84,20.64,20.75,676400.0,17.5453,17.6982,17.5283,17.6218,676400.0
2009-03-03 12:00:00,20.76,21.02,20.68,20.95,672900.0,17.6302,17.851,17.5623,17.7916,672900.0
2009-03-03 12:30:00,20.95,20.96,20.74,20.76,393200.0,17.7916,17.8001,17.6133,17.6302,393200.0
2009-03-03 13:00:00,20.76,20.77,20.66,20.67,396500.0,17.6302,17.6387,17.5453,17.5538,396500.0
2009-03-03 13:30:00,20.67,20.74,20.5,20.61,483800.0,17.5538,17.6133,17.4094,17.5029,483800.0
2009-03-03 14:00:00,20.6,20.75,20.58,20.63,540800.0,17.4944,17.6218,17.4774,17.5198,540800.0
2009-03-03 14:30:00,20.63,20.88,20.59,20.83,634400.0,17.5198,17.7322,17.4859,17.6897,634400.0
2009-03-03 15:00:00,20.83,20.84,20.63,20.71,751400.0,17.6897,17.6982,17.5198,17.5878,751400.0
2009-03-03 15:30:00,20.72,20.77,20.53,20.61,1209300.0,17.5963,17.6387,17.4349,17.5029,1209300.0
2009-03-04 09:30:00,21.25,21.57,21.14,21.24,646100.0,18.0464,18.3181,17.953,18.0379,646100.0
2009-03-04 10:00:00,21.24,21.32,20.98,21.1,514100.0,18.0379,18.1058,17.8171,17.919,514100.0
2009-03-04 10:30:00,21.1,21.14,20.98,21.0,499100.0,17.919,17.953,17.8171,17.8341,499100.0
2009-03-04 11:00:00,21.0,21.16,20.86,21.02,395800.0,17.8341,17.9699,17.7152,17.851,395800.0
2009-03-04 11:30:00,21.02,21.16,20.95,21.09,310200.0,17.851,17.9699,17.7916,17.9105,310200.0
2009-03-04 12:00:00,21.09,21.12,20.84,20.88,220400.0,17.9105,17.936,17.6982,17.7322,220400.0
2009-03-04 12:30:00,20.88,21.0,20.85,20.89,170800.0,17.7322,17.8341,17.7067,17.7406,170800.0
2009-03-04 13:00:00,20.91,21.04,20.81,20.97,221000.0,17.7576,17.868,17.6727,17.8086,221000.0
2009-03-04 13:30:00,20.97,21.01,20.8,20.82,399000.0,17.8086,17.8426,17.6642,17.6812,399000.0
2009-03-04 14:00:00,20.82,20.85,20.69,20.74,529200.0,17.6812,17.7067,17.5708,17.6133,529200.0
2009-03-04 14:30:00,20.73,20.94,20.7,20.92,448800.0,17.6048,17.7831,17.5793,17.7661,448800.0
2009-03-04 15:00:00,20.9,21.06,20.89,21.0,737200.0,17.7491,17.885,17.7406,17.8341,737200.0
2009-03-04 15:30:00,21.0,21.0,20.69,20.77,828100.0,17.8341,17.8341,17.5708,17.6387,828100.0
2009-03-05 09:30:00,20.52,20.63,20.21,20.38,178200.0,17.4264,17.5198,17.1632,17.3075,178200.0
2009-03-05 10:00:00,20.4,20.55,20.16,20.2,209700.0,17.3245,17.4519,17.1207,17.1547,209700.0
2009-03-05 10:30:00,20.2,20.23,19.99,20.0,339600.0,17.1547,17.1801,16.9763,16.9848,339600.0
2009-03-05 11:00:00,20.0,20.02,19.74,19.82,272600.0,16.9848,17.0018,16.764,16.832,272600.0
2009-03-05 11:30:00,19.81,20.0,19.76,19.82,198300.0,16.8235,16.9848,16.781,16.832,198300.0
2009-03-05 12:00:00,19.82,19.88,19.67,19.87,127700.0,16.832,16.8829,16.7046,16.8744,127700.0
2009-03-05 12:30:00,19.87,19.92,19.72,19.74,63700.0,16.8744,16.9169,16.747,16.764,63700.0
2009-03-05 13:00:00,19.73,20.08,19.72,20.01,194100.0,16.7555,17.0528,16.747,16.9933,194100.0
2009-03-05 13:30:00,20.02,20.08,19.93,20.05,241400.0,17.0018,17.0528,16.9254,17.0273,241400.0
2009-03-05 14:00:00,20.05,20.05,19.79,19.84,179300.0,17.0273,17.0273,16.8065,16.8489,179300.0
2009-03-05 14:30:00,19.84,19.88,19.61,19.67,576600.0,16.8489,16.8829,16.6536,16.7046,576600.0
2009-03-05 15:00:00,19.67,19.98,19.49,19.82,482100.0,16.7046,16.9678,16.5517,16.832,482100.0
2009-03-05 15:30:00,19.83,19.86,19.66,19.66,1084900.0,16.8405,16.8659,16.6961,16.6961,1084900.0
2009-03-06 09:30:00,19.78,20.44,19.61,20.18,268700.0,16.798,17.3585,16.6536,17.1377,268700.0
2009-03-06 10:00:00,20.16,20.26,19.79,19.89,275100.0,17.1207,17.2056,16.8065,16.8914,275100.0
2009-03-06 10:30:00,19.9,19.95,19.65,19.69,217500.0,16.8999,16.9424,16.6876,16.7216,217500.0
2009-03-06 11:00:00,19.68,19.74,19.58,19.68,170400.0,16.7131,16.764,16.6281,16.7131,170400.0
2009-03-06 11:30:00,19.68,19.81,19.6,19.79,139900.0,16.7131,16.8235,16.6451,16.8065,139900.0
2009-03-06 12:00:00,19.78,19.95,19.76,19.8,164200.0,16.798,16.9424,16.781,16.815,164200.0
2009-03-06 12:30:00,19.8,19.84,19.72,19.82,716500.0,16.815,16.8489,16.747,16.832,716500.0
2009-03-06 13:00:00,19.81,19.83,19.55,19.65,184000.0,16.8235,16.8405,16.6027,16.6876,184000.0
2009-03-06 13:30:00,19.66,19.7,19.51,19.68,182400.0,16.6961,16.73,16.5687,16.7131,182400.0
2009-03-06 14:00:00,19.69,19.88,19.66,19.78,234000.0,16.7216,16.8829,16.6961,16.798,234000.0
2009-03-06 14:30:00,19.79,19.8,19.58,19.6,301400.0,16.8065,16.815,16.6281,16.6451,301400.0
2009-03-06 15:00:00,19.6,19.69,19.52,19.59,270900.0,16.6451,16.7216,16.5772,16.6366,270900.0
2009-03-06 15:30:00,19.59,20.06,19.58,20.06,927100.0,16.6366,17.0358,16.6281,17.0358,927100.0
2009-03-09 09:30:00,20.03,20.6,19.89,20.28,289600.0,17.0103,17.4944,16.8914,17.2226,289600.0
2009-03-09 10:00:00,20.28,20.77,20.25,20.33,427000.0,17.2226,17.6387,17.1971,17.2651,427000.0
2009-03-09 10:30:00,20.31,20.4,20.09,20.11,330600.0,17.2481,17.3245,17.0613,17.0782,330600.0
2009-03-09 11:00:00,20.1,20.32,20.08,20.15,289300.0,17.0697,17.2566,17.0528,17.1122,289300.0
2009-03-09 11:30:00,20.15,20.27,20.06,20.14,199100.0,17.1122,17.2141,17.0358,17.1037,199100.0
2009-03-09 12:00:00,20.14,20.39,20.13,20.27,236900.0,17.1037,17.316,17.0952,17.2141,236900.0
2009-03-09 12:30:00,20.27,20.27,20.02,20.05,102100.0,17.2141,17.2141,17.0018,17.0273,102100.0
2009-03-09 13:00:00,20.06,20.06,19.8,20.02,329800.0,17.0358,17.0358,16.815,17.0018,329800.0
2009-03-09 13:30:00,20.02,20.23,19.98,20.09,358100.0,17.0018,17.1801,16.9678,17.0613,358100.0
2009-03-09 14:00:00,20.1,20.23,19.9,19.98,262100.0,17.0697,17.1801,16.8999,16.9678,262100.0
2009-03-09 14:30:00,19.99,19.99,19.79,19.86,257600.0,16.9763,16.9763,16.8065,16.8659,257600.0
2009-03-09 15:00:00,19.86,19.94,19.67,19.76,357700.0,16.8659,16.9339,16.7046,16.781,357700.0
2009-03-09 15:30:00,19.76,19.83,19.63,19.69,474100.0,16.781,16.8405,16.6706,16.7216,474100.0
2009-03-10 09:30:00,20.17,20.58,20.08,20.27,243400.0,17.1292,17.4774,17.0528,17.2141,243400.0
2009-03-10 10:00:00,20.25,21.0,20.24,20.79,346400.0,17.1971,17.8341,17.1886,17.6557,346400.0
2009-03-10 10:30:00,20.8,21.22,20.8,20.97,530200.0,17.6642,18.0209,17.6642,17.8086,530200.0
2009-03-10 11:00:00,20.98,21.16,20.96,21.1,359400.0,17.8171,17.9699,17.8001,17.919,359400.0
2009-03-10 11:30:00,21.1,21.29,21.09,21.28,273000.0,17.919,18.0803,17.9105,18.0719,273000.0
2009-03-10 12:00:00,21.29,21.44,21.26,21.42,286500.0,18.0803,18.2077,18.0549,18.1907,286500.0
2009-03-10 12:30:00,21.43,21.48,21.22,21.25,294400.0,18.1992,18.2417,18.0209,18.0464,294400.0
2009-03-10 13:00:00,21.25,21.32,21.18,21.22,231800.0,18.0464,18.1058,17.9869,18.0209,231800.0
2009-03-10 13:30:00,21.21,21.42,21.19,21.31,220800.0,18.0124,18.1907,17.9954,18.0973,220800.0
2009-03-10 14:00:00,21.3,21.38,21.26,21.29,242300.0,18.0888,18.1568,18.0549,18.0803,242300.0
2009-03-10 14:30:00,21.28,21.34,21.1,21.27,357100.0,18.0719,18.1228,17.919,18.0634,357100.0
2009-03-10 15:00:00,21.27,21.41,21.2,21.39,360100.0,18.0634,18.1823,18.0039,18.1653,360100.0
2009-03-10 15:30:00,21.39,21.45,21.21,21.45,1046100.0,18.1653,18.2162,18.0124,18.2162,1046100.0
2009-03-11 09:30:00,21.4,21.65,21.33,21.42,469300.0,18.1738,18.3861,18.1143,18.1907,469300.0
2009-03-11 10:00:00,21.45,21.45,20.73,20.73,974700.0,18.2162,18.2162,17.6048,17.6048,974700.0
2009-03-11 10:30:00,20.75,20.8,20.22,20.5,1048400.0,17.6218,17.6642,17.1717,17.4094,1048400.0
2009-03-11 11:00:00,20.5,20.52,20.27,20.3,580100.0,17.4094,17.4264,17.2141,17.2396,580100.0
2009-03-11 11:30:00,20.3,20.68,20.2,20.62,580500.0,17.2396,17.5623,17.1547,17.5114,580500.0
2009-03-11 12:00:00,20.63,20.81,20.57,20.64,219100.0,17.5198,17.6727,17.4689,17.5283,219100.0
2009-03-11 12:30:00,20.64,20.78,20.59,20.69,180900.0,17.5283,17.6472,17.4859,17.5708,180900.0
2009-03-11 13:00:00,20.68,20.9,20.68,20.73,363300.0,17.5623,17.7491,17.5623,17.6048,363300.0
2009-03-11 13:30:00,20.73,20.84,20.57,20.65,467100.0,17.6048,17.6982,17.4689,17.5368,467100.0
2009-03-11 14:00:00,20.64,20.7,20.36,20.45,333400.0,17.5283,17.5793,17.2905,17.367,333400.0
2009-03-11 14:30:00,20.45,20.78,20.45,20.68,404000.0,17.367,17.6472,17.367,17.5623,404000.0
2009-03-11 15:00:00,20.69,20.99,20.69,20.95,410600.0,17.5708,17.8256,17.5708,17.7916,410600.0
2009-03-11 15:30:00,20.96,21.0,20.77,20.8,763100.0,17.8001,17.8341,17.6387,17.6642,763100.0
2009-03-12 09:30:00,20.68,21.1,20.47,20.5,346700.0,17.5623,17.919,17.384,17.4094,346700.0
2009-03-12 10:00:00,20.5,20.67,20.39,20.45,1121900.0,17.4094,17.5538,17.316,17.367,1121900.0
2009-03-12 10:30:00,20.45,20.49,20.09,20.27,803100.0,17.367,17.401,17.0613,17.2141,803100.0
2009-03-12 11:00:00,20.27,20.3,20.04,20.06,471500.0,17.2141,17.2396,17.0188,17.0358,471500.0
2009-03-12 11:30:00,20.05,20.31,19.96,20.23,641800.0,17.0273,17.2481,16.9509,17.1801,641800.0
2009-03-12 12:00:00,20.23,20.28,20.03,20.13,517100.0,17.1801,17.2226,17.0103,17.0952,517100.0
2009-03-12 12:30:00,20.13,20.25,20.13,20.19,283200.0,17.0952,17.1971,17.0952,17.1462,283200.0
2009-03-12 13:00:00,20.2,20.27,20.16,20.2,574500.0,17.1547,17.2141,17.1207,17.1547,574500.0
2009-03-12 13:30:00,20.21,20.39,20.2,20.32,396200.0,17.1632,17.316,17.1547,17.2566,396200.0
2009-03-12 14:00:00,20.33,20.48,20.26,20.41,344300.0,17.2651,17.3925,17.2056,17.333,344300.0
2009-03-12 14:30:00,20.41,20.49,20.37,20.48,437100.0,17.333,17.401,17.299,17.3925,437100.0
2009-03-12 15:00:00,20.48,20.51,20.3,20.33,1002700.0,17.3925,17.4179,17.2396,17.2651,1002700.0
2009-03-12 15:30:00,20.35,20.47,20.33,20.41,1618000.0,17.2821,17.384,17.2651,17.333,1618000.0
2009-03-13 09:30:00,20.41,20.5,19.7,19.99,719700.0,17.333,17.4094,16.73,16.9763,719700.0
2009-03-13 10:00:00,20.0,20.44,19.94,20.11,485500.0,16.9848,17.3585,16.9339,17.0782,485500.0
2009-03-13 10:30:00,20.13,20.36,20.11,20.19,426400.0,17.0952,17.2905,17.0782,17.1462,426400.0
2009-03-13 11:00:00,20.18,20.32,20.08,20.17,476700.0,17.1377,17.2566,17.0528,17.1292,476700.0
2009-03-13 11:30:00,20.17,20.2,20.08,20.18,217800.0,17.1292,17.1547,17.0528,17.1377,217800.0
2009-03-13 12:00:00,20.16,20.21,20.03,20.1,159700.0,17.1207,17.1632,17.0103,17.0697,159700.0
2009-03-13 12:30:00,20.1,20.15,19.98,20.07,202400.0,17.0697,17.1122,16.9678,17.0443,202400.0
2009-03-13 13:00:00,20.07,20.15,20.03,20.1,201200.0,17.0443,17.1122,17.0103,17.0697,201200.0
2009-03-13 13:30:00,20.1,20.2,20.1,20.2,229800.0,17.0697,17.1547,17.0697,17.1547,229800.0
2009-03-13 14:00:00,20.2,20.21,20.03,20.13,215000.0,17.1547,17.1632,17.0103,17.0952,215000.0
2009-03-13 14:30:00,20.13,20.27,20.12,20.16,299100.0,17.0952,17.2141,17.0867,17.1207,299100.0
2009-03-13 15:00:00,20.17,20.27,20.12,20.18,406400.0,17.1292,17.2141,17.0867,17.1377,406400.0
2009-03-13 15:30:00,20.18,20.23,20.12,20.16,763400.0,17.1377,17.1801,17.0867,17.1207,763400.0
2009-03-16 09:30:00,20.63,20.63,19.85,19.87,218700.0,17.5198,17.5198,16.8574,16.8744,218700.0
2009-03-16 10:00:00,19.87,20.07,19.83,19.93,224500.0,16.8744,17.0443,16.8405,16.9254,224500.0
2009-03-16 10:30:00,19.94,20.06,19.88,19.88,219800.0,16.9339,17.0358,16.8829,16.8829,219800.0
2009-03-16 11:00:00,19.89,20.22,19.89,20.2,428600.0,16.8914,17.1717,16.8914,17.1547,428600.0
2009-03-16 11:30:00,20.21,20.22,20.07,20.08,211200.0,17.1632,17.1717,17.0443,17.0528,211200.0
2009-03-16 12:00:00,20.08,20.1,19.95,19.98,199600.0,17.0528,17.0697,16.9424,16.9678,199600.0
2009-03-16 12:30:00,19.99,20.17,19.99,20.15,140400.0,16.9763,17.1292,16.9763,17.1122,140400.0
2009-03-16 13:00:00,20.14,20.2,20.04,20.1,207300.0,17.1037,17.1547,17.0188,17.0697,207300.0
2009-03-16 13:30:00,20.11,20.16,19.98,19.99,129400.0,17.0782,17.1207,16.9678,16.9763,129400.0
2009-03-16 14:00:00,19.99,20.08,19.81,19.81,385800.0,16.9763,17.0528,16.8235,16.8235,385800.0
2009-03-16 14:30:00,19.81,19.86,19.68,19.71,448300.0,16.8235,16.8659,16.7131,16.7385,448300.0
2009-03-16 15:00:00,19.7,19.74,19.4,19.48,422700.0,16.73,16.764,16.4753,16.5432,422700.0
2009-03-16 15:30:00,19.48,19.52,19.21,19.24,1375300.0,16.5432,16.5772,16.3139,16.3394,1375300.0
2009-03-17 09:30:00,19.39,19.63,19.24,19.53,220600.0,16.4668,16.6706,16.3394,16.5857,220600.0
2009-03-17 10:00:00,19.55,19.74,19.45,19.53,394400.0,16.6027,16.764,16.5177,16.5857,394400.0
2009-03-17 10:30:00,19.53,19.72,19.48,19.71,317900.0,16.5857,16.747,16.5432,16.7385,317900.0
2009-03-17 11:00:00,19.69,19.7,19.43,19.46,286300.0,16.7216,16.73,16.5008,16.5262,286300.0
2009-03-17 11:30:00,19.46,19.61,19.45,19.55,297200.0,16.5262,16.6536,16.5177,16.6027,297200.0
2009-03-17 12:00:00,19.56,19.61,19.38,19.45,484000.0,16.6112,16.6536,16.4583,16.5177,484000.0
2009-03-17 12:30:00,19.46,19.53,19.37,19.46,355900.0,16.5262,16.5857,16.4498,16.5262,355900.0
2009-03-17 13:00:00,19.47,19.55,19.42,19.47,324200.0,16.5347,16.6027,16.4923,16.5347,324200.0
2009-03-17 13:30:00,19.47,19.58,19.44,19.47,172900.0,16.5347,16.6281,16.5092,16.5347,172900.0
2009-03-17 14:00:00,19.47,19.6,19.42,19.54,213300.0,16.5347,16.6451,16.4923,16.5942,213300.0
2009-03-17 14:30:00,19.54,19.81,19.52,19.74,243600.0,16.5942,16.8235,16.5772,16.764,243600.0
2009-03-17 15:00:00,19.75,20.0,19.73,19.88,397700.0,16.7725,16.9848,16.7555,16.8829,397700.0
2009-03-17 15:30:00,19.88,20.15,19.82,20.12,829000.0,16.8829,17.1122,16.832,17.0867,829000.0
2009-03-18 09:30:00,19.51,19.75,19.5,19.61,371400.0,16.5687,16.7725,16.5602,16.6536,371400.0
2009-03-18 10:00:00,19.61,19.75,19.55,19.67,638900.0,16.6536,16.7725,16.6027,16.7046,638900.0
2009-03-18 10:30:00,19.69,19.7,19.5,19.68,219600.0,16.7216,16.73,16.5602,16.7131,219600.0
2009-03-18 11:00:00,19.68,19.72,19.62,19.71,170000.0,16.7131,16.747,16.6621,16.7385,170000.0
2009-03-18 11:30:00,19.7,19.74,19.65,19.73,177000.0,16.73,16.764,16.6876,16.7555,177000.0
2009-03-18 12:00:00,19.73,19.98,19.72,19.89,151300.0,16.7555,16.9678,16.747,16.8914,151300.0
2009-03-18 12:30:00,19.89,19.98,19.78,19.95,154100.0,16.8914,16.9678,16.798,16.9424,154100.0
2009-03-18 13:00:00,19.95,20.02,19.82,19.86,140700.0,16.9424,17.0018,16.832,16.8659,140700.0
2009-03-18 13:30:00,19.85,20.03,19.85,20.0,184600.0,16.8574,17.0103,16.8574,16.9848,184600.0
2009-03-18 14:00:00,20.0,20.32,19.92,20.19,443300.0,16.9848,17.2566,16.9169,17.1462,443300.0
2009-03-18 14:30:00,20.19,20.37,20.12,20.35,426900.0,17.1462,17.299,17.0867,17.2821,426900.0
2009-03-18 15:00:00,20.35,20.42,19.99,20.1,582000.0,17.2821,17.3415,16.9763,17.0697,582000.0
2009-03-18 15:30:00,20.11,20.18,19.98,20.15,691400.0,17.0782,17.1377,16.9678,17.1122,691400.0
2009-03-19 09:30:00,20.34,20.35,19.79,20.15,190000.0,17.2736,17.2821,16.8065,17.1122,190000.0
2009-03-19 10:00:00,20.13,20.46,20.08,20.36,259800.0,17.0952,17.3755,17.0528,17.2905,259800.0
2009-03-19 10:30:00,20.37,20.52,20.36,20.47,192500.0,17.299,17.4264,17.2905,17.384,192500.0
2009-03-19 11:00:00,20.47,20.54,20.29,20.35,155700.0,17.384,17.4434,17.2311,17.2821,155700.0
2009-03-19 11:30:00,20.35,20.4,20.21,20.34,166000.0,17.2821,17.3245,17.1632,17.2736,166000.0
2009-03-19 12:00:00,20.32,20.35,20.17,20.25,116700.0,17.2566,17.2821,17.1292,17.1971,116700.0
2009-03-19 12:30:00,20.25,20.29,20.13,20.15,113100.0,17.1971,17.2311,17.0952,17.1122,113100.0
2009-03-19 13:00:00,20.14,20.21,20.07,20.15,167800.0,17.1037,17.1632,17.0443,17.1122,167800.0
2009-03-19 13:30:00,20.15,20.2,20.04,20.07,165700.0,17.1122,17.1547,17.0188,17.0443,165700.0
2009-03-19 14:00:00,20.08,20.13,19.97,20.03,284300.0,17.0528,17.0952,16.9593,17.0103,284300.0
2009-03-19 14:30:00,20.03,20.08,19.95,20.02,252300.0,17.0103,17.0528,16.9424,17.0018,252300.0
2009-03-19 15:00:00,20.01,20.11,19.89,19.94,516600.0,16.9933,17.0782,16.8914,16.9339,516600.0
2009-03-19 15:30:00,19.94,20.02,19.8,19.89,843100.0,16.9339,17.0018,16.815,16.8914,843100.0
2009-03-20 09:30:00,19.86,20.43,19.69,20.05,759400.0,16.8659,17.35,16.7216,17.0273,759400.0
2009-03-20 10:00:00,20.04,20.1,19.91,20.08,152400.0,17.0188,17.0697,16.9084,17.0528,152400.0
2009-03-20 10:30:00,20.07,20.1,19.96,20.02,115000.0,17.0443,17.0697,16.9509,17.0018,115000.0
2009-03-20 11:00:00,20.03,20.03,19.66,19.7,117400.0,17.0103,17.0103,16.6961,16.73,117400.0
2009-03-20 11:30:00,19.71,19.91,19.7,19.86,164700.0,16.7385,16.9084,16.73,16.8659,164700.0
2009-03-20 12:00:00,19.86,19.93,19.77,19.87,101200.0,16.8659,16.9254,16.7895,16.8744,101200.0
2009-03-20 12:30:00,19.88,19.97,19.7,19.73,148400.0,16.8829,16.9593,16.73,16.7555,148400.0
2009-03-20 13:00:00,19.73,19.8,19.72,19.78,187100.0,16.7555,16.815,16.747,16.798,187100.0
2009-03-20 13:30:00,19.78,19.81,19.69,19.71,113300.0,16.798,16.8235,16.7216,16.7385,113300.0
2009-03-20 14:00:00,19.7,19.78,19.64,19.76,147600.0,16.73,16.798,16.6791,16.781,147600.0
2009-03-20 14:30:00,19.76,19.79,19.65,19.74,593800.0,16.781,16.8065,16.6876,16.764,593800.0
2009-03-20 15:00:00,19.74,19.83,19.71,19.77,201100.0,16.764,16.8405,16.7385,16.7895,201100.0
2009-03-20 15:30:00,19.77,19.9,19.75,19.78,502100.0,16.7895,16.8999,16.7725,16.798,502100.0
2009-03-23 09:30:00,20.1,20.44,19.98,20.43,499400.0,17.0697,17.3585,16.9678,17.35,499400.0
2009-03-23 10:00:00,20.43,20.92,20.43,20.63,662700.0,17.35,17.7661,17.35,17.5198,662700.0
2009-03-23 10:30:00,20.63,20.91,20.62,20.84,369900.0,17.5198,17.7576,17.5114,17.6982,369900.0
2009-03-23 11:00:00,20.85,20.96,20.77,20.79,360800.0,17.7067,17.8001,17.6387,17.6557,360800.0
2009-03-23 11:30:00,20.8,21.11,20.8,21.04,292800.0,17.6642,17.9275,17.6642,17.868,292800.0
2009-03-23 12:00:00,21.03,21.04,20.83,20.91,162100.0,17.8595,17.868,17.6897,17.7576,162100.0
2009-03-23 12:30:00,20.91,20.95,20.82,20.86,88200.0,17.7576,17.7916,17.6812,17.7152,88200.0
2009-03-23 13:00:00,20.86,20.92,20.67,20.68,181700.0,17.7152,17.7661,17.5538,17.5623,181700.0
2009-03-23 13:30:00,20.68,20.8,20.64,20.74,118300.0,17.5623,17.6642,17.5283,17.6133,118300.0
2009-03-23 14:00:00,20.74,20.81,20.7,20.79,143400.0,17.6133,17.6727,17.5793,17.6557,143400.0
2009-03-23 14:30:00,20.78,21.01,20.78,21.0,219600.0,17.6472,17.8426,17.6472,17.8341,219600.0
2009-03-23 15:00:00,21.0,21.05,20.92,21.03,318400.0,17.8341,17.8765,17.7661,17.8595,318400.0
2009-03-23 15:30:00,21.04,21.2,21.0,21.2,659500.0,17.868,18.0039,17.8341,18.0039,659500.0
2009-03-24 09:30:00,20.81,20.95,20.19,20.41,672100.0,17.6727,17.7916,17.1462,17.333,672100.0
2009-03-24 10:00:00,20.41,20.41,20.21,20.25,475500.0,17.333,17.333,17.1632,17.1971,475500.0
2009-03-24 10:30:00,20.25,20.32,20.15,20.22,271900.0,17.1971,17.2566,17.1122,17.1717,271900.0
2009-03-24 11:00:00,20.2,20.53,20.17,20.43,156600.0,17.1547,17.4349,17.1292,17.35,156600.0
2009-03-24 11:30:00,20.42,20.48,20.32,20.34,148300.0,17.3415,17.3925,17.2566,17.2736,148300.0
2009-03-24 12:00:00,20.35,20.4,20.29,20.4,63700.0,17.2821,17.3245,17.2311,17.3245,63700.0
2009-03-24 12:30:00,20.4,20.54,20.33,20.51,165200.0,17.3245,17.4434,17.2651,17.4179,165200.0
2009-03-24 13:00:00,20.52,20.53,20.4,20.48,311600.0,17.4264,17.4349,17.3245,17.3925,311600.0
2009-03-24 13:30:00,20.48,20.49,20.29,20.34,134500.0,17.3925,17.401,17.2311,17.2736,134500.0
2009-03-24 14:00:00,20.34,20.43,20.29,20.37,224300.0,17.2736,17.35,17.2311,17.299,224300.0
2009-03-24 14:30:00,20.37,20.44,20.35,20.4,277500.0,17.299,17.3585,17.2821,17.3245,277500.0
2009-03-24 15:00:00,20.4,20.41,20.25,20.3,317500.0,17.3245,17.333,17.1971,17.2396,317500.0
2009-03-24 15:30:00,20.3,20.34,20.11,20.14,575600.0,17.2396,17.2736,17.0782,17.1037,575600.0
2009-03-25 09:30:00,19.7,19.71,19.23,19.63,823600.0,16.73,16.7385,16.3309,16.6706,823600.0
2009-03-25 10:00:00,19.62,19.62,19.3,19.41,557000.0,16.6621,16.6621,16.3904,16.4838,557000.0
2009-03-25 10:30:00,19.41,19.61,19.36,19.5,888300.0,16.4838,16.6536,16.4413,16.5602,888300.0
2009-03-25 11:00:00,19.5,19.6,19.41,19.52,377500.0,16.5602,16.6451,16.4838,16.5772,377500.0
2009-03-25 11:30:00,19.52,19.53,19.22,19.23,293800.0,16.5772,16.5857,16.3224,16.3309,293800.0
2009-03-25 12:00:00,19.23,19.29,19.11,19.13,267100.0,16.3309,16.3819,16.229,16.246,267100.0
2009-03-25 12:30:00,19.14,19.17,19.07,19.11,208500.0,16.2545,16.28,16.195,16.229,208500.0
2009-03-25 13:00:00,19.11,19.15,18.79,18.86,294200.0,16.229,16.263,15.9572,16.0167,294200.0
2009-03-25 13:30:00,18.85,19.15,18.85,19.05,541800.0,16.0082,16.263,16.0082,16.178,541800.0
2009-03-25 14:00:00,19.05,19.06,18.82,18.95,331200.0,16.178,16.1865,15.9827,16.0931,331200.0
2009-03-25 14:30:00,18.95,19.01,18.84,18.88,355800.0,16.0931,16.1441,15.9997,16.0337,355800.0
2009-03-25 15:00:00,18.88,19.1,18.83,19.08,441000.0,16.0337,16.2205,15.9912,16.2035,441000.0
2009-03-25 15:30:00,19.08,19.26,18.95,19.25,1066600.0,16.2035,16.3564,16.0931,16.3479,1066600.0
2009-03-26 09:30:00,19.48,19.69,19.38,19.46,345500.0,16.5432,16.7216,16.4583,16.5262,345500.0
2009-03-26 10:00:00,19.46,19.66,19.35,19.44,145400.0,16.5262,16.6961,16.4328,16.5092,145400.0
2009-03-26 10:30:00,19.44,19.64,19.36,19.62,214100.0,16.5092,16.6791,16.4413,16.6621,214100.0
2009-03-26 11:00:00,19.63,19.74,19.61,19.63,139700.0,16.6706,16.764,16.6536,16.6706,139700.0
2009-03-26 11:30:00,19.64,19.78,19.6,19.63,174100.0,16.6791,16.798,16.6451,16.6706,174100.0
2009-03-26 12:00:00,19.63,19.79,19.58,19.68,164900.0,16.6706,16.8065,16.6281,16.7131,164900.0
2009-03-26 12:30:00,19.68,19.74,19.6,19.63,279800.0,16.7131,16.764,16.6451,16.6706,279800.0
2009-03-26 13:00:00,19.64,19.83,19.62,19.75,435100.0,16.6791,16.8405,16.6621,16.7725,435100.0
2009-03-26 13:30:00,19.75,19.75,19.6,19.68,491800.0,16.7725,16.7725,16.6451,16.7131,491800.0
2009-03-26 14:00:00,19.68,19.75,19.58,19.59,148800.0,16.7131,16.7725,16.6281,16.6366,148800.0
2009-03-26 14:30:00,19.58,19.62,19.43,19.44,188600.0,16.6281,16.6621,16.5008,16.5092,188600.0
2009-03-26 15:00:00,19.43,19.63,19.42,19.61,241300.0,16.5008,16.6706,16.4923,16.6536,241300.0
2009-03-26 15:30:00,19.61,19.67,19.51,19.65,740000.0,16.6536,16.7046,16.5687,16.6876,740000.0
2009-03-27 09:30:00,19.5,19.72,19.5,19.58,220700.0,16.5602,16.747,16.5602,16.6281,220700.0
2009-03-27 10:00:00,19.59,19.62,19.46,19.52,173800.0,16.6366,16.6621,16.5262,16.5772,173800.0
2009-03-27 10:30:00,19.52,19.66,19.42,19.58,187100.0,16.5772,16.6961,16.4923,16.6281,187100.0
2009-03-27 11:00:00,19.58,19.59,19.41,19.51,113800.0,16.6281,16.6366,16.4838,16.5687,113800.0
2009-03-27 11:30:00,19.52,19.6,19.45,19.5,77600.0,16.5772,16.6451,16.5177,16.5602,77600.0
2009-03-27 12:00:00,19.5,19.56,19.36,19.37,77700.0,16.5602,16.6112,16.4413,16.4498,77700.0
2009-03-27 12:30:00,19.38,19.39,19.22,19.23,103400.0,16.4583,16.4668,16.3224,16.3309,103400.0
2009-03-27 13:00:00,19.23,19.23,19.13,19.22,127700.0,16.3309,16.3309,16.246,16.3224,127700.0
2009-03-27 13:30:00,19.21,19.29,19.09,19.13,112200.0,16.3139,16.3819,16.212,16.246,112200.0
2009-03-27 14:00:00,19.13,19.31,19.13,19.22,96000.0,16.246,16.3988,16.246,16.3224,96000.0
2009-03-27 14:30:00,19.22,19.28,19.1,19.27,141500.0,16.3224,16.3734,16.2205,16.3649,141500.0
2009-03-27 15:00:00,19.27,19.35,19.23,19.25,287900.0,16.3649,16.4328,16.3309,16.3479,287900.0
2009-03-27 15:30:00,19.25,19.35,19.19,19.26,460500.0,16.3479,16.4328,16.2969,16.3564,460500.0
2009-03-30 09:30:00,18.87,19.0,18.58,18.82,198200.0,16.0252,16.1356,15.7789,15.9827,198200.0
2009-03-30 10:00:00,18.82,18.82,18.55,18.61,250400.0,15.9827,15.9827,15.7534,15.8044,250400.0
2009-03-30 10:30:00,18.62,18.69,18.51,18.57,209500.0,15.8129,15.8723,15.7195,15.7704,209500.0
2009-03-30 11:00:00,18.57,18.6,18.47,18.52,135800.0,15.7704,15.7959,15.6855,15.7279,135800.0
2009-03-30 11:30:00,18.5,18.66,18.5,18.61,129700.0,15.711,15.8468,15.711,15.8044,129700.0
2009-03-30 12:00:00,18.62,18.75,18.56,18.75,104900.0,15.8129,15.9233,15.7619,15.9233,104900.0
2009-03-30 12:30:00,18.73,18.84,18.72,18.78,167200.0,15.9063,15.9997,15.8978,15.9487,167200.0
2009-03-30 13:00:00,18.79,18.81,18.72,18.78,86500.0,15.9572,15.9742,15.8978,15.9487,86500.0
2009-03-30 13:30:00,18.78,18.81,18.64,18.68,167100.0,15.9487,15.9742,15.8299,15.8638,167100.0
2009-03-30 14:00:00,18.67,18.83,18.65,18.73,155800.0,15.8553,15.9912,15.8383,15.9063,155800.0
2009-03-30 14:30:00,18.73,18.73,18.56,18.57,248400.0,15.9063,15.9063,15.7619,15.7704,248400.0
2009-03-30 15:00:00,18.57,18.81,18.56,18.74,177000.0,15.7704,15.9742,15.7619,15.9148,177000.0
2009-03-30 15:30:00,18.75,18.91,18.72,18.84,487300.0,15.9233,16.0591,15.8978,15.9997,487300.0
2009-03-31 09:30:00,19.02,19.05,18.72,18.77,181300.0,16.1526,16.178,15.8978,15.9403,181300.0
2009-03-31 10:00:00,18.77,18.98,18.74,18.93,228100.0,15.9403,16.1186,15.9148,16.0761,228100.0
2009-03-31 10:30:00,18.93,19.0,18.76,18.8,148600.0,16.0761,16.1356,15.9318,15.9657,148600.0
2009-03-31 11:00:00,18.8,18.98,18.8,18.94,130400.0,15.9657,16.1186,15.9657,16.0846,130400.0
2009-03-31 11:30:00,18.94,18.94,18.77,18.8,96000.0,16.0846,16.0846,15.9403,15.9657,96000.0
2009-03-31 12:00:00,18.81,18.81,18.7,18.74,116500.0,15.9742,15.9742,15.8808,15.9148,116500.0
2009-03-31 12:30:00,18.75,18.89,18.73,18.88,84600.0,15.9233,16.0422,15.9063,16.0337,84600.0
2009-03-31 13:00:00,18.87,18.94,18.85,18.86,116500.0,16.0252,16.0846,16.0082,16.0167,116500.0
2009-03-31 13:30:00,18.86,18.94,18.83,18.94,226000.0,16.0167,16.0846,15.9912,16.0846,226000.0
2009-03-31 14:00:00,18.94,19.05,18.91,19.04,105700.0,16.0846,16.178,16.0591,16.1696,105700.0
2009-03-31 14:30:00,19.05,19.18,19.05,19.12,144900.0,16.178,16.2884,16.178,16.2375,144900.0
2009-03-31 15:00:00,19.12,19.12,19.04,19.11,290500.0,16.2375,16.2375,16.1696,16.229,290500.0
2009-03-31 15:30:00,19.1,19.11,18.86,18.87,784100.0,16.2205,16.229,16.0167,16.0252,784100.0
2009-04-01 09:30:00,18.8,18.83,18.41,18.5,149000.0,15.9657,15.9912,15.6345,15.711,149000.0
2009-04-01 10:00:00,18.49,18.94,18.49,18.75,377100.0,15.7025,16.0846,15.7025,15.9233,377100.0
2009-04-01 10:30:00,18.76,19.06,18.76,18.92,315400.0,15.9318,16.1865,15.9318,16.0676,315400.0
2009-04-01 11:00:00,18.93,18.95,18.81,18.94,147100.0,16.0761,16.0931,15.9742,16.0846,147100.0
2009-04-01 11:30:00,18.94,19.01,18.89,18.98,90200.0,16.0846,16.1441,16.0422,16.1186,90200.0
2009-04-01 12:00:00,18.99,19.14,18.99,19.01,94000.0,16.1271,16.2545,16.1271,16.1441,94000.0
2009-04-01 12:30:00,19.02,19.08,18.88,18.9,39400.0,16.1526,16.2035,16.0337,16.0507,39400.0
2009-04-01 13:00:00,18.9,19.0,18.88,18.98,46100.0,16.0507,16.1356,16.0337,16.1186,46100.0
2009-04-01 13:30:00,18.97,19.12,18.9,19.11,92000.0,16.1101,16.2375,16.0507,16.229,92000.0
2009-04-01 14:00:00,19.12,19.21,19.06,19.08,272400.0,16.2375,16.3139,16.1865,16.2035,272400.0
2009-04-01 14:30:00,19.08,19.12,18.97,19.04,475800.0,16.2035,16.2375,16.1101,16.1696,475800.0
2009-04-01 15:00:00,19.04,19.04,18.79,18.91,287200.0,16.1696,16.1696,15.9572,16.0591,287200.0
2009-04-01 15:30:00,18.91,19.1,18.86,19.05,475900.0,16.0591,16.2205,16.0167,16.178,475900.0
2009-04-02 09:30:00,19.45,20.41,19.41,20.36,486500.0,16.5177,17.333,16.4838,17.2905,486500.0
2009-04-02 10:00:00,20.36,20.38,19.89,19.97,410300.0,17.2905,17.3075,16.8914,16.9593,410300.0
2009-04-02 10:30:00,19.96,20.46,19.94,20.46,369600.0,16.9509,17.3755,16.9339,17.3755,369600.0
2009-04-02 11:00:00,20.45,20.65,20.45,20.57,312500.0,17.367,17.5368,17.367,17.4689,312500.0
2009-04-02 11:30:00,20.58,20.63,20.51,20.6,201700.0,17.4774,17.5198,17.4179,17.4944,201700.0
2009-04-02 12:00:00,20.6,20.79,20.57,20.79,374600.0,17.4944,17.6557,17.4689,17.6557,374600.0
2009-04-02 12:30:00,20.79,20.85,20.67,20.67,275600.0,17.6557,17.7067,17.5538,17.5538,275600.0
2009-04-02 13:00:00,20.66,20.67,20.35,20.39,447400.0,17.5453,17.5538,17.2821,17.316,447400.0
2009-04-02 13:30:00,20.38,20.39,20.15,20.3,374800.0,17.3075,17.316,17.1122,17.2396,374800.0
2009-04-02 14:00:00,20.3,20.39,20.24,20.37,131400.0,17.2396,17.316,17.1886,17.299,131400.0
2009-04-02 14:30:00,20.36,20.48,20.26,20.26,224300.0,17.2905,17.3925,17.2056,17.2056,224300.0
2009-04-02 15:00:00,20.27,20.32,20.16,20.26,526800.0,17.2141,17.2566,17.1207,17.2056,526800.0
2009-04-02 15:30:00,20.27,20.29,20.03,20.08,1154700.0,17.2141,17.2311,17.0103,17.0528,1154700.0
2009-04-03 09:30:00,20.03,20.27,19.77,20.03,172000.0,17.0103,17.2141,16.7895,17.0103,172000.0
2009-04-03 10:00:00,20.02,20.05,19.86,20.05,151200.0,17.0018,17.0273,16.8659,17.0273,151200.0
2009-04-03 10:30:00,20.06,20.06,19.9,19.96,168000.0,17.0358,17.0358,16.8999,16.9509,168000.0
2009-04-03 11:00:00,19.95,20.05,19.93,20.03,200100.0,16.9424,17.0273,16.9254,17.0103,200100.0
2009-04-03 11:30:00,20.04,20.1,20.0,20.03,185300.0,17.0188,17.0697,16.9848,17.0103,185300.0
2009-04-03 12:00:00,20.03,20.08,20.0,20.06,242500.0,17.0103,17.0528,16.9848,17.0358,242500.0
2009-04-03 12:30:00,20.06,20.07,20.0,20.05,184900.0,17.0358,17.0443,16.9848,17.0273,184900.0
2009-04-03 13:00:00,20.06,20.1,19.99,20.03,271000.0,17.0358,17.0697,16.9763,17.0103,271000.0
2009-04-03 13:30:00,20.03,20.12,20.0,20.1,230900.0,17.0103,17.0867,16.9848,17.0697,230900.0
2009-04-03 14:00:00,20.1,20.14,20.05,20.11,136300.0,17.0697,17.1037,17.0273,17.0782,136300.0
2009-04-03 14:30:00,20.12,20.13,20.03,20.08,242600.0,17.0867,17.0952,17.0103,17.0528,242600.0
2009-04-03 15:00:00,20.09,20.12,19.93,20.02,340600.0,17.0613,17.0867,16.9254,17.0018,340600.0
2009-04-03 15:30:00,20.03,20.15,19.98,20.14,618800.0,17.0103,17.1122,16.9678,17.1037,618800.0
2009-04-06 09:30:00,19.61,20.15,19.61,20.0,155200.0,16.6536,17.1122,16.6536,16.9848,155200.0
2009-04-06 10:00:00,20.01,20.16,19.99,20.01,230900.0,16.9933,17.1207,16.9763,16.9933,230900.0
2009-04-06 10:30:00,20.01,20.14,20.0,20.07,301600.0,16.9933,17.1037,16.9848,17.0443,301600.0
2009-04-06 11:00:00,20.07,20.22,20.03,20.16,312200.0,17.0443,17.1717,17.0103,17.1207,312200.0
2009-04-06 11:30:00,20.15,20.24,20.1,20.21,237800.0,17.1122,17.1886,17.0697,17.1632,237800.0
2009-04-06 12:00:00,20.22,20.29,20.19,20.21,209900.0,17.1717,17.2311,17.1462,17.1632,209900.0
2009-04-06 12:30:00,20.21,20.33,20.18,20.33,192800.0,17.1632,17.2651,17.1377,17.2651,192800.0
2009-04-06 13:00:00,20.33,20.4,20.32,20.34,175800.0,17.2651,17.3245,17.2566,17.2736,175800.0
2009-04-06 13:30:00,20.33,20.5,20.3,20.38,326400.0,17.2651,17.4094,17.2396,17.3075,326400.0
2009-04-06 14:00:00,20.38,20.47,20.33,20.4,194900.0,17.3075,17.384,17.2651,17.3245,194900.0
2009-04-06 14:30:00,20.4,20.48,20.27,20.44,262600.0,17.3245,17.3925,17.2141,17.3585,262600.0
2009-04-06 15:00:00,20.44,20.52,20.37,20.46,2106800.0,17.3585,17.4264,17.299,17.3755,2106800.0
2009-04-06 15:30:00,20.46,20.63,20.44,20.58,1297300.0,17.3755,17.5198,17.3585,17.4774,1297300.0
2009-04-07 09:30:00,20.23,20.5,20.0,20.05,240800.0,17.1801,17.4094,16.9848,17.0273,240800.0
2009-04-07 10:00:00,20.04,20.08,19.96,20.08,349500.0,17.0188,17.0528,16.9509,17.0528,349500.0
2009-04-07 10:30:00,20.09,20.12,20.01,20.01,299800.0,17.0613,17.0867,16.9933,16.9933,299800.0
2009-04-07 11:00:00,20.02,20.1,20.0,20.09,345200.0,17.0018,17.0697,16.9848,17.0613,345200.0
2009-04-07 11:30:00,20.09,20.11,20.0,20.09,173900.0,17.0613,17.0782,16.9848,17.0613,173900.0
2009-04-07 12:00:00,20.1,20.16,20.07,20.09,134900.0,17.0697,17.1207,17.0443,17.0613,134900.0
2009-04-07 12:30:00,20.09,20.15,20.07,20.11,161100.0,17.0613,17.1122,17.0443,17.0782,161100.0
2009-04-07 13:00:00,20.11,20.12,19.86,19.92,353600.0,17.0782,17.0867,16.8659,16.9169,353600.0
2009-04-07 13:30:00,19.91,20.01,19.84,19.99,219200.0,16.9084,16.9933,16.8489,16.9763,219200.0
2009-04-07 14:00:00,19.99,20.09,19.94,20.06,226400.0,16.9763,17.0613,16.9339,17.0358,226400.0
2009-04-07 14:30:00,20.06,20.15,20.02,20.13,342200.0,17.0358,17.1122,17.0018,17.0952,342200.0
2009-04-07 15:00:00,20.12,20.16,20.01,20.02,439300.0,17.0867,17.1207,16.9933,17.0018,439300.0
2009-04-07 15:30:00,20.01,20.16,20.01,20.04,1280400.0,16.9933,17.1207,16.9933,17.0188,1280400.0
2009-04-08 09:30:00,20.35,20.44,20.15,20.25,258100.0,17.2821,17.3585,17.1122,17.1971,258100.0
2009-04-08 10:00:00,20.25,20.28,19.91,19.99,244900.0,17.1971,17.2226,16.9084,16.9763,244900.0
2009-04-08 10:30:00,20.0,20.04,19.91,20.03,149100.0,16.9848,17.0188,16.9084,17.0103,149100.0
2009-04-08 11:00:00,20.03,20.3,19.99,20.25,165100.0,17.0103,17.2396,16.9763,17.1971,165100.0
2009-04-08 11:30:00,20.25,20.32,20.19,20.19,174800.0,17.1971,17.2566,17.1462,17.1462,174800.0
2009-04-08 12:00:00,20.2,20.32,20.18,20.29,95200.0,17.1547,17.2566,17.1377,17.2311,95200.0
2009-04-08 12:30:00,20.29,20.45,20.23,20.41,149700.0,17.2311,17.367,17.1801,17.333,149700.0
2009-04-08 13:00:00,20.41,20.45,20.36,20.42,128000.0,17.333,17.367,17.2905,17.3415,128000.0
2009-04-08 13:30:00,20.42,20.42,20.33,20.4,116400.0,17.3415,17.3415,17.2651,17.3245,116400.0
2009-04-08 14:00:00,20.41,20.41,20.22,20.26,157200.0,17.333,17.333,17.1717,17.2056,157200.0
2009-04-08 14:30:00,20.26,20.29,20.14,20.23,279700.0,17.2056,17.2311,17.1037,17.1801,279700.0
2009-04-08 15:00:00,20.24,20.3,20.11,20.24,274300.0,17.1886,17.2396,17.0782,17.1886,274300.0
2009-04-08 15:30:00,20.24,20.42,20.23,20.33,429100.0,17.1886,17.3415,17.1801,17.2651,429100.0
2009-04-09 09:30:00,20.71,20.98,20.61,20.91,353500.0,17.5878,17.8171,17.5029,17.7576,353500.0
2009-04-09 10:00:00,20.92,21.01,20.91,20.97,214500.0,17.7661,17.8426,17.7576,17.8086,214500.0
2009-04-09 10:30:00,20.99,21.0,20.81,20.82,259000.0,17.8256,17.8341,17.6727,17.6812,259000.0
2009-04-09 11:00:00,20.82,20.89,20.75,20.75,181800.0,17.6812,17.7406,17.6218,17.6218,181800.0
2009-04-09 11:30:00,20.75,20.84,20.73,20.77,142600.0,17.6218,17.6982,17.6048,17.6387,142600.0
2009-04-09 12:00:00,20.78,20.78,20.69,20.7,141500.0,17.6472,17.6472,17.5708,17.5793,141500.0
2009-04-09 12:30:00,20.71,20.72,20.68,20.7,90400.0,17.5878,17.5963,17.5623,17.5793,90400.0
2009-04-09 13:00:00,20.7,20.85,20.7,20.83,116100.0,17.5793,17.7067,17.5793,17.6897,116100.0
2009-04-09 13:30:00,20.83,20.85,20.83,20.85,91800.0,17.6897,17.7067,17.6897,17.7067,91800.0
2009-04-09 14:00:00,20.84,20.85,20.7,20.76,168800.0,17.6982,17.7067,17.5793,17.6302,168800.0
2009-04-09 14:30:00,20.76,20.85,20.75,20.82,120200.0,17.6302,17.7067,17.6218,17.6812,120200.0
2009-04-09 15:00:00,20.82,20.82,20.7,20.78,252200.0,17.6812,17.6812,17.5793,17.6472,252200.0
2009-04-09 15:30:00,20.78,20.84,20.69,20.84,527800.0,17.6472,17.6982,17.5708,17.6982,527800.0
2009-04-13 09:30:00,20.69,20.8,20.52,20.61,155100.0,17.5708,17.6642,17.4264,17.5029,155100.0
2009-04-13 10:00:00,20.62,20.79,20.6,20.66,118100.0,17.5114,17.6557,17.4944,17.5453,118100.0
2009-04-13 10:30:00,20.67,20.68,20.45,20.46,136200.0,17.5538,17.5623,17.367,17.3755,136200.0
2009-04-13 11:00:00,20.45,20.46,20.32,20.41,151900.0,17.367,17.3755,17.2566,17.333,151900.0
2009-04-13 11:30:00,20.42,20.45,20.37,20.44,55300.0,17.3415,17.367,17.299,17.3585,55300.0
2009-04-13 12:00:00,20.44,20.5,20.43,20.43,47200.0,17.3585,17.4094,17.35,17.35,47200.0
2009-04-13 12:30:00,20.44,20.49,20.33,20.36,185200.0,17.3585,17.401,17.2651,17.2905,185200.0
2009-04-13 13:00:00,20.37,20.51,20.32,20.47,162100.0,17.299,17.4179,17.2566,17.384,162100.0
2009-04-13 13:30:00,20.47,20.5,20.44,20.49,99600.0,17.384,17.4094,17.3585,17.401,99600.0
2009-04-13 14:00:00,20.5,20.5,20.39,20.48,183000.0,17.4094,17.4094,17.316,17.3925,183000.0
2009-04-13 14:30:00,20.47,20.55,20.46,20.48,185600.0,17.384,17.4519,17.3755,17.3925,185600.0
2009-04-13 15:00:00,20.47,20.67,20.44,20.6,231900.0,17.384,17.5538,17.3585,17.4944,231900.0
2009-04-13 15:30:00,20.61,20.66,20.52,20.52,440000.0,17.5029,17.5453,17.4264,17.4264,440000.0
2009-04-14 09:30:00,20.56,20.82,20.34,20.71,233300.0,17.4604,17.6812,17.2736,17.5878,233300.0
2009-04-14 10:00:00,20.71,20.79,20.55,20.6,209000.0,17.5878,17.6557,17.4519,17.4944,209000.0
2009-04-14 10:30:00,20.6,20.74,20.6,20.61,130100.0,17.4944,17.6133,17.4944,17.5029,130100.0
2009-04-14 11:00:00,20.61,20.65,20.5,20.51,74500.0,17.5029,17.5368,17.4094,17.4179,74500.0
2009-04-14 11:30:00,20.51,20.67,20.51,20.6,151200.0,17.4179,17.5538,17.4179,17.4944,151200.0
2009-04-14 12:00:00,20.6,20.6,20.48,20.53,143800.0,17.4944,17.4944,17.3925,17.4349,143800.0
2009-04-14 12:30:00,20.53,20.55,20.27,20.34,109300.0,17.4349,17.4519,17.2141,17.2736,109300.0
2009-04-14 13:00:00,20.35,20.39,20.29,20.33,223500.0,17.2821,17.316,17.2311,17.2651,223500.0
2009-04-14 13:30:00,20.33,20.4,20.3,20.4,102900.0,17.2651,17.3245,17.2396,17.3245,102900.0
2009-04-14 14:00:00,20.39,20.45,20.35,20.45,83600.0,17.316,17.367,17.2821,17.367,83600.0
2009-04-14 14:30:00,20.45,20.5,20.38,20.5,110300.0,17.367,17.4094,17.3075,17.4094,110300.0
2009-04-14 15:00:00,20.5,20.55,20.4,20.45,161900.0,17.4094,17.4519,17.3245,17.367,161900.0
2009-04-14 15:30:00,20.46,20.52,20.39,20.43,391500.0,17.3755,17.4264,17.316,17.35,391500.0
2009-04-15 09:30:00,20.25,20.32,19.8,20.01,201300.0,17.1971,17.2566,16.815,16.9933,201300.0
2009-04-15 10:00:00,20.01,20.23,20.0,20.02,153100.0,16.9933,17.1801,16.9848,17.0018,153100.0
2009-04-15 10:30:00,20.01,20.13,19.98,19.99,255800.0,16.9933,17.0952,16.9678,16.9763,255800.0
2009-04-15 11:00:00,19.99,20.02,19.96,19.99,112300.0,16.9763,17.0018,16.9509,16.9763,112300.0
2009-04-15 11:30:00,19.99,20.05,19.97,20.03,71600.0,16.9763,17.0273,16.9593,17.0103,71600.0
2009-04-15 12:00:00,20.03,20.04,19.98,20.01,48100.0,17.0103,17.0188,16.9678,16.9933,48100.0
2009-04-15 12:30:00,20.0,20.13,20.0,20.11,53200.0,16.9848,17.0952,16.9848,17.0782,53200.0
2009-04-15 13:00:00,20.12,20.21,20.1,20.21,116000.0,17.0867,17.1632,17.0697,17.1632,116000.0
2009-04-15 13:30:00,20.2,20.25,20.1,20.16,99400.0,17.1547,17.1971,17.0697,17.1207,99400.0
2009-04-15 14:00:00,20.16,20.19,20.06,20.08,175400.0,17.1207,17.1462,17.0358,17.0528,175400.0
2009-04-15 14:30:00,20.07,20.12,20.0,20.04,183200.0,17.0443,17.0867,16.9848,17.0188,183200.0
2009-04-15 15:00:00,20.03,20.17,20.03,20.13,189000.0,17.0103,17.1292,17.0103,17.0952,189000.0
2009-04-15 15:30:00,20.13,20.26,20.09,20.21,870800.0,17.0952,17.2056,17.0613,17.1632,870800.0
2009-04-16 09:30:00,20.48,20.5,20.14,20.17,218200.0,17.3925,17.4094,17.1037,17.1292,218200.0
2009-04-16 10:00:00,20.17,20.25,20.12,20.21,130400.0,17.1292,17.1971,17.0867,17.1632,130400.0
2009-04-16 10:30:00,20.21,20.27,20.06,20.13,123500.0,17.1632,17.2141,17.0358,17.0952,123500.0
2009-04-16 11:00:00,20.13,20.14,20.06,20.08,124400.0,17.0952,17.1037,17.0358,17.0528,124400.0
2009-04-16 11:30:00,20.08,20.09,19.98,19.99,375700.0,17.0528,17.0613,16.9678,16.9763,375700.0
2009-04-16 12:00:00,20.0,20.01,19.93,19.95,175300.0,16.9848,16.9933,16.9254,16.9424,175300.0
2009-04-16 12:30:00,19.96,20.04,19.95,19.99,294000.0,16.9509,17.0188,16.9424,16.9763,294000.0
2009-04-16 13:00:00,19.98,20.0,19.95,19.96,208100.0,16.9678,16.9848,16.9424,16.9509,208100.0
2009-04-16 13:30:00,19.97,19.97,19.87,19.92,448000.0,16.9593,16.9593,16.8744,16.9169,448000.0
2009-04-16 14:00:00,19.92,20.0,19.92,20.0,157900.0,16.9169,16.9848,16.9169,16.9848,157900.0
2009-04-16 14:30:00,20.0,20.12,19.99,20.1,461500.0,16.9848,17.0867,16.9763,17.0697,461500.0
2009-04-16 15:00:00,20.09,20.11,20.07,20.11,247700.0,17.0613,17.0782,17.0443,17.0782,247700.0
2009-04-16 15:30:00,20.1,20.2,20.08,20.12,596200.0,17.0697,17.1547,17.0528,17.0867,596200.0
2009-04-17 09:30:00,19.86,20.16,19.73,19.78,599800.0,16.8659,17.1207,16.7555,16.798,599800.0
2009-04-17 10:00:00,19.77,19.86,19.71,19.79,220700.0,16.7895,16.8659,16.7385,16.8065,220700.0
2009-04-17 10:30:00,19.79,19.94,19.75,19.85,549400.0,16.8065,16.9339,16.7725,16.8574,549400.0
2009-04-17 11:00:00,19.85,20.06,19.85,20.04,655400.0,16.8574,17.0358,16.8574,17.0188,655400.0
2009-04-17 11:30:00,20.03,20.1,20.02,20.09,134700.0,17.0103,17.0697,17.0018,17.0613,134700.0
2009-04-17 12:00:00,20.08,20.12,20.0,20.03,113800.0,17.0528,17.0867,16.9848,17.0103,113800.0
2009-04-17 12:30:00,20.03,20.09,19.91,20.02,164500.0,17.0103,17.0613,16.9084,17.0018,164500.0
2009-04-17 13:00:00,20.02,20.02,19.74,19.75,1154500.0,17.0018,17.0018,16.764,16.7725,1154500.0
2009-04-17 13:30:00,19.76,19.91,19.65,19.91,329900.0,16.781,16.9084,16.6876,16.9084,329900.0
2009-04-17 14:00:00,19.91,19.93,19.86,19.92,138300.0,16.9084,16.9254,16.8659,16.9169,138300.0
2009-04-17 14:30:00,19.93,19.99,19.79,19.79,244500.0,16.9254,16.9763,16.8065,16.8065,244500.0
2009-04-17 15:00:00,19.8,20.0,19.78,19.93,318700.0,16.815,16.9848,16.798,16.9254,318700.0
2009-04-17 15:30:00,19.93,19.95,19.77,19.82,769300.0,16.9254,16.9424,16.7895,16.832,769300.0
2009-04-20 09:30:00,19.6,20.09,19.26,19.38,375800.0,16.6451,17.0613,16.3564,16.4583,375800.0
2009-04-20 10:00:00,19.37,19.51,19.19,19.22,253600.0,16.4498,16.5687,16.2969,16.3224,253600.0
2009-04-20 10:30:00,19.22,19.3,19.2,19.23,210500.0,16.3224,16.3904,16.3054,16.3309,210500.0
2009-04-20 11:00:00,19.23,19.35,19.2,19.32,79700.0,16.3309,16.4328,16.3054,16.4073,79700.0
2009-04-20 11:30:00,19.33,19.4,19.29,19.34,131100.0,16.4158,16.4753,16.3819,16.4243,131100.0
2009-04-20 12:00:00,19.34,19.41,19.31,19.37,112900.0,16.4243,16.4838,16.3988,16.4498,112900.0
2009-04-20 12:30:00,19.37,19.44,19.32,19.33,133400.0,16.4498,16.5092,16.4073,16.4158,133400.0
2009-04-20 13:00:00,19.32,19.4,19.3,19.36,355900.0,16.4073,16.4753,16.3904,16.4413,355900.0
2009-04-20 13:30:00,19.35,19.38,19.32,19.36,179700.0,16.4328,16.4583,16.4073,16.4413,179700.0
2009-04-20 14:00:00,19.36,19.36,19.22,19.23,366000.0,16.4413,16.4413,16.3224,16.3309,366000.0
2009-04-20 14:30:00,19.24,19.35,19.2,19.21,268400.0,16.3394,16.4328,16.3054,16.3139,268400.0
2009-04-20 15:00:00,19.2,19.24,19.13,19.18,311500.0,16.3054,16.3394,16.246,16.2884,311500.0
2009-04-20 15:30:00,19.18,19.33,19.18,19.19,630500.0,16.2884,16.4158,16.2884,16.2969,630500.0
2009-04-21 09:30:00,19.28,19.49,19.18,19.3,198300.0,16.3734,16.5517,16.2884,16.3904,198300.0
2009-04-21 10:00:00,19.29,19.36,19.1,19.14,146300.0,16.3819,16.4413,16.2205,16.2545,146300.0
2009-04-21 10:30:00,19.15,19.19,19.07,19.15,127100.0,16.263,16.2969,16.195,16.263,127100.0
2009-04-21 11:00:00,19.15,19.24,19.13,19.16,192000.0,16.263,16.3394,16.246,16.2715,192000.0
2009-04-21 11:30:00,19.15,19.17,19.05,19.08,125000.0,16.263,16.28,16.178,16.2035,125000.0
2009-04-21 12:00:00,19.08,19.15,19.08,19.12,104300.0,16.2035,16.263,16.2035,16.2375,104300.0
2009-04-21 12:30:00,19.11,19.18,19.04,19.06,190100.0,16.229,16.2884,16.1696,16.1865,190100.0
2009-04-21 13:00:00,19.06,19.13,19.03,19.04,153700.0,16.1865,16.246,16.1611,16.1696,153700.0
2009-04-21 13:30:00,19.04,19.07,18.97,19.02,247500.0,16.1696,16.195,16.1101,16.1526,247500.0
2009-04-21 14:00:00,19.03,19.05,18.86,18.94,202800.0,16.1611,16.178,16.0167,16.0846,202800.0
2009-04-21 14:30:00,18.95,19.0,18.88,18.9,179300.0,16.0931,16.1356,16.0337,16.0507,179300.0
2009-04-21 15:00:00,18.9,19.16,18.9,19.1,198600.0,16.0507,16.2715,16.0507,16.2205,198600.0
2009-04-21 15:30:00,19.1,19.25,19.08,19.25,593700.0,16.2205,16.3479,16.2035,16.3479,593700.0
2009-04-22 09:30:00,18.8,19.29,18.72,19.17,190300.0,15.9657,16.3819,15.8978,16.28,190300.0
2009-04-22 10:00:00,19.17,19.5,19.17,19.42,161500.0,16.28,16.5602,16.28,16.4923,161500.0
2009-04-22 10:30:00,19.42,19.42,19.27,19.3,138900.0,16.4923,16.4923,16.3649,16.3904,138900.0
2009-04-22 11:00:00,19.31,19.38,19.2,19.38,74400.0,16.3988,16.4583,16.3054,16.4583,74400.0
2009-04-22 11:30:00,19.38,19.56,19.38,19.53,116500.0,16.4583,16.6112,16.4583,16.5857,116500.0
2009-04-22 12:00:00,19.55,19.57,19.49,19.5,164600.0,16.6027,16.6196,16.5517,16.5602,164600.0
2009-04-22 12:30:00,19.5,19.51,19.36,19.43,202800.0,16.5602,16.5687,16.4413,16.5008,202800.0
2009-04-22 13:00:00,19.43,19.46,19.38,19.46,78000.0,16.5008,16.5262,16.4583,16.5262,78000.0
2009-04-22 13:30:00,19.46,19.5,19.4,19.4,104700.0,16.5262,16.5602,16.4753,16.4753,104700.0
2009-04-22 14:00:00,19.4,19.41,19.31,19.34,418600.0,16.4753,16.4838,16.3988,16.4243,418600.0
2009-04-22 14:30:00,19.34,19.39,19.22,19.26,395200.0,16.4243,16.4668,16.3224,16.3564,395200.0
2009-04-22 15:00:00,19.26,19.37,19.2,19.22,688200.0,16.3564,16.4498,16.3054,16.3224,688200.0
2009-04-22 15:30:00,19.21,19.25,18.9,18.92,926100.0,16.3139,16.3479,16.0507,16.0676,926100.0
2009-04-23 09:30:00,18.92,19.31,18.67,18.89,252500.0,16.0676,16.3988,15.8553,16.0422,252500.0
2009-04-23 10:00:00,18.89,19.0,18.75,18.93,199700.0,16.0422,16.1356,15.9233,16.0761,199700.0
2009-04-23 10:30:00,18.94,18.97,18.86,18.87,169600.0,16.0846,16.1101,16.0167,16.0252,169600.0
2009-04-23 11:00:00,18.87,19.03,18.86,19.03,233200.0,16.0252,16.1611,16.0167,16.1611,233200.0
2009-04-23 11:30:00,19.02,19.05,18.82,18.84,183900.0,16.1526,16.178,15.9827,15.9997,183900.0
2009-04-23 12:00:00,18.84,19.0,18.81,18.9,154900.0,15.9997,16.1356,15.9742,16.0507,154900.0
2009-04-23 12:30:00,18.9,18.97,18.84,18.94,91900.0,16.0507,16.1101,15.9997,16.0846,91900.0
2009-04-23 13:00:00,18.95,19.1,18.94,19.05,150800.0,16.0931,16.2205,16.0846,16.178,150800.0
2009-04-23 13:30:00,19.05,19.1,19.01,19.07,148100.0,16.178,16.2205,16.1441,16.195,148100.0
2009-04-23 14:00:00,19.07,19.07,19.01,19.05,131800.0,16.195,16.195,16.1441,16.178,131800.0
2009-04-23 14:30:00,19.04,19.13,18.95,18.99,200200.0,16.1696,16.246,16.0931,16.1271,200200.0
2009-04-23 15:00:00,18.99,19.01,18.86,18.97,245700.0,16.1271,16.1441,16.0167,16.1101,245700.0
2009-04-23 15:30:00,18.96,19.13,18.92,19.13,520600.0,16.1016,16.246,16.0676,16.246,520600.0
2009-04-24 09:30:00,19.36,19.36,18.87,19.07,150300.0,16.4413,16.4413,16.0252,16.195,150300.0
2009-04-24 10:00:00,19.07,19.3,19.02,19.26,172500.0,16.195,16.3904,16.1526,16.3564,172500.0
2009-04-24 10:30:00,19.23,19.43,19.2,19.4,130100.0,16.3309,16.5008,16.3054,16.4753,130100.0
2009-04-24 11:00:00,19.4,19.41,19.24,19.31,110500.0,16.4753,16.4838,16.3394,16.3988,110500.0
2009-04-24 11:30:00,19.31,19.43,19.31,19.36,69600.0,16.3988,16.5008,16.3988,16.4413,69600.0
2009-04-24 12:00:00,19.37,19.45,19.27,19.44,109400.0,16.4498,16.5177,16.3649,16.5092,109400.0
2009-04-24 12:30:00,19.44,19.51,19.33,19.41,73200.0,16.5092,16.5687,16.4158,16.4838,73200.0
2009-04-24 13:00:00,19.41,19.46,19.34,19.42,71400.0,16.4838,16.5262,16.4243,16.4923,71400.0
2009-04-24 13:30:00,19.41,19.41,19.33,19.35,43300.0,16.4838,16.4838,16.4158,16.4328,43300.0
2009-04-24 14:00:00,19.35,19.42,19.18,19.33,245900.0,16.4328,16.4923,16.2884,16.4158,245900.0
2009-04-24 14:30:00,19.34,19.45,19.3,19.4,117000.0,16.4243,16.5177,16.3904,16.4753,117000.0
2009-04-24 15:00:00,19.4,19.46,19.35,19.38,146400.0,16.4753,16.5262,16.4328,16.4583,146400.0
2009-04-24 15:30:00,19.38,19.47,19.26,19.36,515700.0,16.4583,16.5347,16.3564,16.4413,515700.0
2009-04-27 09:30:00,19.16,19.61,19.07,19.29,202400.0,16.2715,16.6536,16.195,16.3819,202400.0
2009-04-27 10:00:00,19.32,19.55,19.21,19.38,193700.0,16.4073,16.6027,16.3139,16.4583,193700.0
2009-04-27 10:30:00,19.39,19.68,19.34,19.67,194400.0,16.4668,16.7131,16.4243,16.7046,194400.0
2009-04-27 11:00:00,19.66,19.7,19.48,19.55,110300.0,16.6961,16.73,16.5432,16.6027,110300.0
2009-04-27 11:30:00,19.55,19.55,19.45,19.52,57400.0,16.6027,16.6027,16.5177,16.5772,57400.0
2009-04-27 12:00:00,19.52,19.57,19.45,19.48,61500.0,16.5772,16.6196,16.5177,16.5432,61500.0
2009-04-27 12:30:00,19.48,19.5,19.39,19.4,40800.0,16.5432,16.5602,16.4668,16.4753,40800.0
2009-04-27 13:00:00,19.39,19.43,19.33,19.34,75300.0,16.4668,16.5008,16.4158,16.4243,75300.0
2009-04-27 13:30:00,19.34,19.36,19.25,19.3,118100.0,16.4243,16.4413,16.3479,16.3904,118100.0
2009-04-27 14:00:00,19.32,19.33,19.26,19.3,87200.0,16.4073,16.4158,16.3564,16.3904,87200.0
2009-04-27 14:30:00,19.3,19.36,19.27,19.28,89800.0,16.3904,16.4413,16.3649,16.3734,89800.0
2009-04-27 15:00:00,19.28,19.35,19.2,19.24,191100.0,16.3734,16.4328,16.3054,16.3394,191100.0
2009-04-27 15:30:00,19.24,19.36,19.21,19.23,402800.0,16.3394,16.4413,16.3139,16.3309,402800.0
2009-04-28 09:30:00,18.98,19.27,18.91,19.14,257300.0,16.1186,16.3649,16.0591,16.2545,257300.0
2009-04-28 10:00:00,19.14,19.25,19.11,19.13,140900.0,16.2545,16.3479,16.229,16.246,140900.0
2009-04-28 10:30:00,19.12,19.18,19.05,19.14,151900.0,16.2375,16.2884,16.178,16.2545,151900.0
2009-04-28 11:00:00,19.15,19.21,19.11,19.13,131800.0,16.263,16.3139,16.229,16.246,131800.0
2009-04-28 11:30:00,19.13,19.13,19.02,19.12,111600.0,16.246,16.246,16.1526,16.2375,111600.0
2009-04-28 12:00:00,19.11,19.23,19.11,19.18,105400.0,16.229,16.3309,16.229,16.2884,105400.0
2009-04-28 12:30:00,19.19,19.25,19.17,19.19,74300.0,16.2969,16.3479,16.28,16.2969,74300.0
2009-04-28 13:00:00,19.19,19.29,19.14,19.16,114500.0,16.2969,16.3819,16.2545,16.2715,114500.0
2009-04-28 13:30:00,19.15,19.21,19.08,19.11,75200.0,16.263,16.3139,16.2035,16.229,75200.0
2009-04-28 14:00:00,19.11,19.28,19.11,19.24,124200.0,16.229,16.3734,16.229,16.3394,124200.0
2009-04-28 14:30:00,19.24,19.33,19.19,19.19,156500.0,16.3394,16.4158,16.2969,16.2969,156500.0
2009-04-28 15:00:00,19.19,19.21,19.12,19.15,268400.0,16.2969,16.3139,16.2375,16.263,268400.0
2009-04-28 15:30:00,19.14,19.18,19.04,19.07,415800.0,16.2545,16.2884,16.1696,16.195,415800.0
2009-04-29 09:30:00,19.23,19.55,19.11,19.51,117300.0,16.3309,16.6027,16.229,16.5687,117300.0
2009-04-29 10:00:00,19.51,19.69,19.45,19.66,246200.0,16.5687,16.7216,16.5177,16.6961,246200.0
2009-04-29 10:30:00,19.66,19.92,19.65,19.73,566900.0,16.6961,16.9169,16.6876,16.7555,566900.0
2009-04-29 11:00:00,19.74,19.89,19.71,19.88,196800.0,16.764,16.8914,16.7385,16.8829,196800.0
2009-04-29 11:30:00,19.89,20.0,19.87,19.93,176400.0,16.8914,16.9848,16.8744,16.9254,176400.0
2009-04-29 12:00:00,19.93,19.97,19.89,19.93,141200.0,16.9254,16.9593,16.8914,16.9254,141200.0
2009-04-29 12:30:00,19.93,19.94,19.89,19.92,73000.0,16.9254,16.9339,16.8914,16.9169,73000.0
2009-04-29 13:00:00,19.92,19.93,19.79,19.84,147200.0,16.9169,16.9254,16.8065,16.8489,147200.0
2009-04-29 13:30:00,19.84,19.85,19.75,19.76,77800.0,16.8489,16.8574,16.7725,16.781,77800.0
2009-04-29 14:00:00,19.75,19.94,19.75,19.87,344600.0,16.7725,16.9339,16.7725,16.8744,344600.0
2009-04-29 14:30:00,19.88,19.95,19.83,19.89,326400.0,16.8829,16.9424,16.8405,16.8914,326400.0
2009-04-29 15:00:00,19.89,19.94,19.82,19.85,507800.0,16.8914,16.9339,16.832,16.8574,507800.0
2009-04-29 15:30:00,19.84,19.9,19.8,19.87,818400.0,16.8489,16.8999,16.815,16.8744,818400.0
2009-04-30 09:30:00,19.93,20.46,19.91,20.36,360700.0,16.9254,17.3755,16.9084,17.2905,360700.0
2009-04-30 10:00:00,20.36,20.67,20.32,20.6,340800.0,17.2905,17.5538,17.2566,17.4944,340800.0
2009-04-30 10:30:00,20.61,20.71,20.48,20.71,335600.0,17.5029,17.5878,17.3925,17.5878,335600.0
2009-04-30 11:00:00,20.71,20.79,20.63,20.68,291400.0,17.5878,17.6557,17.5198,17.5623,291400.0
2009-04-30 11:30:00,20.67,20.78,20.66,20.75,330300.0,17.5538,17.6472,17.5453,17.6218,330300.0
2009-04-30 12:00:00,20.75,20.91,20.73,20.88,385600.0,17.6218,17.7576,17.6048,17.7322,385600.0
2009-04-30 12:30:00,20.89,20.9,20.7,20.72,286100.0,17.7406,17.7491,17.5793,17.5963,286100.0
2009-04-30 13:00:00,20.73,20.77,20.57,20.58,327400.0,17.6048,17.6387,17.4689,17.4774,327400.0
2009-04-30 13:30:00,20.58,20.62,20.54,20.6,323000.0,17.4774,17.5114,17.4434,17.4944,323000.0
2009-04-30 14:00:00,20.6,20.61,20.49,20.6,206100.0,17.4944,17.5029,17.401,17.4944,206100.0
2009-04-30 14:30:00,20.6,20.75,20.55,20.73,413500.0,17.4944,17.6218,17.4519,17.6048,413500.0
2009-04-30 15:00:00,20.73,20.74,20.49,20.54,401400.0,17.6048,17.6133,17.401,17.4434,401400.0
2009-04-30 15:30:00,20.54,20.65,20.52,20.6,520600.0,17.4434,17.5368,17.4264,17.4944,520600.0
2009-05-01 09:30:00,20.8,20.9,20.45,20.9,219900.0,17.6642,17.7491,17.367,17.7491,219900.0
2009-05-01 10:00:00,20.89,21.04,20.83,20.93,497100.0,17.7406,17.868,17.6897,17.7746,497100.0
2009-05-01 10:30:00,20.94,21.12,20.93,21.07,416000.0,17.7831,17.936,17.7746,17.8935,416000.0
2009-05-01 11:00:00,21.07,21.22,21.01,21.11,262300.0,17.8935,18.0209,17.8426,17.9275,262300.0
2009-05-01 11:30:00,21.1,21.1,21.03,21.04,182700.0,17.919,17.919,17.8595,17.868,182700.0
2009-05-01 12:00:00,21.05,21.32,21.04,21.3,254700.0,17.8765,18.1058,17.868,18.0888,254700.0
2009-05-01 12:30:00,21.29,21.44,21.29,21.33,242300.0,18.0803,18.2077,18.0803,18.1143,242300.0
2009-05-01 13:00:00,21.32,21.41,21.28,21.41,266500.0,18.1058,18.1823,18.0719,18.1823,266500.0
2009-05-01 13:30:00,21.4,21.47,21.22,21.23,308400.0,18.1738,18.2332,18.0209,18.0294,308400.0
2009-05-01 14:00:00,21.22,21.24,21.13,21.18,135200.0,18.0209,18.0379,17.9445,17.9869,135200.0
2009-05-01 14:30:00,21.18,21.24,21.11,21.21,350300.0,17.9869,18.0379,17.9275,18.0124,350300.0
2009-05-01 15:00:00,21.21,21.26,21.09,21.19,272600.0,18.0124,18.0549,17.9105,17.9954,272600.0
2009-05-01 15:30:00,21.19,21.3,21.14,21.29,462900.0,17.9954,18.0888,17.953,18.0803,462900.0
2009-05-04 09:30:00,21.4,21.59,21.01,21.34,417400.0,18.1738,18.3351,17.8426,18.1228,417400.0
2009-05-04 10:00:00,21.35,21.81,21.33,21.73,408200.0,18.1313,18.5219,18.1143,18.454,408200.0
2009-05-04 10:30:00,21.73,21.73,21.57,21.6,328800.0,18.454,18.454,18.3181,18.3436,328800.0
2009-05-04 11:00:00,21.61,21.78,21.59,21.77,266200.0,18.3521,18.4965,18.3351,18.488,266200.0
2009-05-04 11:30:00,21.77,21.89,21.53,21.55,982000.0,18.488,18.5899,18.2842,18.3011,982000.0
2009-05-04 12:00:00,21.55,21.75,21.45,21.49,307800.0,18.3011,18.471,18.2162,18.2502,307800.0
2009-05-04 12:30:00,21.5,21.52,21.42,21.46,273100.0,18.2587,18.2757,18.1907,18.2247,273100.0
2009-05-04 13:00:00,21.47,21.62,21.46,21.62,138100.0,18.2332,18.3606,18.2247,18.3606,138100.0
2009-05-04 13:30:00,21.62,21.7,21.57,21.66,154500.0,18.3606,18.4285,18.3181,18.3946,154500.0
2009-05-04 14:00:00,21.66,21.79,21.56,21.77,268500.0,18.3946,18.505,18.3096,18.488,268500.0
2009-05-04 14:30:00,21.77,21.84,21.74,21.75,356800.0,18.488,18.5474,18.4625,18.471,356800.0
2009-05-04 15:00:00,21.76,21.89,21.67,21.7,602400.0,18.4795,18.5899,18.4031,18.4285,602400.0
2009-05-04 15:30:00,21.71,21.88,21.65,21.87,733600.0,18.437,18.5814,18.3861,18.5729,733600.0
2009-05-05 09:30:00,21.52,22.33,21.52,22.0,653000.0,18.2757,18.9636,18.2757,18.6833,653000.0
2009-05-05 10:00:00,22.0,22.2,21.92,21.92,457300.0,18.6833,18.8532,18.6154,18.6154,457300.0
2009-05-05 10:30:00,21.93,21.95,21.81,21.88,627000.0,18.6239,18.6408,18.5219,18.5814,627000.0
2009-05-05 11:00:00,21.88,22.02,21.76,22.0,346800.0,18.5814,18.7003,18.4795,18.6833,346800.0
2009-05-05 11:30:00,21.99,22.04,21.89,21.91,387200.0,18.6748,18.7173,18.5899,18.6069,387200.0
2009-05-05 12:00:00,21.9,21.93,21.74,21.77,620900.0,18.5984,18.6239,18.4625,18.488,620900.0
2009-05-05 12:30:00,21.77,21.79,21.67,21.71,246800.0,18.488,18.505,18.4031,18.437,246800.0
2009-05-05 13:00:00,21.71,21.72,21.55,21.56,146000.0,18.437,18.4455,18.3011,18.3096,146000.0
2009-05-05 13:30:00,21.56,21.76,21.55,21.75,109400.0,18.3096,18.4795,18.3011,18.471,109400.0
2009-05-05 14:00:00,21.75,21.78,21.63,21.63,173800.0,18.471,18.4965,18.3691,18.3691,173800.0
2009-05-05 14:30:00,21.63,21.75,21.61,21.71,124700.0,18.3691,18.471,18.3521,18.437,124700.0
2009-05-05 15:00:00,21.71,21.79,21.68,21.77,248400.0,18.437,18.505,18.4115,18.488,248400.0
2009-05-05 15:30:00,21.77,21.88,21.75,21.81,486600.0,18.488,18.5814,18.471,18.5219,486600.0
2009-05-06 09:30:00,22.13,22.44,21.64,21.65,379800.0,18.7937,19.057,18.3776,18.3861,379800.0
2009-05-06 10:00:00,21.66,21.66,21.28,21.28,222500.0,18.3946,18.3946,18.0719,18.0719,222500.0
2009-05-06 10:30:00,21.28,21.61,21.16,21.6,256000.0,18.0719,18.3521,17.9699,18.3436,256000.0
2009-05-06 11:00:00,21.61,21.77,21.52,21.6,238400.0,18.3521,18.488,18.2757,18.3436,238400.0
2009-05-06 11:30:00,21.58,21.76,21.53,21.72,137700.0,18.3266,18.4795,18.2842,18.4455,137700.0
2009-05-06 12:00:00,21.72,21.73,21.64,21.72,67300.0,18.4455,18.454,18.3776,18.4455,67300.0
2009-05-06 12:30:00,21.73,21.73,21.45,21.47,133000.0,18.454,18.454,18.2162,18.2332,133000.0
2009-05-06 13:00:00,21.46,21.51,21.32,21.34,199500.0,18.2247,18.2672,18.1058,18.1228,199500.0
2009-05-06 13:30:00,21.33,21.53,21.29,21.48,112200.0,18.1143,18.2842,18.0803,18.2417,112200.0
2009-05-06 14:00:00,21.49,21.63,21.41,21.63,173000.0,18.2502,18.3691,18.1823,18.3691,173000.0
2009-05-06 14:30:00,21.63,21.75,21.54,21.55,199500.0,18.3691,18.471,18.2927,18.3011,199500.0
2009-05-06 15:00:00,21.56,21.61,21.42,21.49,231600.0,18.3096,18.3521,18.1907,18.2502,231600.0
2009-05-06 15:30:00,21.49,21.65,21.41,21.64,428200.0,18.2502,18.3861,18.1823,18.3776,428200.0
2009-05-07 09:30:00,21.8,21.96,21.12,21.19,449500.0,18.5135,18.6493,17.936,17.9954,449500.0
2009-05-07 10:00:00,21.19,21.2,20.83,20.93,391600.0,17.9954,18.0039,17.6897,17.7746,391600.0
2009-05-07 10:30:00,20.92,21.05,20.91,21.01,111400.0,17.7661,17.8765,17.7576,17.8426,111400.0
2009-05-07 11:00:00,21.01,21.1,20.74,20.8,191800.0,17.8426,17.919,17.6133,17.6642,191800.0
2009-05-07 11:30:00,20.79,21.06,20.78,21.03,88700.0,17.6557,17.885,17.6472,17.8595,88700.0
2009-05-07 12:00:00,21.03,21.06,20.89,20.93,88100.0,17.8595,17.885,17.7406,17.7746,88100.0
2009-05-07 12:30:00,20.93,20.98,20.88,20.93,121800.0,17.7746,17.8171,17.7322,17.7746,121800.0
2009-05-07 13:00:00,20.94,21.06,20.88,21.0,321300.0,17.7831,17.885,17.7322,17.8341,321300.0
2009-05-07 13:30:00,21.01,21.06,20.87,21.06,418200.0,17.8426,17.885,17.7237,17.885,418200.0
2009-05-07 14:00:00,21.05,21.12,20.97,20.99,285200.0,17.8765,17.936,17.8086,17.8256,285200.0
2009-05-07 14:30:00,20.99,21.0,20.85,20.95,333200.0,17.8256,17.8341,17.7067,17.7916,333200.0
2009-05-07 15:00:00,20.95,21.0,20.92,20.98,613200.0,17.7916,17.8341,17.7661,17.8171,613200.0
2009-05-07 15:30:00,20.98,21.05,20.86,20.87,1234600.0,17.8171,17.8765,17.7152,17.7237,1234600.0
2009-05-08 09:30:00,23.21,23.21,22.25,22.7,2365800.0,19.7109,19.7109,18.8956,19.2778,2365800.0
2009-05-08 10:00:00,22.7,23.14,22.5,22.77,2089400.0,19.2778,19.6514,19.1079,19.3372,2089400.0
2009-05-08 10:30:00,22.76,23.09,22.6,22.94,842900.0,19.3287,19.609,19.1928,19.4816,842900.0
2009-05-08 11:00:00,22.93,23.3,22.93,23.16,1006300.0,19.4731,19.7873,19.4731,19.6684,1006300.0
2009-05-08 11:30:00,23.15,23.96,23.15,23.64,825800.0,19.6599,20.3478,19.6599,20.0761,825800.0
2009-05-08 12:00:00,23.65,23.65,23.44,23.57,443700.0,20.0846,20.0846,19.9062,20.0166,443700.0
2009-05-08 12:30:00,23.57,23.76,23.56,23.75,251300.0,20.0166,20.178,20.0081,20.1695,251300.0
2009-05-08 13:00:00,23.74,23.8,23.58,23.6,376400.0,20.161,20.2119,20.0251,20.0421,376400.0
2009-05-08 13:30:00,23.59,23.74,23.5,23.7,399300.0,20.0336,20.161,19.9572,20.127,399300.0
2009-05-08 14:00:00,23.71,24.18,23.7,24.16,709700.0,20.1355,20.5347,20.127,20.5177,709700.0
2009-05-08 14:30:00,24.16,24.48,24.14,24.43,1474500.0,20.5177,20.7894,20.5007,20.747,1474500.0
2009-05-08 15:00:00,24.43,24.56,24.16,24.52,794700.0,20.747,20.8574,20.5177,20.8234,794700.0
2009-05-08 15:30:00,24.52,24.54,24.26,24.27,1280600.0,20.8234,20.8404,20.6026,20.6111,1280600.0
2009-05-11 09:30:00,23.92,24.4,23.64,24.31,420200.0,20.3138,20.7215,20.0761,20.6451,420200.0
2009-05-11 10:00:00,24.35,24.88,24.29,24.55,529400.0,20.679,21.1291,20.6281,20.8489,529400.0
2009-05-11 10:30:00,24.55,24.74,24.4,24.45,323100.0,20.8489,21.0102,20.7215,20.7639,323100.0
2009-05-11 11:00:00,24.46,24.62,24.33,24.55,254400.0,20.7724,20.9083,20.662,20.8489,254400.0
2009-05-11 11:30:00,24.56,24.65,24.39,24.61,158000.0,20.8574,20.9338,20.713,20.8998,158000.0
2009-05-11 12:00:00,24.61,24.86,24.55,24.7,229500.0,20.8998,21.1121,20.8489,20.9763,229500.0
2009-05-11 12:30:00,24.7,24.75,24.55,24.59,161700.0,20.9763,21.0187,20.8489,20.8828,161700.0
2009-05-11 13:00:00,24.59,24.64,24.47,24.52,309500.0,20.8828,20.9253,20.7809,20.8234,309500.0
2009-05-11 13:30:00,24.52,24.58,24.46,24.48,166400.0,20.8234,20.8743,20.7724,20.7894,166400.0
2009-05-11 14:00:00,24.48,24.5,24.35,24.39,207400.0,20.7894,20.8064,20.679,20.713,207400.0
2009-05-11 14:30:00,24.4,24.51,24.36,24.47,234400.0,20.7215,20.8149,20.6875,20.7809,234400.0
2009-05-11 15:00:00,24.47,24.51,24.27,24.36,350900.0,20.7809,20.8149,20.6111,20.6875,350900.0
2009-05-11 15:30:00,24.36,24.39,24.15,24.19,821500.0,20.6875,20.713,20.5092,20.5431,821500.0
2009-05-12 09:30:00,24.56,24.57,23.68,23.73,297300.0,20.8574,20.8659,20.11,20.1525,297300.0
2009-05-12 10:00:00,23.73,24.14,23.72,24.09,336900.0,20.1525,20.5007,20.144,20.4582,336900.0
2009-05-12 10:30:00,24.09,24.09,23.83,23.94,235300.0,20.4582,20.4582,20.2374,20.3308,235300.0
2009-05-12 11:00:00,23.93,24.04,23.9,23.9,168700.0,20.3223,20.4158,20.2969,20.2969,168700.0
2009-05-12 11:30:00,23.91,23.99,23.8,23.98,164500.0,20.3054,20.3733,20.2119,20.3648,164500.0
2009-05-12 12:00:00,23.97,24.02,23.67,23.75,292600.0,20.3563,20.3988,20.1015,20.1695,292600.0
2009-05-12 12:30:00,23.74,23.75,23.58,23.64,78700.0,20.161,20.1695,20.0251,20.0761,78700.0
2009-05-12 13:00:00,23.64,23.76,23.63,23.68,119300.0,20.0761,20.178,20.0676,20.11,119300.0
2009-05-12 13:30:00,23.67,23.77,23.59,23.61,95200.0,20.1015,20.1865,20.0336,20.0506,95200.0
2009-05-12 14:00:00,23.6,23.69,23.56,23.64,138000.0,20.0421,20.1185,20.0081,20.0761,138000.0
2009-05-12 14:30:00,23.64,23.94,23.61,23.87,191300.0,20.0761,20.3308,20.0506,20.2714,191300.0
2009-05-12 15:00:00,23.86,24.05,23.86,24.0,363700.0,20.2629,20.4242,20.2629,20.3818,363700.0
2009-05-12 15:30:00,23.99,24.01,23.88,24.0,848400.0,20.3733,20.3903,20.2799,20.3818,848400.0
2009-05-13 09:30:00,23.46,23.66,23.11,23.24,304300.0,19.9232,20.093,19.626,19.7364,304300.0
2009-05-13 10:00:00,23.22,23.37,23.12,23.3,178600.0,19.7194,19.8468,19.6345,19.7873,178600.0
2009-05-13 10:30:00,23.3,23.32,23.15,23.22,203300.0,19.7873,19.8043,19.6599,19.7194,203300.0
2009-05-13 11:00:00,23.2,23.34,23.19,23.27,138200.0,19.7024,19.8213,19.6939,19.7618,138200.0
2009-05-13 11:30:00,23.26,23.26,23.15,23.17,217200.0,19.7533,19.7533,19.6599,19.6769,217200.0
2009-05-13 12:00:00,23.17,23.22,23.15,23.2,108100.0,19.6769,19.7194,19.6599,19.7024,108100.0
2009-05-13 12:30:00,23.2,23.2,23.09,23.09,72900.0,19.7024,19.7024,19.609,19.609,72900.0
2009-05-13 13:00:00,23.1,23.17,23.05,23.07,89400.0,19.6175,19.6769,19.575,19.592,89400.0
2009-05-13 13:30:00,23.08,23.24,23.06,23.24,103500.0,19.6005,19.7364,19.5835,19.7364,103500.0
2009-05-13 14:00:00,23.23,23.23,22.95,23.06,227600.0,19.7279,19.7279,19.4901,19.5835,227600.0
2009-05-13 14:30:00,23.05,23.2,23.0,23.19,106700.0,19.575,19.7024,19.5325,19.6939,106700.0
2009-05-13 15:00:00,23.19,23.2,23.02,23.06,182000.0,19.6939,19.7024,19.5495,19.5835,182000.0
2009-05-13 15:30:00,23.07,23.17,23.04,23.09,594100.0,19.592,19.6769,19.5665,19.609,594100.0
2009-05-14 09:30:00,23.16,23.54,23.04,23.18,224900.0,19.6684,19.9911,19.5665,19.6854,224900.0
2009-05-14 10:00:00,23.18,23.28,23.06,23.15,182700.0,19.6854,19.7703,19.5835,19.6599,182700.0
2009-05-14 10:30:00,23.15,23.31,23.1,23.24,165400.0,19.6599,19.7958,19.6175,19.7364,165400.0
2009-05-14 11:00:00,23.25,23.27,23.08,23.17,154400.0,19.7449,19.7618,19.6005,19.6769,154400.0
2009-05-14 11:30:00,23.17,23.26,23.16,23.23,70100.0,19.6769,19.7533,19.6684,19.7279,70100.0
2009-05-14 12:00:00,23.24,23.37,23.24,23.28,84300.0,19.7364,19.8468,19.7364,19.7703,84300.0
2009-05-14 12:30:00,23.28,23.5,23.28,23.47,140900.0,19.7703,19.9572,19.7703,19.9317,140900.0
2009-05-14 13:00:00,23.47,23.52,23.38,23.4,211000.0,19.9317,19.9742,19.8553,19.8722,211000.0
2009-05-14 13:30:00,23.4,23.49,23.39,23.42,142900.0,19.8722,19.9487,19.8637,19.8892,142900.0
2009-05-14 14:00:00,23.43,23.47,23.39,23.46,147600.0,19.8977,19.9317,19.8637,19.9232,147600.0
2009-05-14 14:30:00,23.46,23.61,23.45,23.57,127300.0,19.9232,20.0506,19.9147,20.0166,127300.0
2009-05-14 15:00:00,23.56,23.61,23.51,23.56,218900.0,20.0081,20.0506,19.9657,20.0081,218900.0
2009-05-14 15:30:00,23.56,23.61,23.39,23.48,552100.0,20.0081,20.0506,19.8637,19.9402,552100.0
2009-05-15 09:30:00,23.11,23.3,22.89,22.99,499500.0,19.626,19.7873,19.4391,19.5241,499500.0
2009-05-15 10:00:00,23.0,23.04,22.92,23.0,301700.0,19.5325,19.5665,19.4646,19.5325,301700.0
2009-05-15 10:30:00,23.0,23.04,22.98,22.99,238200.0,19.5325,19.5665,19.5156,19.5241,238200.0
2009-05-15 11:00:00,22.99,23.02,22.92,22.99,156000.0,19.5241,19.5495,19.4646,19.5241,156000.0
2009-05-15 11:30:00,22.99,23.0,22.91,22.91,106200.0,19.5241,19.5325,19.4561,19.4561,106200.0
2009-05-15 12:00:00,22.9,22.99,22.86,22.98,144700.0,19.4476,19.5241,19.4137,19.5156,144700.0
2009-05-15 12:30:00,22.98,22.99,22.89,22.91,133900.0,19.5156,19.5241,19.4391,19.4561,133900.0
2009-05-15 13:00:00,22.91,22.95,22.85,22.91,170300.0,19.4561,19.4901,19.4052,19.4561,170300.0
2009-05-15 13:30:00,22.91,22.97,22.89,22.95,73800.0,19.4561,19.5071,19.4391,19.4901,73800.0
2009-05-15 14:00:00,22.95,23.0,22.88,22.98,68400.0,19.4901,19.5325,19.4306,19.5156,68400.0
2009-05-15 14:30:00,22.98,23.0,22.89,22.94,189100.0,19.5156,19.5325,19.4391,19.4816,189100.0
2009-05-15 15:00:00,22.94,23.04,22.85,23.02,230600.0,19.4816,19.5665,19.4052,19.5495,230600.0
2009-05-15 15:30:00,23.01,23.05,22.94,22.98,322600.0,19.541,19.575,19.4816,19.5156,322600.0
2009-05-18 09:30:00,23.11,23.21,22.9,23.08,176500.0,19.626,19.7109,19.4476,19.6005,176500.0
2009-05-18 10:00:00,23.1,23.15,22.97,23.04,199700.0,19.6175,19.6599,19.5071,19.5665,199700.0
2009-05-18 10:30:00,23.05,23.07,22.91,22.98,205700.0,19.575,19.592,19.4561,19.5156,205700.0
2009-05-18 11:00:00,22.98,23.06,22.93,23.0,255700.0,19.5156,19.5835,19.4731,19.5325,255700.0
2009-05-18 11:30:00,23.0,23.03,22.95,22.95,100600.0,19.5325,19.558,19.4901,19.4901,100600.0
2009-05-18 12:00:00,22.96,23.11,22.95,23.09,100000.0,19.4986,19.626,19.4901,19.609,100000.0
2009-05-18 12:30:00,23.08,23.14,23.05,23.13,166100.0,19.6005,19.6514,19.575,19.6429,166100.0
2009-05-18 13:00:00,23.13,23.15,23.05,23.15,93700.0,19.6429,19.6599,19.575,19.6599,93700.0
2009-05-18 13:30:00,23.15,23.17,23.05,23.13,76300.0,19.6599,19.6769,19.575,19.6429,76300.0
2009-05-18 14:00:00,23.12,23.17,23.1,23.15,65900.0,19.6345,19.6769,19.6175,19.6599,65900.0
2009-05-18 14:30:00,23.16,23.4,23.16,23.36,152700.0,19.6684,19.8722,19.6684,19.8383,152700.0
2009-05-18 15:00:00,23.36,23.4,23.31,23.31,182500.0,19.8383,19.8722,19.7958,19.7958,182500.0
2009-05-18 15:30:00,23.3,23.48,23.27,23.48,568400.0,19.7873,19.9402,19.7618,19.9402,568400.0
2009-05-19 09:30:00,23.59,23.59,22.9,23.12,489500.0,20.0336,20.0336,19.4476,19.6345,489500.0
2009-05-19 10:00:00,23.1,23.19,22.96,23.15,285200.0,19.6175,19.6939,19.4986,19.6599,285200.0
2009-05-19 10:30:00,23.16,23.19,23.08,23.12,256100.0,19.6684,19.6939,19.6005,19.6345,256100.0
2009-05-19 11:00:00,23.12,23.17,23.08,23.16,189100.0,19.6345,19.6769,19.6005,19.6684,189100.0
2009-05-19 11:30:00,23.16,23.16,23.02,23.05,178300.0,19.6684,19.6684,19.5495,19.575,178300.0
2009-05-19 12:00:00,23.05,23.15,22.99,23.12,130300.0,19.575,19.6599,19.5241,19.6345,130300.0
2009-05-19 12:30:00,23.11,23.15,23.05,23.07,111300.0,19.626,19.6599,19.575,19.592,111300.0
2009-05-19 13:00:00,23.06,23.17,23.01,23.16,397300.0,19.5835,19.6769,19.541,19.6684,397300.0
2009-05-19 13:30:00,23.16,23.19,23.11,23.16,156900.0,19.6684,19.6939,19.626,19.6684,156900.0
2009-05-19 14:00:00,23.16,23.22,23.11,23.22,371500.0,19.6684,19.7194,19.626,19.7194,371500.0
2009-05-19 14:30:00,23.22,23.38,23.18,23.35,185800.0,19.7194,19.8553,19.6854,19.8298,185800.0
2009-05-19 15:00:00,23.35,23.4,23.31,23.37,198600.0,19.8298,19.8722,19.7958,19.8468,198600.0
2009-05-19 15:30:00,23.38,23.38,23.21,23.24,484000.0,19.8553,19.8553,19.7109,19.7364,484000.0
2009-05-20 09:30:00,23.24,23.75,23.16,23.74,239700.0,19.7364,20.1695,19.6684,20.161,239700.0
2009-05-20 10:00:00,23.75,24.0,23.73,23.96,263500.0,20.1695,20.3818,20.1525,20.3478,263500.0
2009-05-20 10:30:00,23.95,24.0,23.78,23.93,172100.0,20.3393,20.3818,20.195,20.3223,172100.0
2009-05-20 11:00:00,23.93,23.93,23.62,23.63,196600.0,20.3223,20.3223,20.0591,20.0676,196600.0
2009-05-20 11:30:00,23.63,23.65,23.44,23.45,143000.0,20.0676,20.0846,19.9062,19.9147,143000.0
2009-05-20 12:00:00,23.45,23.5,23.44,23.48,88900.0,19.9147,19.9572,19.9062,19.9402,88900.0
2009-05-20 12:30:00,23.48,23.53,23.34,23.35,189500.0,19.9402,19.9826,19.8213,19.8298,189500.0
2009-05-20 13:00:00,23.34,23.4,23.26,23.4,140500.0,19.8213,19.8722,19.7533,19.8722,140500.0
2009-05-20 13:30:00,23.4,23.48,23.32,23.4,187900.0,19.8722,19.9402,19.8043,19.8722,187900.0
2009-05-20 14:00:00,23.41,23.56,23.26,23.49,179000.0,19.8807,20.0081,19.7533,19.9487,179000.0
2009-05-20 14:30:00,23.49,23.54,23.38,23.44,244500.0,19.9487,19.9911,19.8553,19.9062,244500.0
2009-05-20 15:00:00,23.44,23.44,23.24,23.36,441900.0,19.9062,19.9062,19.7364,19.8383,441900.0
2009-05-20 15:30:00,23.35,23.4,23.22,23.33,666900.0,19.8298,19.8722,19.7194,19.8128,666900.0
2009-05-21 09:30:00,23.21,23.3,22.99,23.05,122800.0,19.7109,19.7873,19.5241,19.575,122800.0
2009-05-21 10:00:00,23.05,23.18,22.85,23.02,257500.0,19.575,19.6854,19.4052,19.5495,257500.0
2009-05-21 10:30:00,23.02,23.12,22.79,22.88,134000.0,19.5495,19.6345,19.3542,19.4306,134000.0
2009-05-21 11:00:00,22.89,22.97,22.77,22.85,164500.0,19.4391,19.5071,19.3372,19.4052,164500.0
2009-05-21 11:30:00,22.85,23.0,22.85,22.98,90400.0,19.4052,19.5325,19.4052,19.5156,90400.0
2009-05-21 12:00:00,22.99,23.0,22.91,22.94,181700.0,19.5241,19.5325,19.4561,19.4816,181700.0
2009-05-21 12:30:00,22.94,23.01,22.91,22.99,133400.0,19.4816,19.541,19.4561,19.5241,133400.0
2009-05-21 13:00:00,22.99,23.02,22.87,22.91,164300.0,19.5241,19.5495,19.4221,19.4561,164300.0
2009-05-21 13:30:00,22.92,22.97,22.87,22.93,126400.0,19.4646,19.5071,19.4221,19.4731,126400.0
2009-05-21 14:00:00,22.93,22.97,22.76,22.88,141300.0,19.4731,19.5071,19.3287,19.4306,141300.0
2009-05-21 14:30:00,22.88,22.92,22.82,22.9,276600.0,19.4306,19.4646,19.3797,19.4476,276600.0
2009-05-21 15:00:00,22.9,22.93,22.78,22.84,253600.0,19.4476,19.4731,19.3457,19.3967,253600.0
2009-05-21 15:30:00,22.85,22.94,22.82,22.87,679000.0,19.4052,19.4816,19.3797,19.4221,679000.0
2009-05-22 09:30:00,22.95,22.95,22.4,22.72,234400.0,19.4901,19.4901,19.023,19.2948,234400.0
2009-05-22 10:00:00,22.7,23.03,22.66,22.96,280300.0,19.2778,19.558,19.2438,19.4986,280300.0
2009-05-22 10:30:00,22.96,23.1,22.84,22.9,441000.0,19.4986,19.6175,19.3967,19.4476,441000.0
2009-05-22 11:00:00,22.89,23.06,22.84,23.01,137500.0,19.4391,19.5835,19.3967,19.541,137500.0
2009-05-22 11:30:00,23.01,23.02,22.87,22.97,79100.0,19.541,19.5495,19.4221,19.5071,79100.0
2009-05-22 12:00:00,22.96,23.04,22.89,22.9,81800.0,19.4986,19.5665,19.4391,19.4476,81800.0
2009-05-22 12:30:00,22.89,23.09,22.88,23.08,85700.0,19.4391,19.609,19.4306,19.6005,85700.0
2009-05-22 13:00:00,23.08,23.1,22.96,22.97,86200.0,19.6005,19.6175,19.4986,19.5071,86200.0
2009-05-22 13:30:00,22.97,22.97,22.83,22.91,116700.0,19.5071,19.5071,19.3882,19.4561,116700.0
2009-05-22 14:00:00,22.91,22.96,22.9,22.94,120300.0,19.4561,19.4986,19.4476,19.4816,120300.0
2009-05-22 14:30:00,22.94,23.03,22.9,23.02,106700.0,19.4816,19.558,19.4476,19.5495,106700.0
2009-05-22 15:00:00,23.01,23.04,22.82,22.84,221200.0,19.541,19.5665,19.3797,19.3967,221200.0
2009-05-22 15:30:00,22.84,22.9,22.71,22.73,388900.0,19.3967,19.4476,19.2863,19.3033,388900.0
2009-05-26 09:30:00,22.07,22.81,22.0,22.73,248100.0,18.7428,19.3712,18.6833,19.3033,248100.0
2009-05-26 10:00:00,22.74,23.13,22.73,22.87,502900.0,19.3117,19.6429,19.3033,19.4221,502900.0
2009-05-26 10:30:00,22.86,23.03,22.85,22.95,301600.0,19.4137,19.558,19.4052,19.4901,301600.0
2009-05-26 11:00:00,22.95,23.03,22.92,22.98,255700.0,19.4901,19.558,19.4646,19.5156,255700.0
2009-05-26 11:30:00,22.98,23.0,22.91,22.93,366500.0,19.5156,19.5325,19.4561,19.4731,366500.0
2009-05-26 12:00:00,22.94,22.96,22.88,22.94,221400.0,19.4816,19.4986,19.4306,19.4816,221400.0
2009-05-26 12:30:00,22.94,23.07,22.92,23.03,592400.0,19.4816,19.592,19.4646,19.558,592400.0
2009-05-26 13:00:00,23.02,23.05,22.96,23.02,318800.0,19.5495,19.575,19.4986,19.5495,318800.0
2009-05-26 13:30:00,23.02,23.04,23.0,23.02,228000.0,19.5495,19.5665,19.5325,19.5495,228000.0
2009-05-26 14:00:00,23.03,23.2,23.0,23.08,483400.0,19.558,19.7024,19.5325,19.6005,483400.0
2009-05-26 14:30:00,23.08,23.12,23.04,23.04,492100.0,19.6005,19.6345,19.5665,19.5665,492100.0
2009-05-26 15:00:00,23.04,23.1,22.98,23.05,692900.0,19.5665,19.6175,19.5156,19.575,692900.0
2009-05-26 15:30:00,23.05,23.15,23.0,23.13,942400.0,19.575,19.6599,19.5325,19.6429,942400.0
2009-05-27 09:30:00,22.83,23.32,22.83,23.26,168200.0,19.3882,19.8043,19.3882,19.7533,168200.0
2009-05-27 10:00:00,23.26,23.43,23.15,23.41,245300.0,19.7533,19.8977,19.6599,19.8807,245300.0
2009-05-27 10:30:00,23.42,23.46,23.28,23.43,209800.0,19.8892,19.9232,19.7703,19.8977,209800.0
2009-05-27 11:00:00,23.43,23.55,23.32,23.5,229300.0,19.8977,19.9996,19.8043,19.9572,229300.0
2009-05-27 11:30:00,23.49,23.57,23.47,23.54,173700.0,19.9487,20.0166,19.9317,19.9911,173700.0
2009-05-27 12:00:00,23.54,23.62,23.49,23.55,164200.0,19.9911,20.0591,19.9487,19.9996,164200.0
2009-05-27 12:30:00,23.54,23.56,23.34,23.36,192000.0,19.9911,20.0081,19.8213,19.8383,192000.0
2009-05-27 13:00:00,23.35,23.42,23.26,23.32,191500.0,19.8298,19.8892,19.7533,19.8043,191500.0
2009-05-27 13:30:00,23.33,23.33,23.12,23.25,457500.0,19.8128,19.8128,19.6345,19.7449,457500.0
2009-05-27 14:00:00,23.25,23.31,23.13,23.18,263800.0,19.7449,19.7958,19.6429,19.6854,263800.0
2009-05-27 14:30:00,23.17,23.41,23.13,23.27,278400.0,19.6769,19.8807,19.6429,19.7618,278400.0
2009-05-27 15:00:00,23.27,23.37,23.18,23.21,349200.0,19.7618,19.8468,19.6854,19.7109,349200.0
2009-05-27 15:30:00,23.2,23.31,23.16,23.2,606900.0,19.7024,19.7958,19.6684,19.7024,606900.0
2009-05-28 09:30:00,23.39,23.52,23.15,23.2,218200.0,19.8637,19.9742,19.6599,19.7024,218200.0
2009-05-28 10:00:00,23.21,23.21,22.81,22.91,217300.0,19.7109,19.7109,19.3712,19.4561,217300.0
2009-05-28 10:30:00,22.91,23.02,22.8,22.99,137000.0,19.4561,19.5495,19.3627,19.5241,137000.0
2009-05-28 11:00:00,23.01,23.14,22.96,23.02,80000.0,19.541,19.6514,19.4986,19.5495,80000.0
2009-05-28 11:30:00,23.02,23.2,22.99,23.14,126500.0,19.5495,19.7024,19.5241,19.6514,126500.0
2009-05-28 12:00:00,23.15,23.17,22.99,23.03,87500.0,19.6599,19.6769,19.5241,19.558,87500.0
2009-05-28 12:30:00,23.03,23.07,22.91,22.97,92600.0,19.558,19.592,19.4561,19.5071,92600.0
2009-05-28 13:00:00,22.98,23.24,22.97,23.18,262800.0,19.5156,19.7364,19.5071,19.6854,262800.0
2009-05-28 13:30:00,23.18,23.2,23.01,23.06,178000.0,19.6854,19.7024,19.541,19.5835,178000.0
2009-05-28 14:00:00,23.06,23.22,23.04,23.18,166700.0,19.5835,19.7194,19.5665,19.6854,166700.0
2009-05-28 14:30:00,23.18,23.26,23.18,23.23,230000.0,19.6854,19.7533,19.6854,19.7279,230000.0
2009-05-28 15:00:00,23.23,23.25,23.05,23.09,241500.0,19.7279,19.7449,19.575,19.609,241500.0
2009-05-28 15:30:00,23.08,23.18,23.04,23.18,626500.0,19.6005,19.6854,19.5665,19.6854,626500.0
2009-05-29 09:30:00,23.32,23.39,22.74,23.13,109000.0,19.8043,19.8637,19.3117,19.6429,109000.0
2009-05-29 10:00:00,23.14,23.27,23.08,23.23,141300.0,19.6514,19.7618,19.6005,19.7279,141300.0
2009-05-29 10:30:00,23.23,23.26,22.99,23.03,244200.0,19.7279,19.7533,19.5241,19.558,244200.0
2009-05-29 11:00:00,23.03,23.16,23.0,23.06,219400.0,19.558,19.6684,19.5325,19.5835,219400.0
2009-05-29 11:30:00,23.05,23.12,22.94,22.97,102000.0,19.575,19.6345,19.4816,19.5071,102000.0
2009-05-29 12:00:00,22.96,23.13,22.95,23.08,75200.0,19.4986,19.6429,19.4901,19.6005,75200.0
2009-05-29 12:30:00,23.08,23.08,22.9,23.02,183500.0,19.6005,19.6005,19.4476,19.5495,183500.0
2009-05-29 13:00:00,23.02,23.16,23.02,23.06,82400.0,19.5495,19.6684,19.5495,19.5835,82400.0
2009-05-29 13:30:00,23.06,23.11,23.05,23.05,53100.0,19.5835,19.626,19.575,19.575,53100.0
2009-05-29 14:00:00,23.06,23.2,23.04,23.11,162200.0,19.5835,19.7024,19.5665,19.626,162200.0
2009-05-29 14:30:00,23.12,23.13,22.92,23.01,221800.0,19.6345,19.6429,19.4646,19.541,221800.0
2009-05-29 15:00:00,23.02,23.13,22.99,23.13,182600.0,19.5495,19.6429,19.5241,19.6429,182600.0
2009-05-29 15:30:00,23.11,23.4,23.08,23.4,536600.0,19.626,19.8722,19.6005,19.8722,536600.0
2009-06-01 09:30:00,23.6,23.95,23.36,23.91,232000.0,20.0421,20.3393,19.8383,20.3054,232000.0
2009-06-01 10:00:00,23.92,24.27,23.91,24.21,326200.0,20.3138,20.6111,20.3054,20.5601,326200.0
2009-06-01 10:30:00,24.21,24.34,24.14,24.29,291200.0,20.5601,20.6705,20.5007,20.6281,291200.0
2009-06-01 11:00:00,24.29,24.53,24.29,24.51,282100.0,20.6281,20.8319,20.6281,20.8149,282100.0
2009-06-01 11:30:00,24.51,24.53,24.27,24.33,261900.0,20.8149,20.8319,20.6111,20.662,261900.0
2009-06-01 12:00:00,24.32,24.4,24.26,24.27,183500.0,20.6535,20.7215,20.6026,20.6111,183500.0
2009-06-01 12:30:00,24.26,24.27,24.02,24.03,267500.0,20.6026,20.6111,20.3988,20.4073,267500.0
2009-06-01 13:00:00,24.04,24.12,24.02,24.02,223600.0,20.4158,20.4837,20.3988,20.3988,223600.0
2009-06-01 13:30:00,24.02,24.04,23.88,23.97,295600.0,20.3988,20.4158,20.2799,20.3563,295600.0
2009-06-01 14:00:00,23.97,24.06,23.94,24.0,201600.0,20.3563,20.4327,20.3308,20.3818,201600.0
2009-06-01 14:30:00,24.0,24.02,23.82,23.9,360100.0,20.3818,20.3988,20.2289,20.2969,360100.0
2009-06-01 15:00:00,23.89,23.91,23.67,23.84,407100.0,20.2884,20.3054,20.1015,20.2459,407100.0
2009-06-01 15:30:00,23.83,23.97,23.77,23.95,833000.0,20.2374,20.3563,20.1865,20.3393,833000.0
2009-06-02 09:30:00,23.66,24.15,23.59,23.85,403300.0,20.093,20.5092,20.0336,20.2544,403300.0
2009-06-02 10:00:00,23.85,24.15,23.58,23.66,449600.0,20.2544,20.5092,20.0251,20.093,449600.0
2009-06-02 10:30:00,23.66,23.7,23.46,23.57,553800.0,20.093,20.127,19.9232,20.0166,553800.0
2009-06-02 11:00:00,23.59,23.72,23.57,23.58,329500.0,20.0336,20.144,20.0166,20.0251,329500.0
2009-06-02 11:30:00,23.58,23.63,23.45,23.51,226000.0,20.0251,20.0676,19.9147,19.9657,226000.0
2009-06-02 12:00:00,23.51,23.59,23.38,23.39,199200.0,19.9657,20.0336,19.8553,19.8637,199200.0
2009-06-02 12:30:00,23.4,23.43,23.32,23.35,235500.0,19.8722,19.8977,19.8043,19.8298,235500.0
2009-06-02 13:00:00,23.35,23.35,23.22,23.26,235800.0,19.8298,19.8298,19.7194,19.7533,235800.0
2009-06-02 13:30:00,23.27,23.31,23.24,23.28,139400.0,19.7618,19.7958,19.7364,19.7703,139400.0
2009-06-02 14:00:00,23.28,23.3,23.22,23.25,284000.0,19.7703,19.7873,19.7194,19.7449,284000.0
2009-06-02 14:30:00,23.25,23.45,23.25,23.4,354900.0,19.7449,19.9147,19.7449,19.8722,354900.0
2009-06-02 15:00:00,23.4,23.5,23.33,23.4,326100.0,19.8722,19.9572,19.8128,19.8722,326100.0
2009-06-02 15:30:00,23.39,23.58,23.35,23.54,1087700.0,19.8637,20.0251,19.8298,19.9911,1087700.0
2009-06-03 09:30:00,23.24,23.5,22.81,22.86,352400.0,19.7364,19.9572,19.3712,19.4137,352400.0
2009-06-03 10:00:00,22.85,22.85,22.61,22.67,296300.0,19.4052,19.4052,19.2013,19.2523,296300.0
2009-06-03 10:30:00,22.67,22.73,22.54,22.65,311900.0,19.2523,19.3033,19.1419,19.2353,311900.0
2009-06-03 11:00:00,22.66,22.68,22.46,22.65,297700.0,19.2438,19.2608,19.074,19.2353,297700.0
2009-06-03 11:30:00,22.65,22.7,22.51,22.53,185900.0,19.2353,19.2778,19.1164,19.1334,185900.0
2009-06-03 12:00:00,22.52,22.53,22.39,22.41,296500.0,19.1249,19.1334,19.0145,19.0315,296500.0
2009-06-03 12:30:00,22.41,22.53,22.38,22.38,182700.0,19.0315,19.1334,19.006,19.006,182700.0
2009-06-03 13:00:00,22.38,22.5,22.37,22.5,157300.0,19.006,19.1079,18.9975,19.1079,157300.0
2009-06-03 13:30:00,22.5,22.53,22.33,22.38,224200.0,19.1079,19.1334,18.9636,19.006,224200.0
2009-06-03 14:00:00,22.39,22.5,22.37,22.49,301000.0,19.0145,19.1079,18.9975,19.0994,301000.0
2009-06-03 14:30:00,22.49,22.6,22.46,22.58,257500.0,19.0994,19.1928,19.074,19.1759,257500.0
2009-06-03 15:00:00,22.59,22.6,22.47,22.49,361400.0,19.1844,19.1928,19.0824,19.0994,361400.0
2009-06-03 15:30:00,22.49,22.8,22.48,22.79,677600.0,19.0994,19.3627,19.0909,19.3542,677600.0
2009-06-04 09:30:00,22.97,23.15,22.63,22.88,184600.0,19.5071,19.6599,19.2183,19.4306,184600.0
2009-06-04 10:00:00,22.9,22.9,22.69,22.87,162000.0,19.4476,19.4476,19.2693,19.4221,162000.0
2009-06-04 10:30:00,22.88,22.96,22.82,22.93,143000.0,19.4306,19.4986,19.3797,19.4731,143000.0
2009-06-04 11:00:00,22.92,23.0,22.87,22.96,93600.0,19.4646,19.5325,19.4221,19.4986,93600.0
2009-06-04 11:30:00,22.97,23.08,22.94,23.01,131000.0,19.5071,19.6005,19.4816,19.541,131000.0
2009-06-04 12:00:00,23.02,23.07,23.0,23.01,79500.0,19.5495,19.592,19.5325,19.541,79500.0
2009-06-04 12:30:00,23.01,23.06,22.96,22.99,45100.0,19.541,19.5835,19.4986,19.5241,45100.0
2009-06-04 13:00:00,22.99,23.11,22.99,23.05,55900.0,19.5241,19.626,19.5241,19.575,55900.0
2009-06-04 13:30:00,23.06,23.13,23.01,23.05,74600.0,19.5835,19.6429,19.541,19.575,74600.0
2009-06-04 14:00:00,23.05,23.16,23.03,23.16,153600.0,19.575,19.6684,19.558,19.6684,153600.0
2009-06-04 14:30:00,23.16,23.26,23.08,23.15,167500.0,19.6684,19.7533,19.6005,19.6599,167500.0
2009-06-04 15:00:00,23.16,23.17,23.07,23.14,129700.0,19.6684,19.6769,19.592,19.6514,129700.0
2009-06-04 15:30:00,23.14,23.21,23.08,23.19,404800.0,19.6514,19.7109,19.6005,19.6939,404800.0
2009-06-05 09:30:00,23.2,23.6,23.12,23.26,253000.0,19.7024,20.0421,19.6345,19.7533,253000.0
2009-06-05 10:00:00,23.26,23.35,23.09,23.22,187500.0,19.7533,19.8298,19.609,19.7194,187500.0
2009-06-05 10:30:00,23.21,23.5,23.16,23.43,119600.0,19.7109,19.9572,19.6684,19.8977,119600.0
2009-06-05 11:00:00,23.44,23.58,23.42,23.49,91500.0,19.9062,20.0251,19.8892,19.9487,91500.0
2009-06-05 11:30:00,23.48,23.51,23.35,23.49,95600.0,19.9402,19.9657,19.8298,19.9487,95600.0
2009-06-05 12:00:00,23.5,23.52,23.42,23.52,144200.0,19.9572,19.9742,19.8892,19.9742,144200.0
2009-06-05 12:30:00,23.52,23.57,23.5,23.53,59700.0,19.9742,20.0166,19.9572,19.9826,59700.0
2009-06-05 13:00:00,23.53,23.54,23.37,23.38,63600.0,19.9826,19.9911,19.8468,19.8553,63600.0
2009-06-05 13:30:00,23.39,23.47,23.37,23.4,60100.0,19.8637,19.9317,19.8468,19.8722,60100.0
2009-06-05 14:00:00,23.41,23.43,23.19,23.26,121700.0,19.8807,19.8977,19.6939,19.7533,121700.0
2009-06-05 14:30:00,23.26,23.34,23.2,23.29,103800.0,19.7533,19.8213,19.7024,19.7788,103800.0
2009-06-05 15:00:00,23.29,23.32,23.2,23.21,256900.0,19.7788,19.8043,19.7024,19.7109,256900.0
2009-06-05 15:30:00,23.2,23.32,23.12,23.19,593500.0,19.7024,19.8043,19.6345,19.6939,593500.0
2009-06-08 09:30:00,22.3,22.41,21.18,21.2,1074300.0,18.9381,19.0315,17.9869,18.0039,1074300.0
2009-06-08 10:00:00,21.21,21.5,21.08,21.14,901900.0,18.0124,18.2587,17.902,17.953,901900.0
2009-06-08 10:30:00,21.15,21.16,20.5,20.51,1431700.0,17.9614,17.9699,17.4094,17.4179,1431700.0
2009-06-08 11:00:00,20.52,20.74,20.09,20.11,1399900.0,17.4264,17.6133,17.0613,17.0782,1399900.0
2009-06-08 11:30:00,20.12,20.39,19.53,19.58,1668800.0,17.0867,17.316,16.5857,16.6281,1668800.0
2009-06-08 12:00:00,19.57,20.04,19.5,19.96,1816000.0,16.6196,17.0188,16.5602,16.9509,1816000.0
2009-06-08 12:30:00,19.95,20.23,19.93,19.94,2313000.0,16.9424,17.1801,16.9254,16.9339,2313000.0
2009-06-08 13:00:00,19.94,19.96,19.62,19.63,1131300.0,16.9339,16.9509,16.6621,16.6706,1131300.0
2009-06-08 13:30:00,19.64,19.78,19.53,19.57,1461400.0,16.6791,16.798,16.5857,16.6196,1461400.0
2009-06-08 14:00:00,19.58,19.68,19.46,19.52,1217100.0,16.6281,16.7131,16.5262,16.5772,1217100.0
2009-06-08 14:30:00,19.52,19.84,19.52,19.82,1338000.0,16.5772,16.8489,16.5772,16.832,1338000.0
2009-06-08 15:00:00,19.82,20.0,19.78,19.94,1525200.0,16.832,16.9848,16.798,16.9339,1525200.0
2009-06-08 15:30:00,19.94,20.0,19.73,19.88,2811900.0,16.9339,16.9848,16.7555,16.8829,2811900.0
2009-06-09 09:30:00,20.2,20.43,19.3,19.34,1567000.0,17.1547,17.35,16.3904,16.4243,1567000.0
2009-06-09 10:00:00,19.34,19.46,19.09,19.37,1435200.0,16.4243,16.5262,16.212,16.4498,1435200.0
2009-06-09 10:30:00,19.38,19.59,19.24,19.37,964100.0,16.4583,16.6366,16.3394,16.4498,964100.0
2009-06-09 11:00:00,19.37,19.51,19.31,19.49,734700.0,16.4498,16.5687,16.3988,16.5517,734700.0
2009-06-09 11:30:00,19.49,19.49,19.39,19.47,724000.0,16.5517,16.5517,16.4668,16.5347,724000.0
2009-06-09 12:00:00,19.47,19.48,19.34,19.34,1114300.0,16.5347,16.5432,16.4243,16.4243,1114300.0
2009-06-09 12:30:00,19.34,19.4,19.33,19.37,350100.0,16.4243,16.4753,16.4158,16.4498,350100.0
2009-06-09 13:00:00,19.38,19.4,19.26,19.38,526200.0,16.4583,16.4753,16.3564,16.4583,526200.0
2009-06-09 13:30:00,19.38,19.39,19.24,19.25,525400.0,16.4583,16.4668,16.3394,16.3479,525400.0
2009-06-09 14:00:00,19.26,19.27,19.13,19.22,640500.0,16.3564,16.3649,16.246,16.3224,640500.0
2009-06-09 14:30:00,19.22,19.27,18.95,18.98,2051900.0,16.3224,16.3649,16.0931,16.1186,2051900.0
2009-06-09 15:00:00,18.98,19.04,18.89,18.9,1123800.0,16.1186,16.1696,16.0422,16.0507,1123800.0
2009-06-09 15:30:00,18.9,19.04,18.72,18.92,2798300.0,16.0507,16.1696,15.8978,16.0676,2798300.0
2009-06-10 09:30:00,19.2,19.49,19.1,19.4,1469000.0,16.3054,16.5517,16.2205,16.4753,1469000.0
2009-06-10 10:00:00,19.4,19.55,19.29,19.54,883600.0,16.4753,16.6027,16.3819,16.5942,883600.0
2009-06-10 10:30:00,19.54,19.83,19.3,19.82,1459800.0,16.5942,16.8405,16.3904,16.832,1459800.0
2009-06-10 11:00:00,19.83,19.98,19.62,19.67,1227800.0,16.8405,16.9678,16.6621,16.7046,1227800.0
2009-06-10 11:30:00,19.68,19.76,19.49,19.54,739000.0,16.7131,16.781,16.5517,16.5942,739000.0
2009-06-10 12:00:00,19.53,19.78,19.53,19.7,571800.0,16.5857,16.798,16.5857,16.73,571800.0
2009-06-10 12:30:00,19.69,19.82,19.61,19.81,239800.0,16.7216,16.832,16.6536,16.8235,239800.0
2009-06-10 13:00:00,19.8,19.8,19.52,19.64,850800.0,16.815,16.815,16.5772,16.6791,850800.0
2009-06-10 13:30:00,19.64,19.66,19.46,19.48,482000.0,16.6791,16.6961,16.5262,16.5432,482000.0
2009-06-10 14:00:00,19.47,19.51,19.38,19.47,1033300.0,16.5347,16.5687,16.4583,16.5347,1033300.0
2009-06-10 14:30:00,19.46,19.5,19.42,19.45,428500.0,16.5262,16.5602,16.4923,16.5177,428500.0
2009-06-10 15:00:00,19.45,19.48,19.28,19.28,602400.0,16.5177,16.5432,16.3734,16.3734,602400.0
2009-06-10 15:30:00,19.28,19.52,19.28,19.45,1449000.0,16.3734,16.5772,16.3734,16.5177,1449000.0
2009-06-11 09:30:00,19.64,19.77,19.54,19.6,537700.0,16.6791,16.7895,16.5942,16.6451,537700.0
2009-06-11 10:00:00,19.6,19.67,19.5,19.52,485000.0,16.6451,16.7046,16.5602,16.5772,485000.0
2009-06-11 10:30:00,19.53,19.62,19.53,19.54,389700.0,16.5857,16.6621,16.5857,16.5942,389700.0
2009-06-11 11:00:00,19.54,19.55,19.31,19.36,436500.0,16.5942,16.6027,16.3988,16.4413,436500.0
2009-06-11 11:30:00,19.37,19.4,19.2,19.2,387100.0,16.4498,16.4753,16.3054,16.3054,387100.0
2009-06-11 12:00:00,19.19,19.23,19.1,19.19,364500.0,16.2969,16.3309,16.2205,16.2969,364500.0
2009-06-11 12:30:00,19.19,19.37,19.18,19.36,198600.0,16.2969,16.4498,16.2884,16.4413,198600.0
2009-06-11 13:00:00,19.37,19.4,19.26,19.37,232700.0,16.4498,16.4753,16.3564,16.4498,232700.0
2009-06-11 13:30:00,19.37,19.4,19.29,19.33,311600.0,16.4498,16.4753,16.3819,16.4158,311600.0
2009-06-11 14:00:00,19.33,19.42,19.31,19.42,278800.0,16.4158,16.4923,16.3988,16.4923,278800.0
2009-06-11 14:30:00,19.42,19.44,19.37,19.39,262000.0,16.4923,16.5092,16.4498,16.4668,262000.0
2009-06-11 15:00:00,19.39,19.4,19.3,19.3,254100.0,16.4668,16.4753,16.3904,16.3904,254100.0
2009-06-11 15:30:00,19.3,19.37,19.25,19.25,882200.0,16.3904,16.4498,16.3479,16.3479,882200.0
2009-06-12 09:30:00,19.35,19.4,19.08,19.13,352400.0,16.4328,16.4753,16.2035,16.246,352400.0
2009-06-12 10:00:00,19.13,19.14,18.92,19.06,642300.0,16.246,16.2545,16.0676,16.1865,642300.0
2009-06-12 10:30:00,19.06,19.21,19.05,19.17,234500.0,16.1865,16.3139,16.178,16.28,234500.0
2009-06-12 11:00:00,19.17,19.25,19.17,19.2,340800.0,16.28,16.3479,16.28,16.3054,340800.0
2009-06-12 11:30:00,19.2,19.22,19.12,19.15,168800.0,16.3054,16.3224,16.2375,16.263,168800.0
2009-06-12 12:00:00,19.16,19.2,19.07,19.11,138600.0,16.2715,16.3054,16.195,16.229,138600.0
2009-06-12 12:30:00,19.1,19.17,19.05,19.17,163200.0,16.2205,16.28,16.178,16.28,163200.0
2009-06-12 13:00:00,19.17,19.25,19.14,19.24,281600.0,16.28,16.3479,16.2545,16.3394,281600.0
2009-06-12 13:30:00,19.25,19.26,19.2,19.23,196900.0,16.3479,16.3564,16.3054,16.3309,196900.0
2009-06-12 14:00:00,19.23,19.24,19.05,19.08,225800.0,16.3309,16.3394,16.178,16.2035,225800.0
2009-06-12 14:30:00,19.08,19.24,19.07,19.22,227100.0,16.2035,16.3394,16.195,16.3224,227100.0
2009-06-12 15:00:00,19.22,19.28,19.18,19.2,189700.0,16.3224,16.3734,16.2884,16.3054,189700.0
2009-06-12 15:30:00,19.2,19.26,19.11,19.24,682100.0,16.3054,16.3564,16.229,16.3394,682100.0
2009-06-15 09:30:00,18.91,19.05,18.77,18.98,518100.0,16.0591,16.178,15.9403,16.1186,518100.0
2009-06-15 10:00:00,18.98,19.0,18.5,18.51,867300.0,16.1186,16.1356,15.711,15.7195,867300.0
2009-06-15 10:30:00,18.51,18.51,18.28,18.29,822500.0,15.7195,15.7195,15.5241,15.5326,822500.0
2009-06-15 11:00:00,18.29,18.3,18.1,18.18,465900.0,15.5326,15.5411,15.3713,15.4392,465900.0
2009-06-15 11:30:00,18.19,18.28,18.18,18.21,461800.0,15.4477,15.5241,15.4392,15.4647,461800.0
2009-06-15 12:00:00,18.22,18.32,18.05,18.09,641700.0,15.4732,15.5581,15.3288,15.3628,641700.0
2009-06-15 12:30:00,18.1,18.22,18.09,18.22,298300.0,15.3713,15.4732,15.3628,15.4732,298300.0
2009-06-15 13:00:00,18.2,18.22,18.11,18.22,188300.0,15.4562,15.4732,15.3798,15.4732,188300.0
2009-06-15 13:30:00,18.22,18.22,18.13,18.16,241400.0,15.4732,15.4732,15.3967,15.4222,241400.0
2009-06-15 14:00:00,18.16,18.2,18.11,18.17,287500.0,15.4222,15.4562,15.3798,15.4307,287500.0
2009-06-15 14:30:00,18.17,18.25,18.16,18.25,362700.0,15.4307,15.4987,15.4222,15.4987,362700.0
2009-06-15 15:00:00,18.25,18.26,18.16,18.25,548000.0,15.4987,15.5071,15.4222,15.4987,548000.0
2009-06-15 15:30:00,18.25,18.35,18.22,18.31,914600.0,15.4987,15.5836,15.4732,15.5496,914600.0
2009-06-16 09:30:00,18.49,18.56,18.14,18.39,1065400.0,15.7025,15.7619,15.4052,15.6175,1065400.0
2009-06-16 10:00:00,18.39,18.47,18.28,18.39,387500.0,15.6175,15.6855,15.5241,15.6175,387500.0
2009-06-16 10:30:00,18.38,18.49,18.31,18.41,261300.0,15.6091,15.7025,15.5496,15.6345,261300.0
2009-06-16 11:00:00,18.42,18.47,18.36,18.42,363700.0,15.643,15.6855,15.5921,15.643,363700.0
2009-06-16 11:30:00,18.42,18.47,18.3,18.34,207200.0,15.643,15.6855,15.5411,15.5751,207200.0
2009-06-16 12:00:00,18.35,18.46,18.31,18.38,252400.0,15.5836,15.677,15.5496,15.6091,252400.0
2009-06-16 12:30:00,18.38,18.38,18.21,18.25,333000.0,15.6091,15.6091,15.4647,15.4987,333000.0
2009-06-16 13:00:00,18.25,18.27,18.09,18.11,365400.0,15.4987,15.5156,15.3628,15.3798,365400.0
2009-06-16 13:30:00,18.1,18.19,18.09,18.16,278100.0,15.3713,15.4477,15.3628,15.4222,278100.0
2009-06-16 14:00:00,18.16,18.2,18.1,18.11,284400.0,15.4222,15.4562,15.3713,15.3798,284400.0
2009-06-16 14:30:00,18.11,18.2,18.06,18.19,364600.0,15.3798,15.4562,15.3373,15.4477,364600.0
2009-06-16 15:00:00,18.19,18.25,18.11,18.19,304200.0,15.4477,15.4987,15.3798,15.4477,304200.0
2009-06-16 15:30:00,18.19,18.27,18.08,18.08,1003300.0,15.4477,15.5156,15.3543,15.3543,1003300.0
2009-06-17 09:30:00,18.27,18.32,18.11,18.17,561600.0,15.5156,15.5581,15.3798,15.4307,561600.0
2009-06-17 10:00:00,18.17,18.47,18.14,18.2,730300.0,15.4307,15.6855,15.4052,15.4562,730300.0
2009-06-17 10:30:00,18.2,18.37,18.08,18.31,376000.0,15.4562,15.6006,15.3543,15.5496,376000.0
2009-06-17 11:00:00,18.31,18.43,18.25,18.42,326700.0,15.5496,15.6515,15.4987,15.643,326700.0
2009-06-17 11:30:00,18.42,18.52,18.3,18.34,317300.0,15.643,15.7279,15.5411,15.5751,317300.0
2009-06-17 12:00:00,18.33,18.43,18.32,18.41,289400.0,15.5666,15.6515,15.5581,15.6345,289400.0
2009-06-17 12:30:00,18.41,18.47,18.32,18.38,207100.0,15.6345,15.6855,15.5581,15.6091,207100.0
2009-06-17 13:00:00,18.38,18.51,18.34,18.5,223800.0,15.6091,15.7195,15.5751,15.711,223800.0
2009-06-17 13:30:00,18.5,18.54,18.44,18.45,307300.0,15.711,15.7449,15.66,15.6685,307300.0
2009-06-17 14:00:00,18.45,18.53,18.38,18.53,372700.0,15.6685,15.7364,15.6091,15.7364,372700.0
2009-06-17 14:30:00,18.53,18.54,18.41,18.47,254000.0,15.7364,15.7449,15.6345,15.6855,254000.0
2009-06-17 15:00:00,18.46,18.56,18.41,18.43,541500.0,15.677,15.7619,15.6345,15.6515,541500.0
2009-06-17 15:30:00,18.43,18.47,18.35,18.39,818300.0,15.6515,15.6855,15.5836,15.6175,818300.0
2009-06-18 09:30:00,18.2,18.26,18.0,18.21,465700.0,15.4562,15.5071,15.2863,15.4647,465700.0
2009-06-18 10:00:00,18.21,18.29,17.93,18.0,483900.0,15.4647,15.5326,15.2269,15.2863,483900.0
2009-06-18 10:30:00,17.99,18.0,17.68,17.72,975300.0,15.2778,15.2863,15.0146,15.0486,975300.0
2009-06-18 11:00:00,17.73,17.88,17.71,17.75,573200.0,15.057,15.1844,15.0401,15.074,573200.0
2009-06-18 11:30:00,17.76,17.78,17.54,17.65,764900.0,15.0825,15.0995,14.8957,14.9891,764900.0
2009-06-18 12:00:00,17.64,17.79,17.62,17.72,217500.0,14.9806,15.108,14.9636,15.0486,217500.0
2009-06-18 12:30:00,17.73,17.92,17.7,17.91,397800.0,15.057,15.2184,15.0316,15.2099,397800.0
2009-06-18 13:00:00,17.91,18.12,17.85,18.12,781700.0,15.2099,15.3882,15.159,15.3882,781700.0
2009-06-18 13:30:00,18.11,18.74,18.11,18.49,2344600.0,15.3798,15.9148,15.3798,15.7025,2344600.0
2009-06-18 14:00:00,18.48,18.56,18.39,18.54,634500.0,15.694,15.7619,15.6175,15.7449,634500.0
2009-06-18 14:30:00,18.53,18.56,18.44,18.53,403500.0,15.7364,15.7619,15.66,15.7364,403500.0
2009-06-18 15:00:00,18.52,18.58,18.46,18.58,577100.0,15.7279,15.7789,15.677,15.7789,577100.0
2009-06-18 15:30:00,18.58,18.64,18.44,18.52,2125600.0,15.7789,15.8299,15.66,15.7279,2125600.0
2009-06-19 09:30:00,18.77,18.85,18.4,18.81,1298800.0,15.9403,16.0082,15.626,15.9742,1298800.0
2009-06-19 10:00:00,18.81,18.95,18.79,18.83,1086000.0,15.9742,16.0931,15.9572,15.9912,1086000.0
2009-06-19 10:30:00,18.85,18.88,18.74,18.81,1245400.0,16.0082,16.0337,15.9148,15.9742,1245400.0
2009-06-19 11:00:00,18.82,18.84,18.71,18.71,694800.0,15.9827,15.9997,15.8893,15.8893,694800.0
2009-06-19 11:30:00,18.71,18.77,18.65,18.71,420000.0,15.8893,15.9403,15.8383,15.8893,420000.0
2009-06-19 12:00:00,18.71,18.71,18.5,18.51,479100.0,15.8893,15.8893,15.711,15.7195,479100.0
2009-06-19 12:30:00,18.51,18.62,18.5,18.58,179000.0,15.7195,15.8129,15.711,15.7789,179000.0
2009-06-19 13:00:00,18.58,18.66,18.52,18.58,277900.0,15.7789,15.8468,15.7279,15.7789,277900.0
2009-06-19 13:30:00,18.58,18.63,18.54,18.54,256800.0,15.7789,15.8214,15.7449,15.7449,256800.0
2009-06-19 14:00:00,18.54,18.55,18.44,18.49,362300.0,15.7449,15.7534,15.66,15.7025,362300.0
2009-06-19 14:30:00,18.49,18.56,18.49,18.51,186700.0,15.7025,15.7619,15.7025,15.7195,186700.0
2009-06-19 15:00:00,18.51,18.61,18.5,18.59,273800.0,15.7195,15.8044,15.711,15.7874,273800.0
2009-06-19 15:30:00,18.6,18.62,18.54,18.59,781300.0,15.7959,15.8129,15.7449,15.7874,781300.0
2009-06-22 09:30:00,18.84,18.91,18.36,18.5,916700.0,15.9997,16.0591,15.5921,15.711,916700.0
2009-06-22 10:00:00,18.5,18.81,18.49,18.76,966700.0,15.711,15.9742,15.7025,15.9318,966700.0
2009-06-22 10:30:00,18.76,18.78,18.69,18.78,592900.0,15.9318,15.9487,15.8723,15.9487,592900.0
2009-06-22 11:00:00,18.77,18.87,18.75,18.8,627900.0,15.9403,16.0252,15.9233,15.9657,627900.0
2009-06-22 11:30:00,18.8,18.81,18.62,18.66,656000.0,15.9657,15.9742,15.8129,15.8468,656000.0
2009-06-22 12:00:00,18.65,18.67,18.53,18.57,252300.0,15.8383,15.8553,15.7364,15.7704,252300.0
2009-06-22 12:30:00,18.57,18.69,18.57,18.67,356800.0,15.7704,15.8723,15.7704,15.8553,356800.0
2009-06-22 13:00:00,18.67,18.67,18.56,18.62,267400.0,15.8553,15.8553,15.7619,15.8129,267400.0
2009-06-22 13:30:00,18.63,18.71,18.6,18.71,177300.0,15.8214,15.8893,15.7959,15.8893,177300.0
2009-06-22 14:00:00,18.71,18.76,18.63,18.71,354900.0,15.8893,15.9318,15.8214,15.8893,354900.0
2009-06-22 14:30:00,18.71,18.74,18.64,18.71,347000.0,15.8893,15.9148,15.8299,15.8893,347000.0
2009-06-22 15:00:00,18.71,18.72,18.68,18.72,541400.0,15.8893,15.8978,15.8638,15.8978,541400.0
2009-06-22 15:30:00,18.71,18.8,18.6,18.62,1253500.0,15.8893,15.9657,15.7959,15.8129,1253500.0
2009-06-23 09:30:00,18.65,18.78,18.49,18.67,461900.0,15.8383,15.9487,15.7025,15.8553,461900.0
2009-06-23 10:00:00,18.65,18.67,18.34,18.36,526200.0,15.8383,15.8553,15.5751,15.5921,526200.0
2009-06-23 10:30:00,18.36,18.49,18.36,18.43,536600.0,15.5921,15.7025,15.5921,15.6515,536600.0
2009-06-23 11:00:00,18.43,18.45,18.3,18.45,304500.0,15.6515,15.6685,15.5411,15.6685,304500.0
2009-06-23 11:30:00,18.45,18.51,18.44,18.51,188300.0,15.6685,15.7195,15.66,15.7195,188300.0
2009-06-23 12:00:00,18.51,18.52,18.43,18.43,147100.0,15.7195,15.7279,15.6515,15.6515,147100.0
2009-06-23 12:30:00,18.43,18.52,18.41,18.43,176200.0,15.6515,15.7279,15.6345,15.6515,176200.0
2009-06-23 13:00:00,18.42,18.52,18.42,18.48,299200.0,15.643,15.7279,15.643,15.694,299200.0
2009-06-23 13:30:00,18.48,18.48,18.3,18.3,223800.0,15.694,15.694,15.5411,15.5411,223800.0
2009-06-23 14:00:00,18.31,18.53,18.3,18.48,387900.0,15.5496,15.7364,15.5411,15.694,387900.0
2009-06-23 14:30:00,18.48,18.57,18.39,18.54,233600.0,15.694,15.7704,15.6175,15.7449,233600.0
2009-06-23 15:00:00,18.54,18.61,18.5,18.6,283800.0,15.7449,15.8044,15.711,15.7959,283800.0
2009-06-23 15:30:00,18.61,18.64,18.5,18.54,677400.0,15.8044,15.8299,15.711,15.7449,677400.0
2009-06-24 09:30:00,18.54,18.88,18.48,18.87,382800.0,15.7449,16.0337,15.694,16.0252,382800.0
2009-06-24 10:00:00,18.86,19.05,18.81,19.01,608200.0,16.0167,16.178,15.9742,16.1441,608200.0
2009-06-24 10:30:00,19.02,19.13,18.98,19.02,250600.0,16.1526,16.246,16.1186,16.1526,250600.0
2009-06-24 11:00:00,19.01,19.17,18.95,19.02,305600.0,16.1441,16.28,16.0931,16.1526,305600.0
2009-06-24 11:30:00,19.03,19.16,19.02,19.1,325200.0,16.1611,16.2715,16.1526,16.2205,325200.0
2009-06-24 12:00:00,19.1,19.17,19.02,19.03,154000.0,16.2205,16.28,16.1526,16.1611,154000.0
2009-06-24 12:30:00,19.03,19.09,18.97,19.05,201300.0,16.1611,16.212,16.1101,16.178,201300.0
2009-06-24 13:00:00,19.05,19.12,18.99,19.05,395600.0,16.178,16.2375,16.1271,16.178,395600.0
2009-06-24 13:30:00,19.05,19.05,18.91,18.92,141000.0,16.178,16.178,16.0591,16.0676,141000.0
2009-06-24 14:00:00,18.93,18.96,18.77,18.83,205500.0,16.0761,16.1016,15.9403,15.9912,205500.0
2009-06-24 14:30:00,18.83,18.87,18.72,18.82,584600.0,15.9912,16.0252,15.8978,15.9827,584600.0
2009-06-24 15:00:00,18.82,18.85,18.68,18.77,636900.0,15.9827,16.0082,15.8638,15.9403,636900.0
2009-06-24 15:30:00,18.78,18.9,18.76,18.87,1180800.0,15.9487,16.0507,15.9318,16.0252,1180800.0
2009-06-25 09:30:00,18.7,19.09,18.64,19.02,869300.0,15.8808,16.212,15.8299,16.1526,869300.0
2009-06-25 10:00:00,19.02,19.27,18.97,19.13,1055200.0,16.1526,16.3649,16.1101,16.246,1055200.0
2009-06-25 10:30:00,19.13,19.13,18.92,19.01,206400.0,16.246,16.246,16.0676,16.1441,206400.0
2009-06-25 11:00:00,19.01,19.09,18.95,19.0,152600.0,16.1441,16.212,16.0931,16.1356,152600.0
2009-06-25 11:30:00,19.0,19.14,19.0,19.1,398900.0,16.1356,16.2545,16.1356,16.2205,398900.0
2009-06-25 12:00:00,19.1,19.15,19.06,19.14,148300.0,16.2205,16.263,16.1865,16.2545,148300.0
2009-06-25 12:30:00,19.15,19.22,19.07,19.08,408400.0,16.263,16.3224,16.195,16.2035,408400.0
2009-06-25 13:00:00,19.07,19.17,19.06,19.11,145800.0,16.195,16.28,16.1865,16.229,145800.0
2009-06-25 13:30:00,19.12,19.13,19.02,19.06,144300.0,16.2375,16.246,16.1526,16.1865,144300.0
2009-06-25 14:00:00,19.06,19.06,18.93,18.97,244900.0,16.1865,16.1865,16.0761,16.1101,244900.0
2009-06-25 14:30:00,18.98,19.01,18.94,18.94,547800.0,16.1186,16.1441,16.0846,16.0846,547800.0
2009-06-25 15:00:00,18.94,18.99,18.92,18.92,444500.0,16.0846,16.1271,16.0676,16.0676,444500.0
2009-06-25 15:30:00,18.93,19.06,18.86,19.06,649600.0,16.0761,16.1865,16.0167,16.1865,649600.0
2009-06-26 09:30:00,19.01,19.17,18.82,19.06,351500.0,16.1441,16.28,15.9827,16.1865,351500.0
2009-06-26 10:00:00,19.06,19.17,19.0,19.08,327900.0,16.1865,16.28,16.1356,16.2035,327900.0
2009-06-26 10:30:00,19.09,19.12,19.0,19.06,237200.0,16.212,16.2375,16.1356,16.1865,237200.0
2009-06-26 11:00:00,19.07,19.17,19.02,19.14,287000.0,16.195,16.28,16.1526,16.2545,287000.0
2009-06-26 11:30:00,19.15,19.2,19.1,19.15,160500.0,16.263,16.3054,16.2205,16.263,160500.0
2009-06-26 12:00:00,19.16,19.2,19.09,19.18,206900.0,16.2715,16.3054,16.212,16.2884,206900.0
2009-06-26 12:30:00,19.18,19.22,19.14,19.17,175400.0,16.2884,16.3224,16.2545,16.28,175400.0
2009-06-26 13:00:00,19.16,19.17,19.1,19.14,155400.0,16.2715,16.28,16.2205,16.2545,155400.0
2009-06-26 13:30:00,19.14,19.16,19.09,19.1,159000.0,16.2545,16.2715,16.212,16.2205,159000.0
2009-06-26 14:00:00,19.1,19.13,19.05,19.1,135200.0,16.2205,16.246,16.178,16.2205,135200.0
2009-06-26 14:30:00,19.09,19.16,19.08,19.16,184600.0,16.212,16.2715,16.2035,16.2715,184600.0
2009-06-26 15:00:00,19.17,19.2,19.09,19.09,201500.0,16.28,16.3054,16.212,16.212,201500.0
2009-06-26 15:30:00,19.1,19.2,19.07,19.16,429500.0,16.2205,16.3054,16.195,16.2715,429500.0
2009-06-29 09:30:00,19.12,19.17,18.7,18.8,294600.0,16.2375,16.28,15.8808,15.9657,294600.0
2009-06-29 10:00:00,18.81,18.98,18.71,18.83,590400.0,15.9742,16.1186,15.8893,15.9912,590400.0
2009-06-29 10:30:00,18.82,18.95,18.78,18.81,343600.0,15.9827,16.0931,15.9487,15.9742,343600.0
2009-06-29 11:00:00,18.8,18.88,18.77,18.88,209900.0,15.9657,16.0337,15.9403,16.0337,209900.0
2009-06-29 11:30:00,18.88,18.91,18.78,18.8,248200.0,16.0337,16.0591,15.9487,15.9657,248200.0
2009-06-29 12:00:00,18.8,18.81,18.74,18.74,146900.0,15.9657,15.9742,15.9148,15.9148,146900.0
2009-06-29 12:30:00,18.75,18.8,18.71,18.71,166600.0,15.9233,15.9657,15.8893,15.8893,166600.0
2009-06-29 13:00:00,18.71,18.75,18.71,18.73,133600.0,15.8893,15.9233,15.8893,15.9063,133600.0
2009-06-29 13:30:00,18.73,18.8,18.7,18.7,223800.0,15.9063,15.9657,15.8808,15.8808,223800.0
2009-06-29 14:00:00,18.71,18.74,18.68,18.69,262200.0,15.8893,15.9148,15.8638,15.8723,262200.0
2009-06-29 14:30:00,18.69,18.71,18.6,18.69,415600.0,15.8723,15.8893,15.7959,15.8723,415600.0
2009-06-29 15:00:00,18.69,18.75,18.68,18.72,296500.0,15.8723,15.9233,15.8638,15.8978,296500.0
2009-06-29 15:30:00,18.72,18.72,18.64,18.71,809000.0,15.8978,15.8978,15.8299,15.8893,809000.0
2009-06-30 09:30:00,18.71,18.76,18.58,18.62,209200.0,15.8893,15.9318,15.7789,15.8129,209200.0
2009-06-30 10:00:00,18.62,18.68,18.5,18.59,478000.0,15.8129,15.8638,15.711,15.7874,478000.0
2009-06-30 10:30:00,18.6,18.63,18.49,18.5,282200.0,15.7959,15.8214,15.7025,15.711,282200.0
2009-06-30 11:00:00,18.5,18.54,18.4,18.4,448000.0,15.711,15.7449,15.626,15.626,448000.0
2009-06-30 11:30:00,18.4,18.48,18.4,18.43,377600.0,15.626,15.694,15.626,15.6515,377600.0
2009-06-30 12:00:00,18.44,18.45,18.42,18.42,138000.0,15.66,15.6685,15.643,15.643,138000.0
2009-06-30 12:30:00,18.42,18.45,18.4,18.42,122900.0,15.643,15.6685,15.626,15.643,122900.0
2009-06-30 13:00:00,18.42,18.43,18.39,18.42,68500.0,15.643,15.6515,15.6175,15.643,68500.0
2009-06-30 13:30:00,18.42,18.47,18.4,18.4,77400.0,15.643,15.6855,15.626,15.626,77400.0
2009-06-30 14:00:00,18.41,18.44,18.38,18.4,247700.0,15.6345,15.66,15.6091,15.626,247700.0
2009-06-30 14:30:00,18.39,18.44,18.37,18.4,233400.0,15.6175,15.66,15.6006,15.626,233400.0
2009-06-30 15:00:00,18.4,18.42,18.37,18.4,237200.0,15.626,15.643,15.6006,15.626,237200.0
2009-06-30 15:30:00,18.4,18.5,18.39,18.48,1124900.0,15.626,15.711,15.6175,15.694,1124900.0
2009-07-01 09:30:00,18.64,18.67,18.46,18.56,214700.0,15.8299,15.8553,15.677,15.7619,214700.0
2009-07-01 10:00:00,18.56,18.7,18.46,18.67,311000.0,15.7619,15.8808,15.677,15.8553,311000.0
2009-07-01 10:30:00,18.67,18.8,18.65,18.77,230000.0,15.8553,15.9657,15.8383,15.9403,230000.0
2009-07-01 11:00:00,18.78,18.83,18.72,18.77,293700.0,15.9487,15.9912,15.8978,15.9403,293700.0
2009-07-01 11:30:00,18.77,18.79,18.67,18.76,217300.0,15.9403,15.9572,15.8553,15.9318,217300.0
2009-07-01 12:00:00,18.76,18.79,18.71,18.75,153300.0,15.9318,15.9572,15.8893,15.9233,153300.0
2009-07-01 12:30:00,18.75,18.76,18.67,18.67,65200.0,15.9233,15.9318,15.8553,15.8553,65200.0
2009-07-01 13:00:00,18.68,18.68,18.59,18.65,135200.0,15.8638,15.8638,15.7874,15.8383,135200.0
2009-07-01 13:30:00,18.65,18.69,18.62,18.67,62000.0,15.8383,15.8723,15.8129,15.8553,62000.0
2009-07-01 14:00:00,18.67,18.67,18.54,18.55,198700.0,15.8553,15.8553,15.7449,15.7534,198700.0
2009-07-01 14:30:00,18.55,18.6,18.46,18.57,282500.0,15.7534,15.7959,15.677,15.7704,282500.0
2009-07-01 15:00:00,18.56,18.62,18.56,18.58,227300.0,15.7619,15.8129,15.7619,15.7789,227300.0
2009-07-01 15:30:00,18.58,18.59,18.47,18.51,591900.0,15.7789,15.7874,15.6855,15.7195,591900.0
2009-07-02 09:30:00,18.29,18.29,17.71,18.02,681400.0,15.5326,15.5326,15.0401,15.3033,681400.0
2009-07-02 10:00:00,18.02,18.11,17.94,18.08,391400.0,15.3033,15.3798,15.2354,15.3543,391400.0
2009-07-02 10:30:00,18.07,18.08,18.0,18.05,307700.0,15.3458,15.3543,15.2863,15.3288,307700.0
2009-07-02 11:00:00,18.05,18.15,18.05,18.14,137400.0,15.3288,15.4137,15.3288,15.4052,137400.0
2009-07-02 11:30:00,18.14,18.2,18.05,18.2,170000.0,15.4052,15.4562,15.3288,15.4562,170000.0
2009-07-02 12:00:00,18.19,18.22,18.19,18.21,102500.0,15.4477,15.4732,15.4477,15.4647,102500.0
2009-07-02 12:30:00,18.21,18.22,18.21,18.22,59000.0,15.4647,15.4732,15.4647,15.4732,59000.0
2009-07-02 13:00:00,18.22,18.28,18.21,18.23,138500.0,15.4732,15.5241,15.4647,15.4817,138500.0
2009-07-02 13:30:00,18.23,18.26,18.21,18.22,130300.0,15.4817,15.5071,15.4647,15.4732,130300.0
2009-07-02 14:00:00,18.22,18.32,18.21,18.27,186600.0,15.4732,15.5581,15.4647,15.5156,186600.0
2009-07-02 14:30:00,18.27,18.29,18.21,18.21,123800.0,15.5156,15.5326,15.4647,15.4647,123800.0
2009-07-02 15:00:00,18.21,18.21,18.05,18.05,332000.0,15.4647,15.4647,15.3288,15.3288,332000.0
2009-07-02 15:30:00,18.05,18.18,18.0,18.05,798000.0,15.3288,15.4392,15.2863,15.3288,798000.0
2009-07-06 09:30:00,18.43,18.63,18.35,18.54,785400.0,15.6515,15.8214,15.5836,15.7449,785400.0
2009-07-06 10:00:00,18.55,18.58,18.11,18.24,497000.0,15.7534,15.7789,15.3798,15.4902,497000.0
2009-07-06 10:30:00,18.25,18.31,18.1,18.28,378400.0,15.4987,15.5496,15.3713,15.5241,378400.0
2009-07-06 11:00:00,18.28,18.32,18.25,18.28,184300.0,15.5241,15.5581,15.4987,15.5241,184300.0
2009-07-06 11:30:00,18.28,18.29,18.19,18.19,139500.0,15.5241,15.5326,15.4477,15.4477,139500.0
2009-07-06 12:00:00,18.2,18.25,18.19,18.2,101600.0,15.4562,15.4987,15.4477,15.4562,101600.0
2009-07-06 12:30:00,18.2,18.23,18.19,18.21,120100.0,15.4562,15.4817,15.4477,15.4647,120100.0
2009-07-06 13:00:00,18.22,18.35,18.21,18.33,231700.0,15.4732,15.5836,15.4647,15.5666,231700.0
2009-07-06 13:30:00,18.33,18.33,18.24,18.24,97700.0,15.5666,15.5666,15.4902,15.4902,97700.0
2009-07-06 14:00:00,18.25,18.36,18.24,18.32,283700.0,15.4987,15.5921,15.4902,15.5581,283700.0
2009-07-06 14:30:00,18.32,18.34,18.3,18.34,122200.0,15.5581,15.5751,15.5411,15.5751,122200.0
2009-07-06 15:00:00,18.35,18.43,18.34,18.42,301100.0,15.5836,15.6515,15.5751,15.643,301100.0
2009-07-06 15:30:00,18.43,18.56,18.34,18.53,1095100.0,15.6515,15.7619,15.5751,15.7364,1095100.0
2009-07-07 09:30:00,18.41,18.43,18.15,18.17,353700.0,15.6345,15.6515,15.4137,15.4307,353700.0
2009-07-07 10:00:00,18.17,18.18,17.98,18.11,369200.0,15.4307,15.4392,15.2694,15.3798,369200.0
2009-07-07 10:30:00,18.11,18.11,18.0,18.02,270800.0,15.3798,15.3798,15.2863,15.3033,270800.0
2009-07-07 11:00:00,18.03,18.08,18.0,18.0,333300.0,15.3118,15.3543,15.2863,15.2863,333300.0
2009-07-07 11:30:00,18.0,18.17,18.0,18.16,358400.0,15.2863,15.4307,15.2863,15.4222,358400.0
2009-07-07 12:00:00,18.17,18.17,18.03,18.05,195100.0,15.4307,15.4307,15.3118,15.3288,195100.0
2009-07-07 12:30:00,18.05,18.06,18.0,18.01,165400.0,15.3288,15.3373,15.2863,15.2948,165400.0
2009-07-07 13:00:00,18.02,18.15,18.01,18.08,150900.0,15.3033,15.4137,15.2948,15.3543,150900.0
2009-07-07 13:30:00,18.08,18.17,18.02,18.04,180800.0,15.3543,15.4307,15.3033,15.3203,180800.0
2009-07-07 14:00:00,18.04,18.09,18.02,18.05,128400.0,15.3203,15.3628,15.3033,15.3288,128400.0
2009-07-07 14:30:00,18.06,18.06,17.89,17.91,730500.0,15.3373,15.3373,15.1929,15.2099,730500.0
2009-07-07 15:00:00,17.91,17.93,17.83,17.9,360300.0,15.2099,15.2269,15.142,15.2014,360300.0
2009-07-07 15:30:00,17.9,17.96,17.89,17.94,1119200.0,15.2014,15.2524,15.1929,15.2354,1119200.0
2009-07-08 09:30:00,17.9,18.18,17.85,17.93,616100.0,15.2014,15.4392,15.159,15.2269,616100.0
2009-07-08 10:00:00,17.93,18.08,17.91,18.03,685700.0,15.2269,15.3543,15.2099,15.3118,685700.0
2009-07-08 10:30:00,18.02,18.03,17.85,17.85,147500.0,15.3033,15.3118,15.159,15.159,147500.0
2009-07-08 11:00:00,17.85,17.85,17.7,17.71,184300.0,15.159,15.159,15.0316,15.0401,184300.0
2009-07-08 11:30:00,17.71,17.75,17.63,17.72,111500.0,15.0401,15.074,14.9721,15.0486,111500.0
2009-07-08 12:00:00,17.72,17.72,17.6,17.6,78700.0,15.0486,15.0486,14.9466,14.9466,78700.0
2009-07-08 12:30:00,17.6,17.7,17.59,17.68,85900.0,14.9466,15.0316,14.9382,15.0146,85900.0
2009-07-08 13:00:00,17.69,17.79,17.68,17.78,131200.0,15.0231,15.108,15.0146,15.0995,131200.0
2009-07-08 13:30:00,17.78,17.78,17.69,17.69,71000.0,15.0995,15.0995,15.0231,15.0231,71000.0
2009-07-08 14:00:00,17.69,17.69,17.61,17.66,106400.0,15.0231,15.0231,14.9551,14.9976,106400.0
2009-07-08 14:30:00,17.66,17.81,17.6,17.78,600500.0,14.9976,15.125,14.9466,15.0995,600500.0
2009-07-08 15:00:00,17.79,17.89,17.76,17.79,318700.0,15.108,15.1929,15.0825,15.108,318700.0
2009-07-08 15:30:00,17.8,18.01,17.8,17.94,632600.0,15.1165,15.2948,15.1165,15.2354,632600.0
2009-07-09 09:30:00,18.1,18.21,17.81,17.82,336200.0,15.3713,15.4647,15.125,15.1335,336200.0
2009-07-09 10:00:00,17.82,18.0,17.81,17.89,201900.0,15.1335,15.2863,15.125,15.1929,201900.0
2009-07-09 10:30:00,17.89,18.05,17.84,18.03,162500.0,15.1929,15.3288,15.1505,15.3118,162500.0
2009-07-09 11:00:00,18.03,18.09,17.92,18.08,261100.0,15.3118,15.3628,15.2184,15.3543,261100.0
2009-07-09 11:30:00,18.08,18.22,18.02,18.16,236900.0,15.3543,15.4732,15.3033,15.4222,236900.0
2009-07-09 12:00:00,18.16,18.26,18.15,18.22,148000.0,15.4222,15.5071,15.4137,15.4732,148000.0
2009-07-09 12:30:00,18.22,18.24,18.21,18.21,166700.0,15.4732,15.4902,15.4647,15.4647,166700.0
2009-07-09 13:00:00,18.21,18.28,18.16,18.24,279700.0,15.4647,15.5241,15.4222,15.4902,279700.0
2009-07-09 13:30:00,18.25,18.27,18.2,18.2,203600.0,15.4987,15.5156,15.4562,15.4562,203600.0
2009-07-09 14:00:00,18.21,18.23,18.09,18.1,364100.0,15.4647,15.4817,15.3628,15.3713,364100.0
2009-07-09 14:30:00,18.12,18.24,18.12,18.18,561000.0,15.3882,15.4902,15.3882,15.4392,561000.0
2009-07-09 15:00:00,18.18,18.24,18.15,18.19,657100.0,15.4392,15.4902,15.4137,15.4477,657100.0
2009-07-09 15:30:00,18.2,18.27,18.13,18.16,825600.0,15.4562,15.5156,15.3967,15.4222,825600.0
2009-07-10 09:30:00,18.04,18.29,18.01,18.06,251400.0,15.3203,15.5326,15.2948,15.3373,251400.0
2009-07-10 10:00:00,18.05,18.11,17.97,18.02,308800.0,15.3288,15.3798,15.2609,15.3033,308800.0
2009-07-10 10:30:00,18.03,18.06,17.94,18.05,193400.0,15.3118,15.3373,15.2354,15.3288,193400.0
2009-07-10 11:00:00,18.05,18.05,17.87,17.89,308600.0,15.3288,15.3288,15.1759,15.1929,308600.0
2009-07-10 11:30:00,17.89,18.03,17.83,18.0,141000.0,15.1929,15.3118,15.142,15.2863,141000.0
2009-07-10 12:00:00,18.0,18.05,17.99,18.0,53400.0,15.2863,15.3288,15.2778,15.2863,53400.0
2009-07-10 12:30:00,18.0,18.09,17.99,18.03,51900.0,15.2863,15.3628,15.2778,15.3118,51900.0
2009-07-10 13:00:00,18.03,18.06,18.02,18.02,77900.0,15.3118,15.3373,15.3033,15.3033,77900.0
2009-07-10 13:30:00,18.02,18.12,18.02,18.07,44100.0,15.3033,15.3882,15.3033,15.3458,44100.0
2009-07-10 14:00:00,18.07,18.07,18.0,18.02,479200.0,15.3458,15.3458,15.2863,15.3033,479200.0
2009-07-10 14:30:00,18.02,18.05,18.0,18.01,173700.0,15.3033,15.3288,15.2863,15.2948,173700.0
2009-07-10 15:00:00,18.01,18.1,18.0,18.07,132500.0,15.2948,15.3713,15.2863,15.3458,132500.0
2009-07-10 15:30:00,18.06,18.11,18.02,18.06,456600.0,15.3373,15.3798,15.3033,15.3373,456600.0
2009-07-13 09:30:00,18.05,18.13,17.74,17.77,203300.0,15.3288,15.3967,15.0655,15.091,203300.0
2009-07-13 10:00:00,17.77,17.84,17.64,17.84,329700.0,15.091,15.1505,14.9806,15.1505,329700.0
2009-07-13 10:30:00,17.84,18.0,17.82,17.98,271500.0,15.1505,15.2863,15.1335,15.2694,271500.0
2009-07-13 11:00:00,17.98,18.07,17.93,18.0,265700.0,15.2694,15.3458,15.2269,15.2863,265700.0
2009-07-13 11:30:00,18.0,18.15,17.98,18.08,307400.0,15.2863,15.4137,15.2694,15.3543,307400.0
2009-07-13 12:00:00,18.08,18.09,17.93,18.01,196400.0,15.3543,15.3628,15.2269,15.2948,196400.0
2009-07-13 12:30:00,18.01,18.11,18.0,18.06,255400.0,15.2948,15.3798,15.2863,15.3373,255400.0
2009-07-13 13:00:00,18.06,18.11,18.03,18.07,122300.0,15.3373,15.3798,15.3118,15.3458,122300.0
2009-07-13 13:30:00,18.08,18.08,18.02,18.06,121800.0,15.3543,15.3543,15.3033,15.3373,121800.0
2009-07-13 14:00:00,18.06,18.17,18.06,18.13,148200.0,15.3373,15.4307,15.3373,15.3967,148200.0
2009-07-13 14:30:00,18.13,18.14,18.08,18.12,229000.0,15.3967,15.4052,15.3543,15.3882,229000.0
2009-07-13 15:00:00,18.12,18.19,18.11,18.16,132500.0,15.3882,15.4477,15.3798,15.4222,132500.0
2009-07-13 15:30:00,18.15,18.23,18.13,18.21,447200.0,15.4137,15.4817,15.3967,15.4647,447200.0
2009-07-14 09:30:00,18.12,18.4,18.1,18.23,272200.0,15.3882,15.626,15.3713,15.4817,272200.0
2009-07-14 10:00:00,18.24,18.41,18.24,18.35,245400.0,15.4902,15.6345,15.4902,15.5836,245400.0
2009-07-14 10:30:00,18.36,18.37,18.28,18.35,194300.0,15.5921,15.6006,15.5241,15.5836,194300.0
2009-07-14 11:00:00,18.35,18.49,18.33,18.48,373000.0,15.5836,15.7025,15.5666,15.694,373000.0
2009-07-14 11:30:00,18.48,18.56,18.45,18.51,216100.0,15.694,15.7619,15.6685,15.7195,216100.0
2009-07-14 12:00:00,18.51,18.53,18.42,18.48,174300.0,15.7195,15.7364,15.643,15.694,174300.0
2009-07-14 12:30:00,18.48,18.54,18.47,18.53,247100.0,15.694,15.7449,15.6855,15.7364,247100.0
2009-07-14 13:00:00,18.54,18.58,18.51,18.58,135000.0,15.7449,15.7789,15.7195,15.7789,135000.0
2009-07-14 13:30:00,18.58,18.58,18.51,18.52,133500.0,15.7789,15.7789,15.7195,15.7279,133500.0
2009-07-14 14:00:00,18.52,18.59,18.5,18.54,348300.0,15.7279,15.7874,15.711,15.7449,348300.0
2009-07-14 14:30:00,18.54,18.65,18.51,18.63,409600.0,15.7449,15.8383,15.7195,15.8214,409600.0
2009-07-14 15:00:00,18.62,18.66,18.57,18.59,447900.0,15.8129,15.8468,15.7704,15.7874,447900.0
2009-07-14 15:30:00,18.59,18.64,18.55,18.58,746100.0,15.7874,15.8299,15.7534,15.7789,746100.0
2009-07-15 09:30:00,18.93,19.24,18.81,19.19,531300.0,16.0761,16.3394,15.9742,16.2969,531300.0
2009-07-15 10:00:00,19.19,19.21,19.0,19.12,302300.0,16.2969,16.3139,16.1356,16.2375,302300.0
2009-07-15 10:30:00,19.12,19.12,19.01,19.01,189000.0,16.2375,16.2375,16.1441,16.1441,189000.0
2009-07-15 11:00:00,19.01,19.21,19.0,19.19,382300.0,16.1441,16.3139,16.1356,16.2969,382300.0
2009-07-15 11:30:00,19.2,19.24,19.16,19.21,430600.0,16.3054,16.3394,16.2715,16.3139,430600.0
2009-07-15 12:00:00,19.21,19.27,19.17,19.26,340100.0,16.3139,16.3649,16.28,16.3564,340100.0
2009-07-15 12:30:00,19.26,19.42,19.25,19.41,375300.0,16.3564,16.4923,16.3479,16.4838,375300.0
2009-07-15 13:00:00,19.42,19.52,19.39,19.51,289100.0,16.4923,16.5772,16.4668,16.5687,289100.0
2009-07-15 13:30:00,19.51,19.66,19.46,19.62,701500.0,16.5687,16.6961,16.5262,16.6621,701500.0
2009-07-15 14:00:00,19.61,19.78,19.58,19.61,1545000.0,16.6536,16.798,16.6281,16.6536,1545000.0
2009-07-15 14:30:00,19.61,19.67,19.53,19.59,701200.0,16.6536,16.7046,16.5857,16.6366,701200.0
2009-07-15 15:00:00,19.6,19.64,19.58,19.59,794500.0,16.6451,16.6791,16.6281,16.6366,794500.0
2009-07-15 15:30:00,19.59,19.67,19.55,19.67,1247400.0,16.6366,16.7046,16.6027,16.7046,1247400.0
2009-07-16 09:30:00,19.67,19.77,19.59,19.65,279000.0,16.7046,16.7895,16.6366,16.6876,279000.0
2009-07-16 10:00:00,19.65,19.65,19.43,19.54,223300.0,16.6876,16.6876,16.5008,16.5942,223300.0
2009-07-16 10:30:00,19.54,19.59,19.42,19.43,156700.0,16.5942,16.6366,16.4923,16.5008,156700.0
2009-07-16 11:00:00,19.43,19.52,19.4,19.46,153600.0,16.5008,16.5772,16.4753,16.5262,153600.0
2009-07-16 11:30:00,19.46,19.58,19.43,19.54,147200.0,16.5262,16.6281,16.5008,16.5942,147200.0
2009-07-16 12:00:00,19.54,19.55,19.48,19.53,55800.0,16.5942,16.6027,16.5432,16.5857,55800.0
2009-07-16 12:30:00,19.52,19.59,19.48,19.57,162100.0,16.5772,16.6366,16.5432,16.6196,162100.0
2009-07-16 13:00:00,19.57,19.61,19.53,19.54,80600.0,16.6196,16.6536,16.5857,16.5942,80600.0
2009-07-16 13:30:00,19.55,19.7,19.53,19.7,148200.0,16.6027,16.73,16.5857,16.73,148200.0
2009-07-16 14:00:00,19.7,19.72,19.62,19.66,437200.0,16.73,16.747,16.6621,16.6961,437200.0
2009-07-16 14:30:00,19.65,19.66,19.59,19.61,473500.0,16.6876,16.6961,16.6366,16.6536,473500.0
2009-07-16 15:00:00,19.62,19.67,19.59,19.67,461700.0,16.6621,16.7046,16.6366,16.7046,461700.0
2009-07-16 15:30:00,19.67,19.68,19.6,19.65,588000.0,16.7046,16.7131,16.6451,16.6876,588000.0
2009-07-17 09:30:00,19.68,19.72,19.4,19.58,501000.0,16.7131,16.747,16.4753,16.6281,501000.0
2009-07-17 10:00:00,19.59,19.66,19.5,19.66,253800.0,16.6366,16.6961,16.5602,16.6961,253800.0
2009-07-17 10:30:00,19.66,19.79,19.64,19.69,441100.0,16.6961,16.8065,16.6791,16.7216,441100.0
2009-07-17 11:00:00,19.69,19.74,19.65,19.69,272100.0,16.7216,16.764,16.6876,16.7216,272100.0
2009-07-17 11:30:00,19.68,19.71,19.63,19.65,642000.0,16.7131,16.7385,16.6706,16.6876,642000.0
2009-07-17 12:00:00,19.66,19.74,19.65,19.7,130700.0,16.6961,16.764,16.6876,16.73,130700.0
2009-07-17 12:30:00,19.7,19.81,19.7,19.73,248300.0,16.73,16.8235,16.73,16.7555,248300.0
2009-07-17 13:00:00,19.74,19.85,19.72,19.84,197900.0,16.764,16.8574,16.747,16.8489,197900.0
2009-07-17 13:30:00,19.85,19.93,19.72,19.81,629200.0,16.8574,16.9254,16.747,16.8235,629200.0
2009-07-17 14:00:00,19.8,19.85,19.77,19.83,166600.0,16.815,16.8574,16.7895,16.8405,166600.0
2009-07-17 14:30:00,19.83,19.93,19.82,19.9,339500.0,16.8405,16.9254,16.832,16.8999,339500.0
2009-07-17 15:00:00,19.9,19.91,19.81,19.81,606300.0,16.8999,16.9084,16.8235,16.8235,606300.0
2009-07-17 15:30:00,19.81,19.87,19.74,19.84,638700.0,16.8235,16.8744,16.764,16.8489,638700.0
2009-07-20 09:30:00,19.85,19.9,19.65,19.82,455100.0,16.8574,16.8999,16.6876,16.832,455100.0
2009-07-20 10:00:00,19.83,19.89,19.58,19.65,445700.0,16.8405,16.8914,16.6281,16.6876,445700.0
2009-07-20 10:30:00,19.65,19.71,19.55,19.58,251600.0,16.6876,16.7385,16.6027,16.6281,251600.0
2009-07-20 11:00:00,19.57,19.64,19.56,19.63,122700.0,16.6196,16.6791,16.6112,16.6706,122700.0
2009-07-20 11:30:00,19.63,19.72,19.63,19.67,431100.0,16.6706,16.747,16.6706,16.7046,431100.0
2009-07-20 12:00:00,19.66,19.76,19.66,19.76,216100.0,16.6961,16.781,16.6961,16.781,216100.0
2009-07-20 12:30:00,19.77,19.81,19.74,19.75,106800.0,16.7895,16.8235,16.764,16.7725,106800.0
2009-07-20 13:00:00,19.74,19.75,19.65,19.66,78100.0,16.764,16.7725,16.6876,16.6961,78100.0
2009-07-20 13:30:00,19.65,19.77,19.62,19.77,267900.0,16.6876,16.7895,16.6621,16.7895,267900.0
2009-07-20 14:00:00,19.76,19.83,19.75,19.78,204700.0,16.781,16.8405,16.7725,16.798,204700.0
2009-07-20 14:30:00,19.78,19.82,19.76,19.78,162600.0,16.798,16.832,16.781,16.798,162600.0
2009-07-20 15:00:00,19.79,19.91,19.79,19.88,317000.0,16.8065,16.9084,16.8065,16.8829,317000.0
2009-07-20 15:30:00,19.87,19.87,19.79,19.86,458800.0,16.8744,16.8744,16.8065,16.8659,458800.0
2009-07-21 09:30:00,19.89,19.89,19.6,19.67,168900.0,16.8914,16.8914,16.6451,16.7046,168900.0
2009-07-21 10:00:00,19.68,19.78,19.57,19.75,246000.0,16.7131,16.798,16.6196,16.7725,246000.0
2009-07-21 10:30:00,19.75,19.8,19.66,19.76,195400.0,16.7725,16.815,16.6961,16.781,195400.0
2009-07-21 11:00:00,19.77,19.8,19.7,19.76,133400.0,16.7895,16.815,16.73,16.781,133400.0
2009-07-21 11:30:00,19.76,19.79,19.71,19.75,259100.0,16.781,16.8065,16.7385,16.7725,259100.0
2009-07-21 12:00:00,19.75,19.79,19.74,19.76,161800.0,16.7725,16.8065,16.764,16.781,161800.0
2009-07-21 12:30:00,19.76,19.77,19.7,19.72,261300.0,16.781,16.7895,16.73,16.747,261300.0
2009-07-21 13:00:00,19.72,19.73,19.65,19.72,158300.0,16.747,16.7555,16.6876,16.747,158300.0
2009-07-21 13:30:00,19.72,19.78,19.71,19.73,253700.0,16.747,16.798,16.7385,16.7555,253700.0
2009-07-21 14:00:00,19.73,19.8,19.73,19.78,118800.0,16.7555,16.815,16.7555,16.798,118800.0
2009-07-21 14:30:00,19.78,19.89,19.75,19.87,329800.0,16.798,16.8914,16.7725,16.8744,329800.0
2009-07-21 15:00:00,19.86,19.9,19.84,19.9,275700.0,16.8659,16.8999,16.8489,16.8999,275700.0
2009-07-21 15:30:00,19.89,19.99,19.88,19.97,655000.0,16.8914,16.9763,16.8829,16.9593,655000.0
2009-07-22 09:30:00,19.76,19.88,19.49,19.61,261900.0,16.781,16.8829,16.5517,16.6536,261900.0
2009-07-22 10:00:00,19.62,19.74,19.59,19.62,289800.0,16.6621,16.764,16.6366,16.6621,289800.0
2009-07-22 10:30:00,19.63,19.76,19.61,19.73,179100.0,16.6706,16.781,16.6536,16.7555,179100.0
2009-07-22 11:00:00,19.73,19.8,19.7,19.77,115600.0,16.7555,16.815,16.73,16.7895,115600.0
2009-07-22 11:30:00,19.76,19.78,19.65,19.71,87000.0,16.781,16.798,16.6876,16.7385,87000.0
2009-07-22 12:00:00,19.7,19.85,19.7,19.81,92800.0,16.73,16.8574,16.73,16.8235,92800.0
2009-07-22 12:30:00,19.81,19.95,19.8,19.82,191400.0,16.8235,16.9424,16.815,16.832,191400.0
2009-07-22 13:00:00,19.82,19.86,19.75,19.76,73900.0,16.832,16.8659,16.7725,16.781,73900.0
2009-07-22 13:30:00,19.76,19.8,19.72,19.8,123300.0,16.781,16.815,16.747,16.815,123300.0
2009-07-22 14:00:00,19.81,19.91,19.8,19.84,321500.0,16.8235,16.9084,16.815,16.8489,321500.0
2009-07-22 14:30:00,19.84,19.88,19.82,19.87,315700.0,16.8489,16.8829,16.832,16.8744,315700.0
2009-07-22 15:00:00,19.88,19.91,19.84,19.87,359900.0,16.8829,16.9084,16.8489,16.8744,359900.0
2009-07-22 15:30:00,19.88,19.96,19.85,19.94,576000.0,16.8829,16.9509,16.8574,16.9339,576000.0
2009-07-23 09:30:00,19.94,20.53,19.81,20.49,442400.0,16.9339,17.4349,16.8235,17.401,442400.0
2009-07-23 10:00:00,20.48,20.68,20.34,20.35,807600.0,17.3925,17.5623,17.2736,17.2821,807600.0
2009-07-23 10:30:00,20.34,20.48,20.26,20.33,879600.0,17.2736,17.3925,17.2056,17.2651,879600.0
2009-07-23 11:00:00,20.34,20.42,20.25,20.26,525900.0,17.2736,17.3415,17.1971,17.2056,525900.0
2009-07-23 11:30:00,20.27,20.45,20.21,20.38,250700.0,17.2141,17.367,17.1632,17.3075,250700.0
2009-07-23 12:00:00,20.38,20.39,20.28,20.35,196500.0,17.3075,17.316,17.2226,17.2821,196500.0
2009-07-23 12:30:00,20.34,20.56,20.34,20.53,183100.0,17.2736,17.4604,17.2736,17.4349,183100.0
2009-07-23 13:00:00,20.53,20.65,20.53,20.6,352800.0,17.4349,17.5368,17.4349,17.4944,352800.0
2009-07-23 13:30:00,20.6,20.71,20.54,20.55,480700.0,17.4944,17.5878,17.4434,17.4519,480700.0
2009-07-23 14:00:00,20.56,20.58,20.42,20.53,326200.0,17.4604,17.4774,17.3415,17.4349,326200.0
2009-07-23 14:30:00,20.54,20.67,20.53,20.65,458600.0,17.4434,17.5538,17.4349,17.5368,458600.0
2009-07-23 15:00:00,20.64,20.67,20.46,20.48,839000.0,17.5283,17.5538,17.3755,17.3925,839000.0
2009-07-23 15:30:00,20.47,20.49,20.33,20.4,937700.0,17.384,17.401,17.2651,17.3245,937700.0
2009-07-24 09:30:00,20.27,20.52,19.97,20.0,375500.0,17.2141,17.4264,16.9593,16.9848,375500.0
2009-07-24 10:00:00,20.01,20.26,19.98,20.22,380300.0,16.9933,17.2056,16.9678,17.1717,380300.0
2009-07-24 10:30:00,20.21,20.26,20.0,20.0,210500.0,17.1632,17.2056,16.9848,16.9848,210500.0
2009-07-24 11:00:00,19.99,20.1,19.94,20.1,403200.0,16.9763,17.0697,16.9339,17.0697,403200.0
2009-07-24 11:30:00,20.1,20.22,20.08,20.2,195400.0,17.0697,17.1717,17.0528,17.1547,195400.0
2009-07-24 12:00:00,20.19,20.25,20.15,20.22,115600.0,17.1462,17.1971,17.1122,17.1717,115600.0
2009-07-24 12:30:00,20.23,20.28,20.21,20.24,54500.0,17.1801,17.2226,17.1632,17.1886,54500.0
2009-07-24 13:00:00,20.23,20.26,20.16,20.23,212300.0,17.1801,17.2056,17.1207,17.1801,212300.0
2009-07-24 13:30:00,20.23,20.35,20.14,20.15,301000.0,17.1801,17.2821,17.1037,17.1122,301000.0
2009-07-24 14:00:00,20.15,20.2,20.07,20.09,302600.0,17.1122,17.1547,17.0443,17.0613,302600.0
2009-07-24 14:30:00,20.08,20.14,19.98,20.09,1024000.0,17.0528,17.1037,16.9678,17.0613,1024000.0
2009-07-24 15:00:00,20.09,20.13,19.98,20.13,870000.0,17.0613,17.0952,16.9678,17.0952,870000.0
2009-07-24 15:30:00,20.12,20.25,20.1,20.24,629300.0,17.0867,17.1971,17.0697,17.1886,629300.0
2009-07-27 09:30:00,20.38,20.43,20.21,20.26,181300.0,17.3075,17.35,17.1632,17.2056,181300.0
2009-07-27 10:00:00,20.28,20.44,20.02,20.05,261300.0,17.2226,17.3585,17.0018,17.0273,261300.0
2009-07-27 10:30:00,20.04,20.08,19.92,20.04,104500.0,17.0188,17.0528,16.9169,17.0188,104500.0
2009-07-27 11:00:00,20.04,20.13,20.04,20.09,115500.0,17.0188,17.0952,17.0188,17.0613,115500.0
2009-07-27 11:30:00,20.09,20.13,20.02,20.02,110800.0,17.0613,17.0952,17.0018,17.0018,110800.0
2009-07-27 12:00:00,20.03,20.09,20.0,20.01,97900.0,17.0103,17.0613,16.9848,16.9933,97900.0
2009-07-27 12:30:00,20.02,20.03,19.96,19.96,135900.0,17.0018,17.0103,16.9509,16.9509,135900.0
2009-07-27 13:00:00,19.97,20.0,19.94,19.95,111300.0,16.9593,16.9848,16.9339,16.9424,111300.0
2009-07-27 13:30:00,19.96,20.08,19.95,20.06,148000.0,16.9509,17.0528,16.9424,17.0358,148000.0
2009-07-27 14:00:00,20.06,20.12,20.02,20.11,140800.0,17.0358,17.0867,17.0018,17.0782,140800.0
2009-07-27 14:30:00,20.12,20.21,20.1,20.11,693100.0,17.0867,17.1632,17.0697,17.0782,693100.0
2009-07-27 15:00:00,20.12,20.12,19.99,20.01,180300.0,17.0867,17.0867,16.9763,16.9933,180300.0
2009-07-27 15:30:00,20.01,20.17,20.01,20.16,674100.0,16.9933,17.1292,16.9933,17.1207,674100.0
2009-07-28 09:30:00,19.68,20.2,19.67,20.18,169700.0,16.7131,17.1547,16.7046,17.1377,169700.0
2009-07-28 10:00:00,20.16,20.18,19.99,20.1,129000.0,17.1207,17.1377,16.9763,17.0697,129000.0
2009-07-28 10:30:00,20.1,20.16,20.04,20.06,89800.0,17.0697,17.1207,17.0188,17.0358,89800.0
2009-07-28 11:00:00,20.05,20.07,19.88,19.9,100900.0,17.0273,17.0443,16.8829,16.8999,100900.0
2009-07-28 11:30:00,19.9,19.94,19.79,19.92,100600.0,16.8999,16.9339,16.8065,16.9169,100600.0
2009-07-28 12:00:00,19.92,19.95,19.89,19.9,52400.0,16.9169,16.9424,16.8914,16.8999,52400.0
2009-07-28 12:30:00,19.9,19.93,19.84,19.91,101100.0,16.8999,16.9254,16.8489,16.9084,101100.0
2009-07-28 13:00:00,19.91,20.09,19.86,20.08,113200.0,16.9084,17.0613,16.8659,17.0528,113200.0
2009-07-28 13:30:00,20.08,20.15,20.07,20.13,137600.0,17.0528,17.1122,17.0443,17.0952,137600.0
2009-07-28 14:00:00,20.13,20.15,20.07,20.12,102400.0,17.0952,17.1122,17.0443,17.0867,102400.0
2009-07-28 14:30:00,20.12,20.21,20.03,20.06,134100.0,17.0867,17.1632,17.0103,17.0358,134100.0
2009-07-28 15:00:00,20.07,20.09,20.0,20.07,148300.0,17.0443,17.0613,16.9848,17.0443,148300.0
2009-07-28 15:30:00,20.07,20.19,20.03,20.17,417900.0,17.0443,17.1462,17.0103,17.1292,417900.0
2009-07-29 09:30:00,20.18,20.18,19.71,19.91,153500.0,17.1377,17.1377,16.7385,16.9084,153500.0
2009-07-29 10:00:00,19.92,20.04,19.86,19.93,114300.0,16.9169,17.0188,16.8659,16.9254,114300.0
2009-07-29 10:30:00,19.91,20.03,19.85,20.01,193600.0,16.9084,17.0103,16.8574,16.9933,193600.0
2009-07-29 11:00:00,20.01,20.02,19.92,19.93,142200.0,16.9933,17.0018,16.9169,16.9254,142200.0
2009-07-29 11:30:00,19.93,19.99,19.87,19.97,82300.0,16.9254,16.9763,16.8744,16.9593,82300.0
2009-07-29 12:00:00,19.98,20.03,19.98,20.02,97600.0,16.9678,17.0103,16.9678,17.0018,97600.0
2009-07-29 12:30:00,20.02,20.12,20.02,20.11,162000.0,17.0018,17.0867,17.0018,17.0782,162000.0
2009-07-29 13:00:00,20.1,20.11,19.98,20.0,161700.0,17.0697,17.0782,16.9678,16.9848,161700.0
2009-07-29 13:30:00,20.0,20.07,19.96,20.07,148100.0,16.9848,17.0443,16.9509,17.0443,148100.0
2009-07-29 14:00:00,20.07,20.14,20.05,20.14,143500.0,17.0443,17.1037,17.0273,17.1037,143500.0
2009-07-29 14:30:00,20.13,20.14,20.1,20.13,178500.0,17.0952,17.1037,17.0697,17.0952,178500.0
2009-07-29 15:00:00,20.13,20.19,20.12,20.16,205800.0,17.0952,17.1462,17.0867,17.1207,205800.0
2009-07-29 15:30:00,20.17,20.26,20.16,20.26,747900.0,17.1292,17.2056,17.1207,17.2056,747900.0
2009-07-30 09:30:00,20.49,20.56,20.3,20.49,351800.0,17.401,17.4604,17.2396,17.401,351800.0
2009-07-30 10:00:00,20.49,20.62,20.42,20.43,316900.0,17.401,17.5114,17.3415,17.35,316900.0
2009-07-30 10:30:00,20.44,20.58,20.43,20.55,170500.0,17.3585,17.4774,17.35,17.4519,170500.0
2009-07-30 11:00:00,20.54,20.58,20.5,20.55,163000.0,17.4434,17.4774,17.4094,17.4519,163000.0
2009-07-30 11:30:00,20.56,20.56,20.45,20.48,414200.0,17.4604,17.4604,17.367,17.3925,414200.0
2009-07-30 12:00:00,20.47,20.51,20.46,20.49,217900.0,17.384,17.4179,17.3755,17.401,217900.0
2009-07-30 12:30:00,20.5,20.56,20.49,20.53,207300.0,17.4094,17.4604,17.401,17.4349,207300.0
2009-07-30 13:00:00,20.52,20.62,20.52,20.54,303600.0,17.4264,17.5114,17.4264,17.4434,303600.0
2009-07-30 13:30:00,20.53,20.65,20.53,20.58,154300.0,17.4349,17.5368,17.4349,17.4774,154300.0
2009-07-30 14:00:00,20.57,20.61,20.53,20.57,203600.0,17.4689,17.5029,17.4349,17.4689,203600.0
2009-07-30 14:30:00,20.57,20.57,20.47,20.51,205200.0,17.4689,17.4689,17.384,17.4179,205200.0
2009-07-30 15:00:00,20.51,20.59,20.51,20.58,447200.0,17.4179,17.4859,17.4179,17.4774,447200.0
2009-07-30 15:30:00,20.58,20.58,20.44,20.53,1263200.0,17.4774,17.4774,17.3585,17.4349,1263200.0
2009-07-31 09:30:00,20.59,20.84,20.39,20.53,323900.0,17.4859,17.6982,17.316,17.4349,323900.0
2009-07-31 10:00:00,20.53,20.53,20.3,20.47,317400.0,17.4349,17.4349,17.2396,17.384,317400.0
2009-07-31 10:30:00,20.48,20.58,20.41,20.45,252600.0,17.3925,17.4774,17.333,17.367,252600.0
2009-07-31 11:00:00,20.46,20.56,20.39,20.46,181100.0,17.3755,17.4604,17.316,17.3755,181100.0
2009-07-31 11:30:00,20.46,20.55,20.44,20.49,178600.0,17.3755,17.4519,17.3585,17.401,178600.0
2009-07-31 12:00:00,20.48,20.55,20.46,20.52,107200.0,17.3925,17.4519,17.3755,17.4264,107200.0
2009-07-31 12:30:00,20.53,20.55,20.49,20.54,119700.0,17.4349,17.4519,17.401,17.4434,119700.0
2009-07-31 13:00:00,20.54,20.55,20.48,20.55,178900.0,17.4434,17.4519,17.3925,17.4519,178900.0
2009-07-31 13:30:00,20.54,20.58,20.53,20.56,171900.0,17.4434,17.4774,17.4349,17.4604,171900.0
2009-07-31 14:00:00,20.56,20.56,20.47,20.51,182600.0,17.4604,17.4604,17.384,17.4179,182600.0
2009-07-31 14:30:00,20.51,20.52,20.42,20.46,245000.0,17.4179,17.4264,17.3415,17.3755,245000.0
2009-07-31 15:00:00,20.46,20.51,20.44,20.47,262600.0,17.3755,17.4179,17.3585,17.384,262600.0
2009-07-31 15:30:00,20.47,20.49,20.36,20.43,568800.0,17.384,17.401,17.2905,17.35,568800.0
2009-08-03 09:30:00,20.52,20.79,20.45,20.61,449700.0,17.4264,17.6557,17.367,17.5029,449700.0
2009-08-03 10:00:00,20.63,20.74,20.55,20.69,442400.0,17.5198,17.6133,17.4519,17.5708,442400.0
2009-08-03 10:30:00,20.7,20.74,20.43,20.45,231000.0,17.5793,17.6133,17.35,17.367,231000.0
2009-08-03 11:00:00,20.45,20.5,20.41,20.42,289900.0,17.367,17.4094,17.333,17.3415,289900.0
2009-08-03 11:30:00,20.43,20.53,20.4,20.49,197700.0,17.35,17.4349,17.3245,17.401,197700.0
2009-08-03 12:00:00,20.48,20.58,20.47,20.54,118300.0,17.3925,17.4774,17.384,17.4434,118300.0
2009-08-03 12:30:00,20.53,20.57,20.48,20.56,109500.0,17.4349,17.4689,17.3925,17.4604,109500.0
2009-08-03 13:00:00,20.56,20.59,20.55,20.56,128700.0,17.4604,17.4859,17.4519,17.4604,128700.0
2009-08-03 13:30:00,20.56,20.61,20.54,20.6,151000.0,17.4604,17.5029,17.4434,17.4944,151000.0
2009-08-03 14:00:00,20.61,20.67,20.6,20.65,86200.0,17.5029,17.5538,17.4944,17.5368,86200.0
2009-08-03 14:30:00,20.65,20.67,20.62,20.62,90400.0,17.5368,17.5538,17.5114,17.5114,90400.0
2009-08-03 15:00:00,20.62,20.71,20.61,20.65,125600.0,17.5114,17.5878,17.5029,17.5368,125600.0
2009-08-03 15:30:00,20.65,20.68,20.58,20.68,378100.0,17.5368,17.5623,17.4774,17.5623,378100.0
2009-08-04 09:30:00,20.69,20.69,20.45,20.47,180800.0,17.5708,17.5708,17.367,17.384,180800.0
2009-08-04 10:00:00,20.48,20.6,20.43,20.49,197700.0,17.3925,17.4944,17.35,17.401,197700.0
2009-08-04 10:30:00,20.49,20.6,20.47,20.57,179000.0,17.401,17.4944,17.384,17.4689,179000.0
2009-08-04 11:00:00,20.58,20.63,20.57,20.59,137600.0,17.4774,17.5198,17.4689,17.4859,137600.0
2009-08-04 11:30:00,20.59,20.65,20.57,20.63,182800.0,17.4859,17.5368,17.4689,17.5198,182800.0
2009-08-04 12:00:00,20.62,20.65,20.59,20.61,165700.0,17.5114,17.5368,17.4859,17.5029,165700.0
2009-08-04 12:30:00,20.6,20.65,20.59,20.65,96700.0,17.4944,17.5368,17.4859,17.5368,96700.0
2009-08-04 13:00:00,20.65,20.66,20.59,20.6,138000.0,17.5368,17.5453,17.4859,17.4944,138000.0
2009-08-04 13:30:00,20.6,20.61,20.5,20.55,166400.0,17.4944,17.5029,17.4094,17.4519,166400.0
2009-08-04 14:00:00,20.55,20.62,20.5,20.61,366600.0,17.4519,17.5114,17.4094,17.5029,366600.0
2009-08-04 14:30:00,20.61,20.62,20.52,20.52,225100.0,17.5029,17.5114,17.4264,17.4264,225100.0
2009-08-04 15:00:00,20.52,20.58,20.45,20.45,388100.0,17.4264,17.4774,17.367,17.367,388100.0
2009-08-04 15:30:00,20.45,20.54,20.4,20.53,848400.0,17.367,17.4434,17.3245,17.4349,848400.0
2009-08-05 09:30:00,20.62,20.72,20.16,20.22,424700.0,17.5114,17.5963,17.1207,17.1717,424700.0
2009-08-05 10:00:00,20.21,20.36,20.12,20.31,420900.0,17.1632,17.2905,17.0867,17.2481,420900.0
2009-08-05 10:30:00,20.31,20.31,20.15,20.18,207200.0,17.2481,17.2481,17.1122,17.1377,207200.0
2009-08-05 11:00:00,20.18,20.35,20.17,20.33,186400.0,17.1377,17.2821,17.1292,17.2651,186400.0
2009-08-05 11:30:00,20.34,20.38,20.31,20.34,112500.0,17.2736,17.3075,17.2481,17.2736,112500.0
2009-08-05 12:00:00,20.35,20.39,20.3,20.31,169100.0,17.2821,17.316,17.2396,17.2481,169100.0
2009-08-05 12:30:00,20.32,20.41,20.28,20.38,167200.0,17.2566,17.333,17.2226,17.3075,167200.0
2009-08-05 13:00:00,20.38,20.49,20.36,20.46,175100.0,17.3075,17.401,17.2905,17.3755,175100.0
2009-08-05 13:30:00,20.46,20.49,20.44,20.45,145500.0,17.3755,17.401,17.3585,17.367,145500.0
2009-08-05 14:00:00,20.45,20.46,20.37,20.4,228800.0,17.367,17.3755,17.299,17.3245,228800.0
2009-08-05 14:30:00,20.4,20.64,20.38,20.64,340800.0,17.3245,17.5283,17.3075,17.5283,340800.0
2009-08-05 15:00:00,20.64,20.65,20.55,20.63,286600.0,17.5283,17.5368,17.4519,17.5198,286600.0
2009-08-05 15:30:00,20.63,20.64,20.54,20.58,492200.0,17.5198,17.5283,17.4434,17.4774,492200.0
2009-08-06 09:30:00,20.63,20.81,20.36,20.47,325100.0,17.5198,17.6727,17.2905,17.384,325100.0
2009-08-06 10:00:00,20.47,20.58,20.43,20.48,259400.0,17.384,17.4774,17.35,17.3925,259400.0
2009-08-06 10:30:00,20.48,20.52,20.37,20.4,246900.0,17.3925,17.4264,17.299,17.3245,246900.0
2009-08-06 11:00:00,20.41,20.59,20.41,20.55,147800.0,17.333,17.4859,17.333,17.4519,147800.0
2009-08-06 11:30:00,20.55,20.61,20.44,20.45,313000.0,17.4519,17.5029,17.3585,17.367,313000.0
2009-08-06 12:00:00,20.46,20.51,20.37,20.47,382800.0,17.3755,17.4179,17.299,17.384,382800.0
2009-08-06 12:30:00,20.47,20.57,20.47,20.49,145000.0,17.384,17.4689,17.384,17.401,145000.0
2009-08-06 13:00:00,20.5,20.56,20.49,20.52,100300.0,17.4094,17.4604,17.401,17.4264,100300.0
2009-08-06 13:30:00,20.52,20.57,20.47,20.56,165400.0,17.4264,17.4689,17.384,17.4604,165400.0
2009-08-06 14:00:00,20.56,20.6,20.46,20.58,311400.0,17.4604,17.4944,17.3755,17.4774,311400.0
2009-08-06 14:30:00,20.58,20.58,20.5,20.53,270400.0,17.4774,17.4774,17.4094,17.4349,270400.0
2009-08-06 15:00:00,20.52,20.65,20.52,20.57,393200.0,17.4264,17.5368,17.4264,17.4689,393200.0
2009-08-06 15:30:00,20.57,20.66,20.5,20.61,827900.0,17.4689,17.5453,17.4094,17.5029,827900.0
2009-08-07 09:30:00,20.0,20.06,18.64,19.47,2625400.0,16.9848,17.0358,15.8299,16.5347,2625400.0
2009-08-07 10:00:00,19.47,19.61,19.1,19.1,1686500.0,16.5347,16.6536,16.2205,16.2205,1686500.0
2009-08-07 10:30:00,19.1,19.25,18.88,19.18,2072000.0,16.2205,16.3479,16.0337,16.2884,2072000.0
2009-08-07 11:00:00,19.19,19.25,18.99,18.99,720600.0,16.2969,16.3479,16.1271,16.1271,720600.0
2009-08-07 11:30:00,18.99,19.09,18.97,19.03,1177000.0,16.1271,16.212,16.1101,16.1611,1177000.0
2009-08-07 12:00:00,19.04,19.04,18.79,18.79,799900.0,16.1696,16.1696,15.9572,15.9572,799900.0
2009-08-07 12:30:00,18.8,18.8,18.68,18.71,875700.0,15.9657,15.9657,15.8638,15.8893,875700.0
2009-08-07 13:00:00,18.71,18.71,18.52,18.59,1079600.0,15.8893,15.8893,15.7279,15.7874,1079600.0
2009-08-07 13:30:00,18.59,18.62,18.46,18.46,726800.0,15.7874,15.8129,15.677,15.677,726800.0
2009-08-07 14:00:00,18.46,18.67,18.44,18.66,1407900.0,15.677,15.8553,15.66,15.8468,1407900.0
2009-08-07 14:30:00,18.66,18.73,18.6,18.6,1213700.0,15.8468,15.9063,15.7959,15.7959,1213700.0
2009-08-07 15:00:00,18.6,18.75,18.56,18.73,1145600.0,15.7959,15.9233,15.7619,15.9063,1145600.0
2009-08-07 15:30:00,18.74,18.85,18.61,18.65,2619000.0,15.9148,16.0082,15.8044,15.8383,2619000.0
2009-08-10 09:30:00,18.57,18.99,18.27,18.9,1862700.0,15.7704,16.1271,15.5156,16.0507,1862700.0
2009-08-10 10:00:00,18.91,19.0,18.82,18.87,1021100.0,16.0591,16.1356,15.9827,16.0252,1021100.0
2009-08-10 10:30:00,18.87,19.09,18.87,19.02,975500.0,16.0252,16.212,16.0252,16.1526,975500.0
2009-08-10 11:00:00,19.02,19.06,18.95,18.96,422100.0,16.1526,16.1865,16.0931,16.1016,422100.0
2009-08-10 11:30:00,18.95,19.05,18.95,19.0,432800.0,16.0931,16.178,16.0931,16.1356,432800.0
2009-08-10 12:00:00,18.99,19.03,18.93,19.02,348700.0,16.1271,16.1611,16.0761,16.1526,348700.0
2009-08-10 12:30:00,19.02,19.03,18.89,18.91,414800.0,16.1526,16.1611,16.0422,16.0591,414800.0
2009-08-10 13:00:00,18.9,18.91,18.83,18.86,295800.0,16.0507,16.0591,15.9912,16.0167,295800.0
2009-08-10 13:30:00,18.85,18.88,18.8,18.81,229000.0,16.0082,16.0337,15.9657,15.9742,229000.0
2009-08-10 14:00:00,18.8,18.84,18.79,18.81,432300.0,15.9657,15.9997,15.9572,15.9742,432300.0
2009-08-10 14:30:00,18.8,18.83,18.75,18.81,451000.0,15.9657,15.9912,15.9233,15.9742,451000.0
2009-08-10 15:00:00,18.81,18.86,18.74,18.75,714500.0,15.9742,16.0167,15.9148,15.9233,714500.0
2009-08-10 15:30:00,18.74,18.85,18.71,18.8,1330400.0,15.9148,16.0082,15.8893,15.9657,1330400.0
2009-08-11 09:30:00,18.77,19.06,18.77,19.05,445700.0,15.9403,16.1865,15.9403,16.178,445700.0
2009-08-11 10:00:00,19.05,19.3,19.0,19.29,677300.0,16.178,16.3904,16.1356,16.3819,677300.0
2009-08-11 10:30:00,19.29,19.29,19.02,19.2,483100.0,16.3819,16.3819,16.1526,16.3054,483100.0
2009-08-11 11:00:00,19.19,19.19,19.05,19.14,277200.0,16.2969,16.2969,16.178,16.2545,277200.0
2009-08-11 11:30:00,19.13,19.14,19.04,19.07,98600.0,16.246,16.2545,16.1696,16.195,98600.0
2009-08-11 12:00:00,19.07,19.08,19.01,19.01,122400.0,16.195,16.2035,16.1441,16.1441,122400.0
2009-08-11 12:30:00,19.01,19.15,19.01,19.07,625200.0,16.1441,16.263,16.1441,16.195,625200.0
2009-08-11 13:00:00,19.08,19.09,19.0,19.02,198400.0,16.2035,16.212,16.1356,16.1526,198400.0
2009-08-11 13:30:00,19.02,19.08,19.0,19.06,259600.0,16.1526,16.2035,16.1356,16.1865,259600.0
2009-08-11 14:00:00,19.06,19.22,19.06,19.17,289600.0,16.1865,16.3224,16.1865,16.28,289600.0
2009-08-11 14:30:00,19.16,19.2,19.14,19.19,199700.0,16.2715,16.3054,16.2545,16.2969,199700.0
2009-08-11 15:00:00,19.19,19.25,19.16,19.19,337000.0,16.2969,16.3479,16.2715,16.2969,337000.0
2009-08-11 15:30:00,19.2,19.27,19.11,19.13,1002800.0,16.3054,16.3649,16.229,16.246,1002800.0
2009-08-12 09:30:00,19.6,19.93,19.4,19.87,1489800.0,16.6451,16.9254,16.4753,16.8744,1489800.0
2009-08-12 10:00:00,19.88,19.93,19.81,19.88,814900.0,16.8829,16.9254,16.8235,16.8829,814900.0
2009-08-12 10:30:00,19.87,19.88,19.71,19.74,539400.0,16.8744,16.8829,16.7385,16.764,539400.0
2009-08-12 11:00:00,19.75,19.76,19.67,19.7,395100.0,16.7725,16.781,16.7046,16.73,395100.0
2009-08-12 11:30:00,19.71,19.71,19.61,19.62,274400.0,16.7385,16.7385,16.6536,16.6621,274400.0
2009-08-12 12:00:00,19.61,19.62,19.49,19.51,574700.0,16.6536,16.6621,16.5517,16.5687,574700.0
2009-08-12 12:30:00,19.5,19.59,19.46,19.59,340000.0,16.5602,16.6366,16.5262,16.6366,340000.0
2009-08-12 13:00:00,19.6,19.66,19.54,19.63,210800.0,16.6451,16.6961,16.5942,16.6706,210800.0
2009-08-12 13:30:00,19.62,19.69,19.6,19.64,199400.0,16.6621,16.7216,16.6451,16.6791,199400.0
2009-08-12 14:00:00,19.65,19.71,19.59,19.65,394900.0,16.6876,16.7385,16.6366,16.6876,394900.0
2009-08-12 14:30:00,19.63,19.91,19.63,19.88,888400.0,16.6706,16.9084,16.6706,16.8829,888400.0
2009-08-12 15:00:00,19.87,19.98,19.86,19.91,753000.0,16.8744,16.9678,16.8659,16.9084,753000.0
2009-08-12 15:30:00,19.91,19.96,19.69,19.72,1641200.0,16.9084,16.9509,16.7216,16.747,1641200.0
2009-08-13 09:30:00,19.81,19.92,19.73,19.85,657800.0,16.8235,16.9169,16.7555,16.8574,657800.0
2009-08-13 10:00:00,19.84,19.93,19.8,19.9,567600.0,16.8489,16.9254,16.815,16.8999,567600.0
2009-08-13 10:30:00,19.91,20.15,19.9,20.07,1069800.0,16.9084,17.1122,16.8999,17.0443,1069800.0
2009-08-13 11:00:00,20.07,20.14,19.96,20.06,325000.0,17.0443,17.1037,16.9509,17.0358,325000.0
2009-08-13 11:30:00,20.05,20.1,20.02,20.04,142100.0,17.0273,17.0697,17.0018,17.0188,142100.0
2009-08-13 12:00:00,20.05,20.16,20.04,20.16,209200.0,17.0273,17.1207,17.0188,17.1207,209200.0
2009-08-13 12:30:00,20.16,20.25,20.15,20.15,209600.0,17.1207,17.1971,17.1122,17.1122,209600.0
2009-08-13 13:00:00,20.15,20.21,20.03,20.03,414700.0,17.1122,17.1632,17.0103,17.0103,414700.0
2009-08-13 13:30:00,20.04,20.07,19.98,19.99,299600.0,17.0188,17.0443,16.9678,16.9763,299600.0
2009-08-13 14:00:00,20.0,20.01,19.96,20.01,284400.0,16.9848,16.9933,16.9509,16.9933,284400.0
2009-08-13 14:30:00,20.01,20.17,20.0,20.14,850600.0,16.9933,17.1292,16.9848,17.1037,850600.0
2009-08-13 15:00:00,20.14,20.21,20.01,20.01,1111600.0,17.1037,17.1632,16.9933,16.9933,1111600.0
2009-08-13 15:30:00,20.01,20.32,20.01,20.28,1392600.0,16.9933,17.2566,16.9933,17.2226,1392600.0
2009-08-14 09:30:00,20.19,20.3,20.01,20.06,494300.0,17.1462,17.2396,16.9933,17.0358,494300.0
2009-08-14 10:00:00,20.06,20.22,19.99,20.06,665400.0,17.0358,17.1717,16.9763,17.0358,665400.0
2009-08-14 10:30:00,20.06,20.12,20.01,20.06,265600.0,17.0358,17.0867,16.9933,17.0358,265600.0
2009-08-14 11:00:00,20.06,20.17,20.06,20.15,296500.0,17.0358,17.1292,17.0358,17.1122,296500.0
2009-08-14 11:30:00,20.15,20.22,20.12,20.18,292300.0,17.1122,17.1717,17.0867,17.1377,292300.0
2009-08-14 12:00:00,20.18,20.3,20.17,20.29,258700.0,17.1377,17.2396,17.1292,17.2311,258700.0
2009-08-14 12:30:00,20.3,20.42,20.28,20.4,271200.0,17.2396,17.3415,17.2226,17.3245,271200.0
2009-08-14 13:00:00,20.4,20.44,20.37,20.43,221600.0,17.3245,17.3585,17.299,17.35,221600.0
2009-08-14 13:30:00,20.43,20.51,20.43,20.51,303000.0,17.35,17.4179,17.35,17.4179,303000.0
2009-08-14 14:00:00,20.51,20.56,20.48,20.55,345200.0,17.4179,17.4604,17.3925,17.4519,345200.0
2009-08-14 14:30:00,20.55,20.72,20.55,20.69,559100.0,17.4519,17.5963,17.4519,17.5708,559100.0
2009-08-14 15:00:00,20.69,20.86,20.69,20.84,821200.0,17.5708,17.7152,17.5708,17.6982,821200.0
2009-08-14 15:30:00,20.84,21.01,20.83,20.99,2033500.0,17.6982,17.8426,17.6897,17.8256,2033500.0
2009-08-17 09:30:00,20.12,20.73,20.12,20.47,638900.0,17.0867,17.6048,17.0867,17.384,638900.0
2009-08-17 10:00:00,20.47,20.47,20.18,20.24,606100.0,17.384,17.384,17.1377,17.1886,606100.0
2009-08-17 10:30:00,20.25,20.26,20.06,20.07,442800.0,17.1971,17.2056,17.0358,17.0443,442800.0
2009-08-17 11:00:00,20.08,20.28,20.08,20.27,435100.0,17.0528,17.2226,17.0528,17.2141,435100.0
2009-08-17 11:30:00,20.27,20.37,20.26,20.31,337400.0,17.2141,17.299,17.2056,17.2481,337400.0
2009-08-17 12:00:00,20.31,20.33,20.22,20.23,200500.0,17.2481,17.2651,17.1717,17.1801,200500.0
2009-08-17 12:30:00,20.23,20.31,20.2,20.3,350400.0,17.1801,17.2481,17.1547,17.2396,350400.0
2009-08-17 13:00:00,20.31,20.33,20.23,20.32,365300.0,17.2481,17.2651,17.1801,17.2566,365300.0
2009-08-17 13:30:00,20.32,20.4,20.28,20.4,401100.0,17.2566,17.3245,17.2226,17.3245,401100.0
2009-08-17 14:00:00,20.39,20.41,20.28,20.34,293200.0,17.316,17.333,17.2226,17.2736,293200.0
2009-08-17 14:30:00,20.34,20.43,20.33,20.42,297600.0,17.2736,17.35,17.2651,17.3415,297600.0
2009-08-17 15:00:00,20.42,20.5,20.37,20.45,566200.0,17.3415,17.4094,17.299,17.367,566200.0
2009-08-17 15:30:00,20.45,20.54,20.4,20.46,856800.0,17.367,17.4434,17.3245,17.3755,856800.0
2009-08-18 09:30:00,20.47,20.76,20.35,20.56,433100.0,17.384,17.6302,17.2821,17.4604,433100.0
2009-08-18 10:00:00,20.56,20.77,20.55,20.59,340700.0,17.4604,17.6387,17.4519,17.4859,340700.0
2009-08-18 10:30:00,20.6,20.67,20.5,20.53,285400.0,17.4944,17.5538,17.4094,17.4349,285400.0
2009-08-18 11:00:00,20.53,20.56,20.49,20.5,203900.0,17.4349,17.4604,17.401,17.4094,203900.0
2009-08-18 11:30:00,20.5,20.51,20.41,20.44,215200.0,17.4094,17.4179,17.333,17.3585,215200.0
2009-08-18 12:00:00,20.43,20.44,20.39,20.4,178700.0,17.35,17.3585,17.316,17.3245,178700.0
2009-08-18 12:30:00,20.4,20.48,20.39,20.47,104300.0,17.3245,17.3925,17.316,17.384,104300.0
2009-08-18 13:00:00,20.46,20.52,20.46,20.51,145300.0,17.3755,17.4264,17.3755,17.4179,145300.0
2009-08-18 13:30:00,20.51,20.54,20.47,20.51,151000.0,17.4179,17.4434,17.384,17.4179,151000.0
2009-08-18 14:00:00,20.52,20.63,20.5,20.51,258000.0,17.4264,17.5198,17.4094,17.4179,258000.0
2009-08-18 14:30:00,20.52,20.54,20.45,20.45,281700.0,17.4264,17.4434,17.367,17.367,281700.0
2009-08-18 15:00:00,20.45,20.5,20.41,20.43,434000.0,17.367,17.4094,17.333,17.35,434000.0
2009-08-18 15:30:00,20.42,20.52,20.41,20.48,950100.0,17.3415,17.4264,17.333,17.3925,950100.0
2009-08-19 09:30:00,20.12,20.55,20.12,20.5,417100.0,17.0867,17.4519,17.0867,17.4094,417100.0
2009-08-19 10:00:00,20.5,20.63,20.47,20.48,367300.0,17.4094,17.5198,17.384,17.3925,367300.0
2009-08-19 10:30:00,20.49,20.62,20.32,20.32,305700.0,17.401,17.5114,17.2566,17.2566,305700.0
2009-08-19 11:00:00,20.32,20.38,20.3,20.32,231700.0,17.2566,17.3075,17.2396,17.2566,231700.0
2009-08-19 11:30:00,20.33,20.47,20.28,20.47,144200.0,17.2651,17.384,17.2226,17.384,144200.0
2009-08-19 12:00:00,20.48,20.61,20.47,20.48,227200.0,17.3925,17.5029,17.384,17.3925,227200.0
2009-08-19 12:30:00,20.48,20.59,20.47,20.52,145400.0,17.3925,17.4859,17.384,17.4264,145400.0
2009-08-19 13:00:00,20.52,20.58,20.52,20.57,107200.0,17.4264,17.4774,17.4264,17.4689,107200.0
2009-08-19 13:30:00,20.57,20.73,20.55,20.72,252600.0,17.4689,17.6048,17.4519,17.5963,252600.0
2009-08-19 14:00:00,20.73,20.84,20.72,20.75,603600.0,17.6048,17.6982,17.5963,17.6218,603600.0
2009-08-19 14:30:00,20.75,20.78,20.74,20.77,351100.0,17.6218,17.6472,17.6133,17.6387,351100.0
2009-08-19 15:00:00,20.77,20.81,20.7,20.8,573800.0,17.6387,17.6727,17.5793,17.6642,573800.0
2009-08-19 15:30:00,20.8,20.82,20.72,20.76,1275300.0,17.6642,17.6812,17.5963,17.6302,1275300.0
2009-08-20 09:30:00,20.61,20.82,20.51,20.77,350000.0,17.5029,17.6812,17.4179,17.6387,350000.0
2009-08-20 10:00:00,20.76,20.77,20.56,20.61,441600.0,17.6302,17.6387,17.4604,17.5029,441600.0
2009-08-20 10:30:00,20.61,20.67,20.6,20.61,298300.0,17.5029,17.5538,17.4944,17.5029,298300.0
2009-08-20 11:00:00,20.61,20.62,20.52,20.53,240300.0,17.5029,17.5114,17.4264,17.4349,240300.0
2009-08-20 11:30:00,20.53,20.53,20.41,20.44,333500.0,17.4349,17.4349,17.333,17.3585,333500.0
2009-08-20 12:00:00,20.44,20.5,20.44,20.46,221700.0,17.3585,17.4094,17.3585,17.3755,221700.0
2009-08-20 12:30:00,20.46,20.5,20.46,20.5,240900.0,17.3755,17.4094,17.3755,17.4094,240900.0
2009-08-20 13:00:00,20.51,20.53,20.49,20.51,231100.0,17.4179,17.4349,17.401,17.4179,231100.0
2009-08-20 13:30:00,20.5,20.53,20.47,20.52,142500.0,17.4094,17.4349,17.384,17.4264,142500.0
2009-08-20 14:00:00,20.53,20.57,20.52,20.55,140300.0,17.4349,17.4689,17.4264,17.4519,140300.0
2009-08-20 14:30:00,20.56,20.56,20.47,20.48,195600.0,17.4604,17.4604,17.384,17.3925,195600.0
2009-08-20 15:00:00,20.47,20.61,20.47,20.57,335900.0,17.384,17.5029,17.384,17.4689,335900.0
2009-08-20 15:30:00,20.58,20.6,20.53,20.58,581400.0,17.4774,17.4944,17.4349,17.4774,581400.0
2009-08-21 09:30:00,20.86,20.93,20.68,20.87,622600.0,17.7152,17.7746,17.5623,17.7237,622600.0
2009-08-21 10:00:00,20.88,21.15,20.88,20.99,765400.0,17.7322,17.9614,17.7322,17.8256,765400.0
2009-08-21 10:30:00,20.99,21.0,20.95,20.98,308900.0,17.8256,17.8341,17.7916,17.8171,308900.0
2009-08-21 11:00:00,20.98,20.98,20.92,20.94,231200.0,17.8171,17.8171,17.7661,17.7831,231200.0
2009-08-21 11:30:00,20.95,20.95,20.85,20.91,278400.0,17.7916,17.7916,17.7067,17.7576,278400.0
2009-08-21 12:00:00,20.91,20.96,20.9,20.95,157000.0,17.7576,17.8001,17.7491,17.7916,157000.0
2009-08-21 12:30:00,20.96,20.97,20.93,20.93,242900.0,17.8001,17.8086,17.7746,17.7746,242900.0
2009-08-21 13:00:00,20.94,21.0,20.92,21.0,184200.0,17.7831,17.8341,17.7661,17.8341,184200.0
2009-08-21 13:30:00,21.0,21.0,20.94,20.94,124100.0,17.8341,17.8341,17.7831,17.7831,124100.0
2009-08-21 14:00:00,20.95,20.95,20.83,20.84,305300.0,17.7916,17.7916,17.6897,17.6982,305300.0
2009-08-21 14:30:00,20.83,20.86,20.83,20.84,267200.0,17.6897,17.7152,17.6897,17.6982,267200.0
2009-08-21 15:00:00,20.85,20.95,20.84,20.9,468900.0,17.7067,17.7916,17.6982,17.7491,468900.0
2009-08-21 15:30:00,20.9,20.98,20.84,20.94,1490900.0,17.7491,17.8171,17.6982,17.7831,1490900.0
2009-08-24 09:30:00,21.09,21.1,20.95,20.99,483500.0,17.9105,17.919,17.7916,17.8256,483500.0
2009-08-24 10:00:00,20.99,21.0,20.92,21.0,345100.0,17.8256,17.8341,17.7661,17.8341,345100.0
2009-08-24 10:30:00,21.0,21.03,20.98,21.0,471200.0,17.8341,17.8595,17.8171,17.8341,471200.0
2009-08-24 11:00:00,21.0,21.1,21.0,21.08,280000.0,17.8341,17.919,17.8341,17.902,280000.0
2009-08-24 11:30:00,21.09,21.09,21.0,21.0,370900.0,17.9105,17.9105,17.8341,17.8341,370900.0
2009-08-24 12:00:00,21.0,21.01,20.98,20.99,228500.0,17.8341,17.8426,17.8171,17.8256,228500.0
2009-08-24 12:30:00,20.99,21.0,20.94,20.95,121000.0,17.8256,17.8341,17.7831,17.7916,121000.0
2009-08-24 13:00:00,20.95,20.95,20.74,20.76,328400.0,17.7916,17.7916,17.6133,17.6302,328400.0
2009-08-24 13:30:00,20.75,20.78,20.74,20.75,182300.0,17.6218,17.6472,17.6133,17.6218,182300.0
2009-08-24 14:00:00,20.76,20.77,20.75,20.75,127300.0,17.6302,17.6387,17.6218,17.6218,127300.0
2009-08-24 14:30:00,20.75,20.76,20.73,20.75,188900.0,17.6218,17.6302,17.6048,17.6218,188900.0
2009-08-24 15:00:00,20.75,20.76,20.64,20.74,332200.0,17.6218,17.6302,17.5283,17.6133,332200.0
2009-08-24 15:30:00,20.74,20.81,20.68,20.74,625700.0,17.6133,17.6727,17.5623,17.6133,625700.0
2009-08-25 09:30:00,20.97,21.0,20.74,20.94,260100.0,17.8086,17.8341,17.6133,17.7831,260100.0
2009-08-25 10:00:00,20.95,21.02,20.69,20.69,396000.0,17.7916,17.851,17.5708,17.5708,396000.0
2009-08-25 10:30:00,20.69,20.8,20.64,20.7,255600.0,17.5708,17.6642,17.5283,17.5793,255600.0
2009-08-25 11:00:00,20.71,20.75,20.7,20.73,150700.0,17.5878,17.6218,17.5793,17.6048,150700.0
2009-08-25 11:30:00,20.73,20.77,20.7,20.74,242600.0,17.6048,17.6387,17.5793,17.6133,242600.0
2009-08-25 12:00:00,20.75,20.81,20.74,20.77,99000.0,17.6218,17.6727,17.6133,17.6387,99000.0
2009-08-25 12:30:00,20.78,20.83,20.77,20.79,169400.0,17.6472,17.6897,17.6387,17.6557,169400.0
2009-08-25 13:00:00,20.79,20.79,20.68,20.68,198800.0,17.6557,17.6557,17.5623,17.5623,198800.0
2009-08-25 13:30:00,20.69,20.71,20.59,20.6,365400.0,17.5708,17.5878,17.4859,17.4944,365400.0
2009-08-25 14:00:00,20.6,20.65,20.57,20.59,252700.0,17.4944,17.5368,17.4689,17.4859,252700.0
2009-08-25 14:30:00,20.59,20.62,20.54,20.6,272400.0,17.4859,17.5114,17.4434,17.4944,272400.0
2009-08-25 15:00:00,20.6,20.62,20.56,20.59,309100.0,17.4944,17.5114,17.4604,17.4859,309100.0
2009-08-25 15:30:00,20.59,20.59,20.49,20.56,1042200.0,17.4859,17.4859,17.401,17.4604,1042200.0
2009-08-26 09:30:00,21.0,21.0,20.41,20.71,340600.0,17.8341,17.8341,17.333,17.5878,340600.0
2009-08-26 10:00:00,20.73,20.97,20.61,20.88,378700.0,17.6048,17.8086,17.5029,17.7322,378700.0
2009-08-26 10:30:00,20.89,20.94,20.84,20.88,174300.0,17.7406,17.7831,17.6982,17.7322,174300.0
2009-08-26 11:00:00,20.88,20.89,20.8,20.87,395800.0,17.7322,17.7406,17.6642,17.7237,395800.0
2009-08-26 11:30:00,20.87,21.0,20.85,20.93,320000.0,17.7237,17.8341,17.7067,17.7746,320000.0
2009-08-26 12:00:00,20.92,21.01,20.91,20.99,326900.0,17.7661,17.8426,17.7576,17.8256,326900.0
2009-08-26 12:30:00,20.99,21.0,20.96,20.97,270700.0,17.8256,17.8341,17.8001,17.8086,270700.0
2009-08-26 13:00:00,20.97,21.0,20.93,20.96,262900.0,17.8086,17.8341,17.7746,17.8001,262900.0
2009-08-26 13:30:00,20.97,21.02,20.96,21.02,221700.0,17.8086,17.851,17.8001,17.851,221700.0
2009-08-26 14:00:00,21.02,21.05,20.96,20.96,249700.0,17.851,17.8765,17.8001,17.8001,249700.0
2009-08-26 14:30:00,20.96,20.98,20.92,20.95,300600.0,17.8001,17.8171,17.7661,17.7916,300600.0
2009-08-26 15:00:00,20.94,20.97,20.94,20.96,174800.0,17.7831,17.8086,17.7831,17.8001,174800.0
2009-08-26 15:30:00,20.96,21.03,20.94,21.0,724200.0,17.8001,17.8595,17.7831,17.8341,724200.0
2009-08-27 09:30:00,21.1,21.28,21.03,21.1,636700.0,17.919,18.0719,17.8595,17.919,636700.0
2009-08-27 10:00:00,21.1,21.1,20.8,20.8,357200.0,17.919,17.919,17.6642,17.6642,357200.0
2009-08-27 10:30:00,20.8,20.86,20.73,20.76,127500.0,17.6642,17.7152,17.6048,17.6302,127500.0
2009-08-27 11:00:00,20.75,20.81,20.71,20.81,104300.0,17.6218,17.6727,17.5878,17.6727,104300.0
2009-08-27 11:30:00,20.8,20.83,20.73,20.83,123500.0,17.6642,17.6897,17.6048,17.6897,123500.0
2009-08-27 12:00:00,20.83,20.86,20.8,20.81,94800.0,17.6897,17.7152,17.6642,17.6727,94800.0
2009-08-27 12:30:00,20.81,20.84,20.79,20.81,81600.0,17.6727,17.6982,17.6557,17.6727,81600.0
2009-08-27 13:00:00,20.81,20.81,20.73,20.75,92400.0,17.6727,17.6727,17.6048,17.6218,92400.0
2009-08-27 13:30:00,20.75,20.94,20.75,20.93,142100.0,17.6218,17.7831,17.6218,17.7746,142100.0
2009-08-27 14:00:00,20.93,21.11,20.93,21.07,442300.0,17.7746,17.9275,17.7746,17.8935,442300.0
2009-08-27 14:30:00,21.07,21.13,21.03,21.04,273700.0,17.8935,17.9445,17.8595,17.868,273700.0
2009-08-27 15:00:00,21.05,21.06,21.0,21.0,259900.0,17.8765,17.885,17.8341,17.8341,259900.0
2009-08-27 15:30:00,21.0,21.13,21.0,21.1,766800.0,17.8341,17.9445,17.8341,17.919,766800.0
2009-08-28 09:30:00,21.23,21.89,21.23,21.56,846500.0,18.0294,18.5899,18.0294,18.3096,846500.0
2009-08-28 10:00:00,21.56,21.62,21.46,21.5,936500.0,18.3096,18.3606,18.2247,18.2587,936500.0
2009-08-28 10:30:00,21.5,21.71,21.5,21.67,511900.0,18.2587,18.437,18.2587,18.4031,511900.0
2009-08-28 11:00:00,21.66,21.66,21.48,21.5,533900.0,18.3946,18.3946,18.2417,18.2587,533900.0
2009-08-28 11:30:00,21.5,21.62,21.5,21.61,344300.0,18.2587,18.3606,18.2587,18.3521,344300.0
2009-08-28 12:00:00,21.61,21.62,21.34,21.34,508300.0,18.3521,18.3606,18.1228,18.1228,508300.0
2009-08-28 12:30:00,21.34,21.36,21.23,21.29,242100.0,18.1228,18.1398,18.0294,18.0803,242100.0
2009-08-28 13:00:00,21.29,21.46,21.29,21.38,336900.0,18.0803,18.2247,18.0803,18.1568,336900.0
2009-08-28 13:30:00,21.39,21.45,21.35,21.35,157300.0,18.1653,18.2162,18.1313,18.1313,157300.0
2009-08-28 14:00:00,21.36,21.53,21.33,21.51,313500.0,18.1398,18.2842,18.1143,18.2672,313500.0
2009-08-28 14:30:00,21.51,21.6,21.48,21.58,559800.0,18.2672,18.3436,18.2417,18.3266,559800.0
2009-08-28 15:00:00,21.58,21.61,21.49,21.49,849000.0,18.3266,18.3521,18.2502,18.2502,849000.0
2009-08-28 15:30:00,21.5,21.51,21.43,21.46,973000.0,18.2587,18.2672,18.1992,18.2247,973000.0
2009-08-31 09:30:00,21.72,21.85,21.45,21.45,842800.0,18.4455,18.5559,18.2162,18.2162,842800.0
2009-08-31 10:00:00,21.45,21.45,21.29,21.38,628000.0,18.2162,18.2162,18.0803,18.1568,628000.0
2009-08-31 10:30:00,21.38,21.45,21.33,21.38,333300.0,18.1568,18.2162,18.1143,18.1568,333300.0
2009-08-31 11:00:00,21.38,21.38,21.25,21.28,188700.0,18.1568,18.1568,18.0464,18.0719,188700.0
2009-08-31 11:30:00,21.27,21.32,21.21,21.23,110900.0,18.0634,18.1058,18.0124,18.0294,110900.0
2009-08-31 12:00:00,21.23,21.24,21.13,21.14,130600.0,18.0294,18.0379,17.9445,17.953,130600.0
2009-08-31 12:30:00,21.14,21.18,21.12,21.17,111600.0,17.953,17.9869,17.936,17.9784,111600.0
2009-08-31 13:00:00,21.18,21.23,21.14,21.21,116300.0,17.9869,18.0294,17.953,18.0124,116300.0
2009-08-31 13:30:00,21.2,21.23,21.12,21.13,159800.0,18.0039,18.0294,17.936,17.9445,159800.0
2009-08-31 14:00:00,21.13,21.14,21.09,21.09,157800.0,17.9445,17.953,17.9105,17.9105,157800.0
2009-08-31 14:30:00,21.09,21.22,21.08,21.18,384800.0,17.9105,18.0209,17.902,17.9869,384800.0
2009-08-31 15:00:00,21.19,21.19,21.03,21.15,419100.0,17.9954,17.9954,17.8595,17.9614,419100.0
2009-08-31 15:30:00,21.15,21.22,21.15,21.19,626400.0,17.9614,18.0209,17.9614,17.9954,626400.0
2009-09-01 09:30:00,21.07,21.28,21.07,21.21,720300.0,17.8935,18.0719,17.8935,18.0124,720300.0
2009-09-01 10:00:00,21.22,21.46,21.2,21.39,547900.0,18.0209,18.2247,18.0039,18.1653,547900.0
2009-09-01 10:30:00,21.38,21.41,21.24,21.27,396000.0,18.1568,18.1823,18.0379,18.0634,396000.0
2009-09-01 11:00:00,21.26,21.27,20.87,20.87,805100.0,18.0549,18.0634,17.7237,17.7237,805100.0
2009-09-01 11:30:00,20.87,20.97,20.83,20.92,437200.0,17.7237,17.8086,17.6897,17.7661,437200.0
2009-09-01 12:00:00,20.92,21.02,20.9,20.96,421600.0,17.7661,17.851,17.7491,17.8001,421600.0
2009-09-01 12:30:00,20.95,20.99,20.89,20.96,290800.0,17.7916,17.8256,17.7406,17.8001,290800.0
2009-09-01 13:00:00,20.96,20.97,20.8,20.81,177100.0,17.8001,17.8086,17.6642,17.6727,177100.0
2009-09-01 13:30:00,20.82,20.91,20.76,20.91,302800.0,17.6812,17.7576,17.6302,17.7576,302800.0
2009-09-01 14:00:00,20.9,20.91,20.83,20.85,141800.0,17.7491,17.7576,17.6897,17.7067,141800.0
2009-09-01 14:30:00,20.84,20.88,20.8,20.86,187200.0,17.6982,17.7322,17.6642,17.7152,187200.0
2009-09-01 15:00:00,20.86,20.95,20.85,20.9,333800.0,17.7152,17.7916,17.7067,17.7491,333800.0
2009-09-01 15:30:00,20.9,20.91,20.82,20.82,709400.0,17.7491,17.7576,17.6812,17.6812,709400.0
2009-09-02 09:30:00,20.74,20.87,20.63,20.7,307400.0,17.6133,17.7237,17.5198,17.5793,307400.0
2009-09-02 10:00:00,20.69,20.71,20.6,20.62,279000.0,17.5708,17.5878,17.4944,17.5114,279000.0
2009-09-02 10:30:00,20.62,20.73,20.55,20.71,166400.0,17.5114,17.6048,17.4519,17.5878,166400.0
2009-09-02 11:00:00,20.72,20.72,20.63,20.64,166300.0,17.5963,17.5963,17.5198,17.5283,166300.0
2009-09-02 11:30:00,20.64,20.67,20.63,20.64,165000.0,17.5283,17.5538,17.5198,17.5283,165000.0
2009-09-02 12:00:00,20.65,20.66,20.62,20.65,145000.0,17.5368,17.5453,17.5114,17.5368,145000.0
2009-09-02 12:30:00,20.66,20.67,20.64,20.67,114800.0,17.5453,17.5538,17.5283,17.5538,114800.0
2009-09-02 13:00:00,20.67,20.74,20.63,20.7,128700.0,17.5538,17.6133,17.5198,17.5793,128700.0
2009-09-02 13:30:00,20.71,20.71,20.65,20.66,89200.0,17.5878,17.5878,17.5368,17.5453,89200.0
2009-09-02 14:00:00,20.65,20.68,20.63,20.68,188300.0,17.5368,17.5623,17.5198,17.5623,188300.0
2009-09-02 14:30:00,20.68,20.73,20.68,20.69,288400.0,17.5623,17.6048,17.5623,17.5708,288400.0
2009-09-02 15:00:00,20.69,20.71,20.66,20.66,290900.0,17.5708,17.5878,17.5453,17.5453,290900.0
2009-09-02 15:30:00,20.67,20.68,20.61,20.62,697600.0,17.5538,17.5623,17.5029,17.5114,697600.0
2009-09-03 09:30:00,20.61,20.86,20.52,20.62,417700.0,17.5029,17.7152,17.4264,17.5114,417700.0
2009-09-03 10:00:00,20.62,20.69,20.51,20.59,210700.0,17.5114,17.5708,17.4179,17.4859,210700.0
2009-09-03 10:30:00,20.59,20.63,20.58,20.62,258700.0,17.4859,17.5198,17.4774,17.5114,258700.0
2009-09-03 11:00:00,20.62,20.66,20.61,20.61,138900.0,17.5114,17.5453,17.5029,17.5029,138900.0
2009-09-03 11:30:00,20.62,20.76,20.61,20.74,185100.0,17.5114,17.6302,17.5029,17.6133,185100.0
2009-09-03 12:00:00,20.74,20.81,20.74,20.8,100500.0,17.6133,17.6727,17.6133,17.6642,100500.0
2009-09-03 12:30:00,20.81,20.85,20.79,20.84,97500.0,17.6727,17.7067,17.6557,17.6982,97500.0
2009-09-03 13:00:00,20.84,20.85,20.78,20.81,163700.0,17.6982,17.7067,17.6472,17.6727,163700.0
2009-09-03 13:30:00,20.81,20.81,20.71,20.71,110900.0,17.6727,17.6727,17.5878,17.5878,110900.0
2009-09-03 14:00:00,20.72,20.72,20.64,20.64,142700.0,17.5963,17.5963,17.5283,17.5283,142700.0
2009-09-03 14:30:00,20.65,20.65,20.59,20.62,189100.0,17.5368,17.5368,17.4859,17.5114,189100.0
2009-09-03 15:00:00,20.62,20.65,20.59,20.65,295400.0,17.5114,17.5368,17.4859,17.5368,295400.0
2009-09-03 15:30:00,20.65,20.7,20.63,20.68,651800.0,17.5368,17.5793,17.5198,17.5623,651800.0
2009-09-04 09:30:00,20.86,20.9,20.69,20.78,580000.0,17.7152,17.7491,17.5708,17.6472,580000.0
2009-09-04 10:00:00,20.78,20.83,20.72,20.82,215600.0,17.6472,17.6897,17.5963,17.6812,215600.0
2009-09-04 10:30:00,20.81,20.86,20.77,20.85,243900.0,17.6727,17.7152,17.6387,17.7067,243900.0
2009-09-04 11:00:00,20.86,20.86,20.7,20.72,183200.0,17.7152,17.7152,17.5793,17.5963,183200.0
2009-09-04 11:30:00,20.72,20.75,20.68,20.72,215300.0,17.5963,17.6218,17.5623,17.5963,215300.0
2009-09-04 12:00:00,20.72,20.81,20.72,20.75,342100.0,17.5963,17.6727,17.5963,17.6218,342100.0
2009-09-04 12:30:00,20.75,20.78,20.72,20.76,213100.0,17.6218,17.6472,17.5963,17.6302,213100.0
2009-09-04 13:00:00,20.77,20.87,20.76,20.87,268200.0,17.6387,17.7237,17.6302,17.7237,268200.0
2009-09-04 13:30:00,20.87,20.92,20.8,20.82,377400.0,17.7237,17.7661,17.6642,17.6812,377400.0
2009-09-04 14:00:00,20.83,20.92,20.81,20.9,259800.0,17.6897,17.7661,17.6727,17.7491,259800.0
2009-09-04 14:30:00,20.9,20.93,20.87,20.9,195200.0,17.7491,17.7746,17.7237,17.7491,195200.0
2009-09-04 15:00:00,20.9,20.92,20.85,20.9,316200.0,17.7491,17.7661,17.7067,17.7491,316200.0
2009-09-04 15:30:00,20.91,20.94,20.89,20.93,642600.0,17.7576,17.7831,17.7406,17.7746,642600.0
2009-09-08 09:30:00,21.07,21.09,21.0,21.05,466300.0,17.8935,17.9105,17.8341,17.8765,466300.0
2009-09-08 10:00:00,21.04,21.15,21.02,21.15,442800.0,17.868,17.9614,17.851,17.9614,442800.0
2009-09-08 10:30:00,21.15,21.23,21.09,21.17,364800.0,17.9614,18.0294,17.9105,17.9784,364800.0
2009-09-08 11:00:00,21.17,21.19,21.12,21.15,247000.0,17.9784,17.9954,17.936,17.9614,247000.0
2009-09-08 11:30:00,21.14,21.15,21.02,21.07,399400.0,17.953,17.9614,17.851,17.8935,399400.0
2009-09-08 12:00:00,21.06,21.12,21.04,21.12,298800.0,17.885,17.936,17.868,17.936,298800.0
2009-09-08 12:30:00,21.11,21.11,21.05,21.06,103100.0,17.9275,17.9275,17.8765,17.885,103100.0
2009-09-08 13:00:00,21.06,21.1,21.02,21.08,339700.0,17.885,17.919,17.851,17.902,339700.0
2009-09-08 13:30:00,21.08,21.1,21.05,21.09,138200.0,17.902,17.919,17.8765,17.9105,138200.0
2009-09-08 14:00:00,21.09,21.11,21.07,21.1,112000.0,17.9105,17.9275,17.8935,17.919,112000.0
2009-09-08 14:30:00,21.09,21.2,21.09,21.15,577600.0,17.9105,18.0039,17.9105,17.9614,577600.0
2009-09-08 15:00:00,21.15,21.2,21.1,21.19,213800.0,17.9614,18.0039,17.919,17.9954,213800.0
2009-09-08 15:30:00,21.19,21.27,21.17,21.25,763400.0,17.9954,18.0634,17.9784,18.0464,763400.0
2009-09-09 09:30:00,21.4,21.45,21.22,21.32,323300.0,18.1738,18.2162,18.0209,18.1058,323300.0
2009-09-09 10:00:00,21.33,21.41,21.28,21.29,343700.0,18.1143,18.1823,18.0719,18.0803,343700.0
2009-09-09 10:30:00,21.29,21.47,21.27,21.46,377700.0,18.0803,18.2332,18.0634,18.2247,377700.0
2009-09-09 11:00:00,21.46,21.55,21.46,21.53,167800.0,18.2247,18.3011,18.2247,18.2842,167800.0
2009-09-09 11:30:00,21.54,21.6,21.52,21.57,289700.0,18.2927,18.3436,18.2757,18.3181,289700.0
2009-09-09 12:00:00,21.57,21.58,21.48,21.48,87300.0,18.3181,18.3266,18.2417,18.2417,87300.0
2009-09-09 12:30:00,21.49,21.55,21.47,21.55,66600.0,18.2502,18.3011,18.2332,18.3011,66600.0
2009-09-09 13:00:00,21.55,21.55,21.43,21.44,178300.0,18.3011,18.3011,18.1992,18.2077,178300.0
2009-09-09 13:30:00,21.44,21.45,21.39,21.4,170000.0,18.2077,18.2162,18.1653,18.1738,170000.0
2009-09-09 14:00:00,21.4,21.41,21.24,21.25,399200.0,18.1738,18.1823,18.0379,18.0464,399200.0
2009-09-09 14:30:00,21.25,21.25,21.13,21.2,744400.0,18.0464,18.0464,17.9445,18.0039,744400.0
2009-09-09 15:00:00,21.21,21.24,21.2,21.22,289000.0,18.0124,18.0379,18.0039,18.0209,289000.0
2009-09-09 15:30:00,21.22,21.26,21.17,21.24,827900.0,18.0209,18.0549,17.9784,18.0379,827900.0
2009-09-10 09:30:00,21.21,21.38,21.05,21.08,320000.0,18.0124,18.1568,17.8765,17.902,320000.0
2009-09-10 10:00:00,21.09,21.29,21.05,21.12,337100.0,17.9105,18.0803,17.8765,17.936,337100.0
2009-09-10 10:30:00,21.12,21.32,21.09,21.3,219200.0,17.936,18.1058,17.9105,18.0888,219200.0
2009-09-10 11:00:00,21.31,21.4,21.3,21.33,227500.0,18.0973,18.1738,18.0888,18.1143,227500.0
2009-09-10 11:30:00,21.33,21.39,21.31,21.39,99100.0,18.1143,18.1653,18.0973,18.1653,99100.0
2009-09-10 12:00:00,21.39,21.43,21.38,21.42,104900.0,18.1653,18.1992,18.1568,18.1907,104900.0
2009-09-10 12:30:00,21.42,21.45,21.37,21.38,96700.0,18.1907,18.2162,18.1483,18.1568,96700.0
2009-09-10 13:00:00,21.38,21.45,21.32,21.45,243400.0,18.1568,18.2162,18.1058,18.2162,243400.0
2009-09-10 13:30:00,21.45,21.66,21.44,21.65,369100.0,18.2162,18.3946,18.2077,18.3861,369100.0
2009-09-10 14:00:00,21.66,21.69,21.59,21.66,259200.0,18.3946,18.42,18.3351,18.3946,259200.0
2009-09-10 14:30:00,21.66,21.72,21.66,21.72,181900.0,18.3946,18.4455,18.3946,18.4455,181900.0
2009-09-10 15:00:00,21.71,21.86,21.62,21.86,699900.0,18.437,18.5644,18.3606,18.5644,699900.0
2009-09-10 15:30:00,21.86,22.07,21.84,21.99,1567900.0,18.5644,18.7428,18.5474,18.6748,1567900.0
2009-09-11 09:30:00,22.16,22.28,21.98,22.28,382000.0,18.8192,18.9211,18.6663,18.9211,382000.0
2009-09-11 10:00:00,22.28,22.32,22.13,22.26,344200.0,18.9211,18.9551,18.7937,18.9041,344200.0
2009-09-11 10:30:00,22.27,22.27,22.19,22.26,201000.0,18.9126,18.9126,18.8447,18.9041,201000.0
2009-09-11 11:00:00,22.26,22.42,22.25,22.41,216900.0,18.9041,19.04,18.8956,19.0315,216900.0
2009-09-11 11:30:00,22.41,22.42,22.21,22.28,223700.0,19.0315,19.04,18.8616,18.9211,223700.0
2009-09-11 12:00:00,22.27,22.28,22.16,22.18,210200.0,18.9126,18.9211,18.8192,18.8362,210200.0
2009-09-11 12:30:00,22.18,22.26,22.17,22.26,203800.0,18.8362,18.9041,18.8277,18.9041,203800.0
2009-09-11 13:00:00,22.26,22.48,22.25,22.42,343700.0,18.9041,19.0909,18.8956,19.04,343700.0
2009-09-11 13:30:00,22.41,22.44,22.34,22.44,278000.0,19.0315,19.057,18.972,19.057,278000.0
2009-09-11 14:00:00,22.44,22.5,22.42,22.5,248000.0,19.057,19.1079,19.04,19.1079,248000.0
2009-09-11 14:30:00,22.5,22.58,22.43,22.53,380900.0,19.1079,19.1759,19.0485,19.1334,380900.0
2009-09-11 15:00:00,22.53,22.56,22.5,22.52,317200.0,19.1334,19.1589,19.1079,19.1249,317200.0
2009-09-11 15:30:00,22.52,22.68,22.52,22.66,1090800.0,19.1249,19.2608,19.1249,19.2438,1090800.0
2009-09-14 09:30:00,22.57,22.63,22.16,22.21,463100.0,19.1674,19.2183,18.8192,18.8616,463100.0
2009-09-14 10:00:00,22.2,22.43,22.17,22.35,343500.0,18.8532,19.0485,18.8277,18.9805,343500.0
2009-09-14 10:30:00,22.35,22.4,22.25,22.36,452400.0,18.9805,19.023,18.8956,18.989,452400.0
2009-09-14 11:00:00,22.36,22.47,22.36,22.39,230700.0,18.989,19.0824,18.989,19.0145,230700.0
2009-09-14 11:30:00,22.38,22.39,22.23,22.29,288700.0,19.006,19.0145,18.8786,18.9296,288700.0
2009-09-14 12:00:00,22.29,22.34,22.24,22.33,142500.0,18.9296,18.972,18.8871,18.9636,142500.0
2009-09-14 12:30:00,22.34,22.34,22.31,22.34,117400.0,18.972,18.972,18.9466,18.972,117400.0
2009-09-14 13:00:00,22.33,22.37,22.3,22.37,115100.0,18.9636,18.9975,18.9381,18.9975,115100.0
2009-09-14 13:30:00,22.36,22.49,22.36,22.49,192400.0,18.989,19.0994,18.989,19.0994,192400.0
2009-09-14 14:00:00,22.48,22.5,22.41,22.5,159800.0,19.0909,19.1079,19.0315,19.1079,159800.0
2009-09-14 14:30:00,22.5,22.5,22.42,22.46,200100.0,19.1079,19.1079,19.04,19.074,200100.0
2009-09-14 15:00:00,22.46,22.47,22.42,22.43,221200.0,19.074,19.0824,19.04,19.0485,221200.0
2009-09-14 15:30:00,22.43,22.49,22.42,22.45,515500.0,19.0485,19.0994,19.04,19.0655,515500.0
2009-09-15 09:30:00,22.46,22.5,22.27,22.3,235700.0,19.074,19.1079,18.9126,18.9381,235700.0
2009-09-15 10:00:00,22.3,22.32,22.19,22.27,241700.0,18.9381,18.9551,18.8447,18.9126,241700.0
2009-09-15 10:30:00,22.27,22.37,22.19,22.33,849300.0,18.9126,18.9975,18.8447,18.9636,849300.0
2009-09-15 11:00:00,22.32,22.35,22.23,22.34,385800.0,18.9551,18.9805,18.8786,18.972,385800.0
2009-09-15 11:30:00,22.35,22.48,22.34,22.46,153700.0,18.9805,19.0909,18.972,19.074,153700.0
2009-09-15 12:00:00,22.46,22.6,22.45,22.6,97700.0,19.074,19.1928,19.0655,19.1928,97700.0
2009-09-15 12:30:00,22.59,22.63,22.53,22.6,101800.0,19.1844,19.2183,19.1334,19.1928,101800.0
2009-09-15 13:00:00,22.6,22.61,22.58,22.6,59000.0,19.1928,19.2013,19.1759,19.1928,59000.0
2009-09-15 13:30:00,22.6,22.64,22.57,22.57,160600.0,19.1928,19.2268,19.1674,19.1674,160600.0
2009-09-15 14:00:00,22.57,22.58,22.5,22.51,150100.0,19.1674,19.1759,19.1079,19.1164,150100.0
2009-09-15 14:30:00,22.51,22.63,22.49,22.63,269700.0,19.1164,19.2183,19.0994,19.2183,269700.0
2009-09-15 15:00:00,22.62,22.62,22.55,22.58,181900.0,19.2098,19.2098,19.1504,19.1759,181900.0
2009-09-15 15:30:00,22.59,22.68,22.5,22.63,1219400.0,19.1844,19.2608,19.1079,19.2183,1219400.0
2009-09-16 09:30:00,22.67,23.37,22.65,23.24,595600.0,19.2523,19.8468,19.2353,19.7364,595600.0
2009-09-16 10:00:00,23.25,23.43,23.12,23.12,480600.0,19.7449,19.8977,19.6345,19.6345,480600.0
2009-09-16 10:30:00,23.13,23.37,23.11,23.36,200100.0,19.6429,19.8468,19.626,19.8383,200100.0
2009-09-16 11:00:00,23.37,23.46,23.27,23.3,305600.0,19.8468,19.9232,19.7618,19.7873,305600.0
2009-09-16 11:30:00,23.3,23.39,23.3,23.3,250500.0,19.7873,19.8637,19.7873,19.7873,250500.0
2009-09-16 12:00:00,23.3,23.5,23.29,23.49,248100.0,19.7873,19.9572,19.7788,19.9487,248100.0
2009-09-16 12:30:00,23.48,23.5,23.4,23.44,152800.0,19.9402,19.9572,19.8722,19.9062,152800.0
2009-09-16 13:00:00,23.43,23.45,23.36,23.4,219300.0,19.8977,19.9147,19.8383,19.8722,219300.0
2009-09-16 13:30:00,23.4,23.4,23.23,23.24,333900.0,19.8722,19.8722,19.7279,19.7364,333900.0
2009-09-16 14:00:00,23.25,23.3,23.24,23.24,191900.0,19.7449,19.7873,19.7364,19.7364,191900.0
2009-09-16 14:30:00,23.25,23.36,23.24,23.3,377000.0,19.7449,19.8383,19.7364,19.7873,377000.0
2009-09-16 15:00:00,23.3,23.34,23.29,23.31,506100.0,19.7873,19.8213,19.7788,19.7958,506100.0
2009-09-16 15:30:00,23.3,23.37,23.3,23.36,594500.0,19.7873,19.8468,19.7873,19.8383,594500.0
2009-09-17 09:30:00,23.3,23.32,22.95,23.16,362600.0,19.7873,19.8043,19.4901,19.6684,362600.0
2009-09-17 10:00:00,23.17,23.26,23.1,23.23,389800.0,19.6769,19.7533,19.6175,19.7279,389800.0
2009-09-17 10:30:00,23.25,23.42,23.21,23.36,169200.0,19.7449,19.8892,19.7109,19.8383,169200.0
2009-09-17 11:00:00,23.35,23.38,23.32,23.36,268300.0,19.8298,19.8553,19.8043,19.8383,268300.0
2009-09-17 11:30:00,23.35,23.44,23.35,23.4,168300.0,19.8298,19.9062,19.8298,19.8722,168300.0
2009-09-17 12:00:00,23.4,23.41,23.27,23.41,344100.0,19.8722,19.8807,19.7618,19.8807,344100.0
2009-09-17 12:30:00,23.4,23.48,23.34,23.39,263000.0,19.8722,19.9402,19.8213,19.8637,263000.0
2009-09-17 13:00:00,23.39,23.78,23.39,23.75,917500.0,19.8637,20.195,19.8637,20.1695,917500.0
2009-09-17 13:30:00,23.73,23.73,23.61,23.63,240100.0,20.1525,20.1525,20.0506,20.0676,240100.0
2009-09-17 14:00:00,23.63,23.64,23.52,23.54,174200.0,20.0676,20.0761,19.9742,19.9911,174200.0
2009-09-17 14:30:00,23.53,23.65,23.53,23.64,203700.0,19.9826,20.0846,19.9826,20.0761,203700.0
2009-09-17 15:00:00,23.63,23.64,23.57,23.6,202500.0,20.0676,20.0761,20.0166,20.0421,202500.0
2009-09-17 15:30:00,23.6,23.6,23.53,23.55,652000.0,20.0421,20.0421,19.9826,19.9996,652000.0
2009-09-18 09:30:00,23.63,23.63,23.27,23.3,936300.0,20.0676,20.0676,19.7618,19.7873,936300.0
2009-09-18 10:00:00,23.29,23.42,23.27,23.28,305100.0,19.7788,19.8892,19.7618,19.7703,305100.0
2009-09-18 10:30:00,23.28,23.46,23.26,23.38,165600.0,19.7703,19.9232,19.7533,19.8553,165600.0
2009-09-18 11:00:00,23.38,23.4,23.25,23.36,127600.0,19.8553,19.8722,19.7449,19.8383,127600.0
2009-09-18 11:30:00,23.36,23.36,23.29,23.29,73500.0,19.8383,19.8383,19.7788,19.7788,73500.0
2009-09-18 12:00:00,23.28,23.34,23.24,23.26,73900.0,19.7703,19.8213,19.7364,19.7533,73900.0
2009-09-18 12:30:00,23.26,23.4,23.26,23.39,73800.0,19.7533,19.8722,19.7533,19.8637,73800.0
2009-09-18 13:00:00,23.4,23.46,23.37,23.45,69300.0,19.8722,19.9232,19.8468,19.9147,69300.0
2009-09-18 13:30:00,23.45,23.51,23.42,23.47,45600.0,19.9147,19.9657,19.8892,19.9317,45600.0
2009-09-18 14:00:00,23.47,23.47,23.4,23.4,85500.0,19.9317,19.9317,19.8722,19.8722,85500.0
2009-09-18 14:30:00,23.39,23.4,23.35,23.36,38300.0,19.8637,19.8722,19.8298,19.8383,38300.0
2009-09-18 15:00:00,23.37,23.43,23.36,23.43,71500.0,19.8468,19.8977,19.8383,19.8977,71500.0
2009-09-18 15:30:00,23.43,23.43,23.24,23.26,553500.0,19.8977,19.8977,19.7364,19.7533,553500.0
2009-09-21 09:30:00,23.26,23.26,22.96,22.96,145800.0,19.7533,19.7533,19.4986,19.4986,145800.0
2009-09-21 10:00:00,22.97,23.13,22.95,23.07,175500.0,19.5071,19.6429,19.4901,19.592,175500.0
2009-09-21 10:30:00,23.06,23.13,22.98,23.13,162200.0,19.5835,19.6429,19.5156,19.6429,162200.0
2009-09-21 11:00:00,23.13,23.26,23.09,23.19,184400.0,19.6429,19.7533,19.609,19.6939,184400.0
2009-09-21 11:30:00,23.19,23.26,23.17,23.22,77900.0,19.6939,19.7533,19.6769,19.7194,77900.0
2009-09-21 12:00:00,23.22,23.25,23.21,23.25,42600.0,19.7194,19.7449,19.7109,19.7449,42600.0
2009-09-21 12:30:00,23.24,23.28,23.18,23.22,63700.0,19.7364,19.7703,19.6854,19.7194,63700.0
2009-09-21 13:00:00,23.22,23.23,23.18,23.18,61300.0,19.7194,19.7279,19.6854,19.6854,61300.0
2009-09-21 13:30:00,23.18,23.27,23.18,23.22,172500.0,19.6854,19.7618,19.6854,19.7194,172500.0
2009-09-21 14:00:00,23.22,23.29,23.2,23.23,120400.0,19.7194,19.7788,19.7024,19.7279,120400.0
2009-09-21 14:30:00,23.22,23.3,23.22,23.23,69000.0,19.7194,19.7873,19.7194,19.7279,69000.0
2009-09-21 15:00:00,23.24,23.3,23.19,23.23,199900.0,19.7364,19.7873,19.6939,19.7279,199900.0
2009-09-21 15:30:00,23.24,23.24,23.15,23.22,518900.0,19.7364,19.7364,19.6599,19.7194,518900.0
2009-09-22 09:30:00,23.15,23.41,23.07,23.29,181600.0,19.6599,19.8807,19.592,19.7788,181600.0
2009-09-22 10:00:00,23.28,23.36,23.25,23.29,61200.0,19.7703,19.8383,19.7449,19.7788,61200.0
2009-09-22 10:30:00,23.29,23.37,23.2,23.35,102600.0,19.7788,19.8468,19.7024,19.8298,102600.0
2009-09-22 11:00:00,23.35,23.39,23.32,23.33,72800.0,19.8298,19.8637,19.8043,19.8128,72800.0
2009-09-22 11:30:00,23.33,23.36,23.26,23.3,100600.0,19.8128,19.8383,19.7533,19.7873,100600.0
2009-09-22 12:00:00,23.3,23.42,23.3,23.42,124600.0,19.7873,19.8892,19.7873,19.8892,124600.0
2009-09-22 12:30:00,23.42,23.44,23.37,23.4,86100.0,19.8892,19.9062,19.8468,19.8722,86100.0
2009-09-22 13:00:00,23.4,23.4,23.25,23.25,186600.0,19.8722,19.8722,19.7449,19.7449,186600.0
2009-09-22 13:30:00,23.25,23.35,23.24,23.31,219600.0,19.7449,19.8298,19.7364,19.7958,219600.0
2009-09-22 14:00:00,23.31,23.32,23.18,23.26,203200.0,19.7958,19.8043,19.6854,19.7533,203200.0
2009-09-22 14:30:00,23.26,23.32,23.22,23.3,58300.0,19.7533,19.8043,19.7194,19.7873,58300.0
2009-09-22 15:00:00,23.31,23.32,23.25,23.29,104000.0,19.7958,19.8043,19.7449,19.7788,104000.0
2009-09-22 15:30:00,23.28,23.34,23.26,23.29,292100.0,19.7703,19.8213,19.7533,19.7788,292100.0
2009-09-23 09:30:00,23.11,23.43,23.11,23.42,118300.0,19.626,19.8977,19.626,19.8892,118300.0
2009-09-23 10:00:00,23.42,23.66,23.39,23.65,274900.0,19.8892,20.093,19.8637,20.0846,274900.0
2009-09-23 10:30:00,23.64,23.64,23.5,23.59,133700.0,20.0761,20.0761,19.9572,20.0336,133700.0
2009-09-23 11:00:00,23.58,23.59,23.47,23.47,183100.0,20.0251,20.0336,19.9317,19.9317,183100.0
2009-09-23 11:30:00,23.48,23.52,23.45,23.5,95900.0,19.9402,19.9742,19.9147,19.9572,95900.0
2009-09-23 12:00:00,23.51,23.63,23.5,23.51,136500.0,19.9657,20.0676,19.9572,19.9657,136500.0
2009-09-23 12:30:00,23.51,23.58,23.47,23.58,72300.0,19.9657,20.0251,19.9317,20.0251,72300.0
2009-09-23 13:00:00,23.58,23.6,23.55,23.58,39500.0,20.0251,20.0421,19.9996,20.0251,39500.0
2009-09-23 13:30:00,23.58,23.67,23.57,23.66,40000.0,20.0251,20.1015,20.0166,20.093,40000.0
2009-09-23 14:00:00,23.65,23.9,23.63,23.85,373500.0,20.0846,20.2969,20.0676,20.2544,373500.0
2009-09-23 14:30:00,23.85,23.95,23.72,23.73,221200.0,20.2544,20.3393,20.144,20.1525,221200.0
2009-09-23 15:00:00,23.73,23.8,23.55,23.58,178600.0,20.1525,20.2119,19.9996,20.0251,178600.0
2009-09-23 15:30:00,23.58,23.64,23.45,23.47,568400.0,20.0251,20.0761,19.9147,19.9317,568400.0
2009-09-24 09:30:00,23.57,23.62,23.28,23.39,287100.0,20.0166,20.0591,19.7703,19.8637,287100.0
2009-09-24 10:00:00,23.37,23.4,22.54,22.93,378900.0,19.8468,19.8722,19.1419,19.4731,378900.0
2009-09-24 10:30:00,22.93,22.93,22.62,22.78,386500.0,19.4731,19.4731,19.2098,19.3457,386500.0
2009-09-24 11:00:00,22.78,22.94,22.78,22.89,168800.0,19.3457,19.4816,19.3457,19.4391,168800.0
2009-09-24 11:30:00,22.89,22.92,22.8,22.85,273400.0,19.4391,19.4646,19.3627,19.4052,273400.0
2009-09-24 12:00:00,22.85,22.86,22.75,22.76,140900.0,19.4052,19.4137,19.3202,19.3287,140900.0
2009-09-24 12:30:00,22.75,22.9,22.75,22.79,97800.0,19.3202,19.4476,19.3202,19.3542,97800.0
2009-09-24 13:00:00,22.8,22.91,22.8,22.88,105800.0,19.3627,19.4561,19.3627,19.4306,105800.0
2009-09-24 13:30:00,22.89,22.9,22.85,22.89,145100.0,19.4391,19.4476,19.4052,19.4391,145100.0
2009-09-24 14:00:00,22.9,22.93,22.84,22.88,95800.0,19.4476,19.4731,19.3967,19.4306,95800.0
2009-09-24 14:30:00,22.88,22.97,22.86,22.96,89800.0,19.4306,19.5071,19.4137,19.4986,89800.0
2009-09-24 15:00:00,22.96,23.04,22.94,22.97,182500.0,19.4986,19.5665,19.4816,19.5071,182500.0
2009-09-24 15:30:00,22.97,22.99,22.87,22.92,565800.0,19.5071,19.5241,19.4221,19.4646,565800.0
2009-09-25 09:30:00,22.68,22.88,22.64,22.75,188200.0,19.2608,19.4306,19.2268,19.3202,188200.0
2009-09-25 10:00:00,22.77,23.02,22.67,22.94,99000.0,19.3372,19.5495,19.2523,19.4816,99000.0
2009-09-25 10:30:00,22.95,23.01,22.85,22.9,104200.0,19.4901,19.541,19.4052,19.4476,104200.0
2009-09-25 11:00:00,22.9,22.91,22.73,22.86,144800.0,19.4476,19.4561,19.3033,19.4137,144800.0
2009-09-25 11:30:00,22.86,22.91,22.79,22.81,67100.0,19.4137,19.4561,19.3542,19.3712,67100.0
2009-09-25 12:00:00,22.81,22.84,22.71,22.77,96400.0,19.3712,19.3967,19.2863,19.3372,96400.0
2009-09-25 12:30:00,22.76,22.79,22.71,22.75,50800.0,19.3287,19.3542,19.2863,19.3202,50800.0
2009-09-25 13:00:00,22.75,22.83,22.72,22.82,62600.0,19.3202,19.3882,19.2948,19.3797,62600.0
2009-09-25 13:30:00,22.82,22.9,22.81,22.9,57100.0,19.3797,19.4476,19.3712,19.4476,57100.0
2009-09-25 14:00:00,22.9,22.94,22.84,22.85,74300.0,19.4476,19.4816,19.3967,19.4052,74300.0
2009-09-25 14:30:00,22.84,22.91,22.81,22.9,85900.0,19.3967,19.4561,19.3712,19.4476,85900.0
2009-09-25 15:00:00,22.89,22.91,22.83,22.9,101300.0,19.4391,19.4561,19.3882,19.4476,101300.0
2009-09-25 15:30:00,22.9,22.9,22.8,22.82,209500.0,19.4476,19.4476,19.3627,19.3797,209500.0
2009-09-28 09:30:00,22.8,23.24,22.79,23.24,86400.0,19.3627,19.7364,19.3542,19.7364,86400.0
2009-09-28 10:00:00,23.24,23.38,23.24,23.33,135100.0,19.7364,19.8553,19.7364,19.8128,135100.0
2009-09-28 10:30:00,23.32,23.39,23.32,23.38,79400.0,19.8043,19.8637,19.8043,19.8553,79400.0
2009-09-28 11:00:00,23.38,23.41,23.33,23.33,70700.0,19.8553,19.8807,19.8128,19.8128,70700.0
2009-09-28 11:30:00,23.34,23.38,23.22,23.23,161400.0,19.8213,19.8553,19.7194,19.7279,161400.0
2009-09-28 12:00:00,23.23,23.24,23.09,23.19,122100.0,19.7279,19.7364,19.609,19.6939,122100.0
2009-09-28 12:30:00,23.18,23.21,23.16,23.18,69600.0,19.6854,19.7109,19.6684,19.6854,69600.0
2009-09-28 13:00:00,23.18,23.2,23.18,23.19,38400.0,19.6854,19.7024,19.6854,19.6939,38400.0
2009-09-28 13:30:00,23.2,23.24,23.18,23.18,68100.0,19.7024,19.7364,19.6854,19.6854,68100.0
2009-09-28 14:00:00,23.18,23.2,23.13,23.15,80600.0,19.6854,19.7024,19.6429,19.6599,80600.0
2009-09-28 14:30:00,23.16,23.2,23.13,23.14,81800.0,19.6684,19.7024,19.6429,19.6514,81800.0
2009-09-28 15:00:00,23.13,23.18,23.1,23.18,93600.0,19.6429,19.6854,19.6175,19.6854,93600.0
2009-09-28 15:30:00,23.17,23.17,23.11,23.16,254300.0,19.6769,19.6769,19.626,19.6684,254300.0
2009-09-29 09:30:00,23.31,23.45,23.07,23.43,198900.0,19.7958,19.9147,19.592,19.8977,198900.0
2009-09-29 10:00:00,23.42,23.42,23.01,23.06,360400.0,19.8892,19.8892,19.541,19.5835,360400.0
2009-09-29 10:30:00,23.06,23.06,22.87,22.88,238700.0,19.5835,19.5835,19.4221,19.4306,238700.0
2009-09-29 11:00:00,22.88,22.96,22.81,22.96,279300.0,19.4306,19.4986,19.3712,19.4986,279300.0
2009-09-29 11:30:00,22.97,23.06,22.96,23.04,130200.0,19.5071,19.5835,19.4986,19.5665,130200.0
2009-09-29 12:00:00,23.04,23.09,23.01,23.07,164800.0,19.5665,19.609,19.541,19.592,164800.0
2009-09-29 12:30:00,23.06,23.1,23.06,23.09,136600.0,19.5835,19.6175,19.5835,19.609,136600.0
2009-09-29 13:00:00,23.09,23.22,23.09,23.22,151000.0,19.609,19.7194,19.609,19.7194,151000.0
2009-09-29 13:30:00,23.21,23.26,23.12,23.16,160300.0,19.7109,19.7533,19.6345,19.6684,160300.0
2009-09-29 14:00:00,23.16,23.16,23.07,23.1,100900.0,19.6684,19.6684,19.592,19.6175,100900.0
2009-09-29 14:30:00,23.1,23.1,22.99,22.99,333700.0,19.6175,19.6175,19.5241,19.5241,333700.0
2009-09-29 15:00:00,22.99,23.04,22.98,22.99,270900.0,19.5241,19.5665,19.5156,19.5241,270900.0
2009-09-29 15:30:00,22.99,23.04,22.95,22.97,398100.0,19.5241,19.5665,19.4901,19.5071,398100.0
2009-09-30 09:30:00,23.01,23.27,22.6,22.69,394200.0,19.541,19.7618,19.1928,19.2693,394200.0
2009-09-30 10:00:00,22.7,22.73,22.58,22.68,259600.0,19.2778,19.3033,19.1759,19.2608,259600.0
2009-09-30 10:30:00,22.68,22.85,22.67,22.77,258300.0,19.2608,19.4052,19.2523,19.3372,258300.0
2009-09-30 11:00:00,22.78,23.03,22.77,23.01,346900.0,19.3457,19.558,19.3372,19.541,346900.0
2009-09-30 11:30:00,23.0,23.35,22.99,23.3,669900.0,19.5325,19.8298,19.5241,19.7873,669900.0
2009-09-30 12:00:00,23.3,23.57,23.24,23.48,573100.0,19.7873,20.0166,19.7364,19.9402,573100.0
2009-09-30 12:30:00,23.48,23.7,23.46,23.64,585600.0,19.9402,20.127,19.9232,20.0761,585600.0
2009-09-30 13:00:00,23.64,23.74,23.59,23.74,356700.0,20.0761,20.161,20.0336,20.161,356700.0
2009-09-30 13:30:00,23.73,23.81,23.72,23.76,409200.0,20.1525,20.2204,20.144,20.178,409200.0
2009-09-30 14:00:00,23.76,23.76,23.64,23.66,240700.0,20.178,20.178,20.0761,20.093,240700.0
2009-09-30 14:30:00,23.65,23.74,23.56,23.56,166200.0,20.0846,20.161,20.0081,20.0081,166200.0
2009-09-30 15:00:00,23.56,23.59,23.44,23.56,305900.0,20.0081,20.0336,19.9062,20.0081,305900.0
2009-09-30 15:30:00,23.56,23.73,23.52,23.68,1156500.0,20.0081,20.1525,19.9742,20.11,1156500.0
2009-10-01 09:30:00,23.57,23.73,23.35,23.49,191300.0,20.0166,20.1525,19.8298,19.9487,191300.0
2009-10-01 10:00:00,23.49,23.54,23.04,23.15,359800.0,19.9487,19.9911,19.5665,19.6599,359800.0
2009-10-01 10:30:00,23.15,23.26,23.03,23.07,271900.0,19.6599,19.7533,19.558,19.592,271900.0
2009-10-01 11:00:00,23.08,23.08,22.77,22.81,410000.0,19.6005,19.6005,19.3372,19.3712,410000.0
2009-10-01 11:30:00,22.82,22.93,22.8,22.89,162400.0,19.3797,19.4731,19.3627,19.4391,162400.0
2009-10-01 12:00:00,22.89,23.03,22.83,22.98,183700.0,19.4391,19.558,19.3882,19.5156,183700.0
2009-10-01 12:30:00,22.97,23.04,22.95,22.99,263400.0,19.5071,19.5665,19.4901,19.5241,263400.0
2009-10-01 13:00:00,22.99,23.01,22.81,22.86,168500.0,19.5241,19.541,19.3712,19.4137,168500.0
2009-10-01 13:30:00,22.86,22.97,22.84,22.97,264300.0,19.4137,19.5071,19.3967,19.5071,264300.0
2009-10-01 14:00:00,22.97,23.11,22.93,23.11,360200.0,19.5071,19.626,19.4731,19.626,360200.0
2009-10-01 14:30:00,23.11,23.16,23.05,23.07,242200.0,19.626,19.6684,19.575,19.592,242200.0
2009-10-01 15:00:00,23.07,23.13,23.04,23.06,240400.0,19.592,19.6429,19.5665,19.5835,240400.0
2009-10-01 15:30:00,23.06,23.12,22.95,22.95,557500.0,19.5835,19.6345,19.4901,19.4901,557500.0
2009-10-02 09:30:00,22.91,22.91,22.55,22.8,269000.0,19.4561,19.4561,19.1504,19.3627,269000.0
2009-10-02 10:00:00,22.79,23.04,22.72,23.02,371800.0,19.3542,19.5665,19.2948,19.5495,371800.0
2009-10-02 10:30:00,23.02,23.09,22.89,22.97,193900.0,19.5495,19.609,19.4391,19.5071,193900.0
2009-10-02 11:00:00,22.97,23.0,22.87,22.93,151200.0,19.5071,19.5325,19.4221,19.4731,151200.0
2009-10-02 11:30:00,22.93,23.03,22.88,22.93,142200.0,19.4731,19.558,19.4306,19.4731,142200.0
2009-10-02 12:00:00,22.93,23.11,22.93,23.11,131300.0,19.4731,19.626,19.4731,19.626,131300.0
2009-10-02 12:30:00,23.11,23.15,22.98,23.03,93900.0,19.626,19.6599,19.5156,19.558,93900.0
2009-10-02 13:00:00,23.04,23.15,23.04,23.12,73900.0,19.5665,19.6599,19.5665,19.6345,73900.0
2009-10-02 13:30:00,23.13,23.16,23.07,23.11,142300.0,19.6429,19.6684,19.592,19.626,142300.0
2009-10-02 14:00:00,23.11,23.11,23.03,23.09,89000.0,19.626,19.626,19.558,19.609,89000.0
2009-10-02 14:30:00,23.09,23.09,22.98,23.01,184700.0,19.609,19.609,19.5156,19.541,184700.0
2009-10-02 15:00:00,23.01,23.08,22.99,23.03,167900.0,19.541,19.6005,19.5241,19.558,167900.0
2009-10-02 15:30:00,23.04,23.13,22.94,22.99,604100.0,19.5665,19.6429,19.4816,19.5241,604100.0
2009-10-05 09:30:00,23.05,23.22,22.77,23.12,193700.0,19.575,19.7194,19.3372,19.6345,193700.0
2009-10-05 10:00:00,23.14,23.26,22.88,23.04,167700.0,19.6514,19.7533,19.4306,19.5665,167700.0
2009-10-05 10:30:00,23.05,23.26,23.01,23.26,105800.0,19.575,19.7533,19.541,19.7533,105800.0
2009-10-05 11:00:00,23.25,23.35,23.23,23.29,187800.0,19.7449,19.8298,19.7279,19.7788,187800.0
2009-10-05 11:30:00,23.29,23.33,23.18,23.25,140100.0,19.7788,19.8128,19.6854,19.7449,140100.0
2009-10-05 12:00:00,23.26,23.29,23.15,23.15,91200.0,19.7533,19.7788,19.6599,19.6599,91200.0
2009-10-05 12:30:00,23.15,23.22,23.13,23.18,75400.0,19.6599,19.7194,19.6429,19.6854,75400.0
2009-10-05 13:00:00,23.18,23.18,23.14,23.15,36100.0,19.6854,19.6854,19.6514,19.6599,36100.0
2009-10-05 13:30:00,23.15,23.18,23.1,23.15,100600.0,19.6599,19.6854,19.6175,19.6599,100600.0
2009-10-05 14:00:00,23.15,23.17,23.06,23.1,115700.0,19.6599,19.6769,19.5835,19.6175,115700.0
2009-10-05 14:30:00,23.1,23.18,23.09,23.13,188700.0,19.6175,19.6854,19.609,19.6429,188700.0
2009-10-05 15:00:00,23.14,23.18,23.05,23.06,289300.0,19.6514,19.6854,19.575,19.5835,289300.0
2009-10-05 15:30:00,23.06,23.08,22.89,22.99,921400.0,19.5835,19.6005,19.4391,19.5241,921400.0
2009-10-06 09:30:00,23.17,23.67,22.86,23.62,309400.0,19.6769,20.1015,19.4137,20.0591,309400.0
2009-10-06 10:00:00,23.63,23.94,23.63,23.87,457500.0,20.0676,20.3308,20.0676,20.2714,457500.0
2009-10-06 10:30:00,23.87,23.93,23.82,23.85,261100.0,20.2714,20.3223,20.2289,20.2544,261100.0
2009-10-06 11:00:00,23.86,23.91,23.82,23.86,515900.0,20.2629,20.3054,20.2289,20.2629,515900.0
2009-10-06 11:30:00,23.86,23.86,23.79,23.84,222900.0,20.2629,20.2629,20.2034,20.2459,222900.0
2009-10-06 12:00:00,23.83,23.85,23.76,23.8,214400.0,20.2374,20.2544,20.178,20.2119,214400.0
2009-10-06 12:30:00,23.8,23.82,23.69,23.7,111300.0,20.2119,20.2289,20.1185,20.127,111300.0
2009-10-06 13:00:00,23.69,23.7,23.6,23.61,248600.0,20.1185,20.127,20.0421,20.0506,248600.0
2009-10-06 13:30:00,23.61,23.66,23.49,23.51,240000.0,20.0506,20.093,19.9487,19.9657,240000.0
2009-10-06 14:00:00,23.51,23.53,23.34,23.37,400900.0,19.9657,19.9826,19.8213,19.8468,400900.0
2009-10-06 14:30:00,23.37,23.51,23.33,23.45,242700.0,19.8468,19.9657,19.8128,19.9147,242700.0
2009-10-06 15:00:00,23.45,23.57,23.41,23.52,303000.0,19.9147,20.0166,19.8807,19.9742,303000.0
2009-10-06 15:30:00,23.52,23.61,23.52,23.59,725400.0,19.9742,20.0506,19.9742,20.0336,725400.0
2009-10-07 09:30:00,23.49,23.49,23.13,23.36,306300.0,19.9487,19.9487,19.6429,19.8383,306300.0
2009-10-07 10:00:00,23.37,23.58,23.3,23.44,204100.0,19.8468,20.0251,19.7873,19.9062,204100.0
2009-10-07 10:30:00,23.44,23.59,23.36,23.58,157700.0,19.9062,20.0336,19.8383,20.0251,157700.0
2009-10-07 11:00:00,23.58,23.66,23.49,23.58,130000.0,20.0251,20.093,19.9487,20.0251,130000.0
2009-10-07 11:30:00,23.58,23.58,23.45,23.46,111100.0,20.0251,20.0251,19.9147,19.9232,111100.0
2009-10-07 12:00:00,23.47,23.56,23.47,23.56,85300.0,19.9317,20.0081,19.9317,20.0081,85300.0
2009-10-07 12:30:00,23.55,23.62,23.46,23.62,63100.0,19.9996,20.0591,19.9232,20.0591,63100.0
2009-10-07 13:00:00,23.62,23.67,23.59,23.66,83900.0,20.0591,20.1015,20.0336,20.093,83900.0
2009-10-07 13:30:00,23.66,23.69,23.62,23.69,140900.0,20.093,20.1185,20.0591,20.1185,140900.0
2009-10-07 14:00:00,23.69,23.69,23.61,23.67,227700.0,20.1185,20.1185,20.0506,20.1015,227700.0
2009-10-07 14:30:00,23.67,23.84,23.67,23.8,293000.0,20.1015,20.2459,20.1015,20.2119,293000.0
2009-10-07 15:00:00,23.8,23.86,23.77,23.86,226700.0,20.2119,20.2629,20.1865,20.2629,226700.0
2009-10-07 15:30:00,23.86,23.9,23.83,23.86,575400.0,20.2629,20.2969,20.2374,20.2629,575400.0
2009-10-08 09:30:00,23.72,24.09,23.72,23.88,200600.0,20.144,20.4582,20.144,20.2799,200600.0
2009-10-08 10:00:00,23.87,23.87,23.62,23.78,222000.0,20.2714,20.2714,20.0591,20.195,222000.0
2009-10-08 10:30:00,23.77,23.88,23.73,23.85,111200.0,20.1865,20.2799,20.1525,20.2544,111200.0
2009-10-08 11:00:00,23.85,24.0,23.83,24.0,108400.0,20.2544,20.3818,20.2374,20.3818,108400.0
2009-10-08 11:30:00,24.0,24.02,23.82,23.89,213200.0,20.3818,20.3988,20.2289,20.2884,213200.0
2009-10-08 12:00:00,23.88,23.89,23.77,23.82,231900.0,20.2799,20.2884,20.1865,20.2289,231900.0
2009-10-08 12:30:00,23.81,23.82,23.71,23.78,225200.0,20.2204,20.2289,20.1355,20.195,225200.0
2009-10-08 13:00:00,23.78,23.81,23.73,23.78,167800.0,20.195,20.2204,20.1525,20.195,167800.0
2009-10-08 13:30:00,23.79,23.8,23.59,23.6,389500.0,20.2034,20.2119,20.0336,20.0421,389500.0
2009-10-08 14:00:00,23.6,23.66,23.54,23.57,276500.0,20.0421,20.093,19.9911,20.0166,276500.0
2009-10-08 14:30:00,23.58,23.76,23.57,23.76,212100.0,20.0251,20.178,20.0166,20.178,212100.0
2009-10-08 15:00:00,23.75,23.8,23.64,23.65,260100.0,20.1695,20.2119,20.0761,20.0846,260100.0
2009-10-08 15:30:00,23.64,23.71,23.62,23.7,481400.0,20.0761,20.1355,20.0591,20.127,481400.0
2009-10-09 09:30:00,23.5,23.73,23.36,23.69,241700.0,19.9572,20.1525,19.8383,20.1185,241700.0
2009-10-09 10:00:00,23.68,23.74,23.61,23.69,115700.0,20.11,20.161,20.0506,20.1185,115700.0
2009-10-09 10:30:00,23.69,23.76,23.68,23.74,162600.0,20.1185,20.178,20.11,20.161,162600.0
2009-10-09 11:00:00,23.73,23.76,23.68,23.74,193700.0,20.1525,20.178,20.11,20.161,193700.0
2009-10-09 11:30:00,23.74,23.78,23.69,23.74,141700.0,20.161,20.195,20.1185,20.161,141700.0
2009-10-09 12:00:00,23.74,23.75,23.68,23.7,52500.0,20.161,20.1695,20.11,20.127,52500.0
2009-10-09 12:30:00,23.7,23.71,23.67,23.69,58800.0,20.127,20.1355,20.1015,20.1185,58800.0
2009-10-09 13:00:00,23.69,23.75,23.69,23.74,87500.0,20.1185,20.1695,20.1185,20.161,87500.0
2009-10-09 13:30:00,23.75,23.75,23.68,23.69,46800.0,20.1695,20.1695,20.11,20.1185,46800.0
2009-10-09 14:00:00,23.69,23.71,23.64,23.69,78400.0,20.1185,20.1355,20.0761,20.1185,78400.0
2009-10-09 14:30:00,23.69,23.7,23.64,23.67,70700.0,20.1185,20.127,20.0761,20.1015,70700.0
2009-10-09 15:00:00,23.67,23.74,23.62,23.66,221600.0,20.1015,20.161,20.0591,20.093,221600.0
2009-10-09 15:30:00,23.66,23.71,23.63,23.68,400800.0,20.093,20.1355,20.0676,20.11,400800.0
2009-10-12 09:30:00,23.79,23.79,23.56,23.66,116600.0,20.2034,20.2034,20.0081,20.093,116600.0
2009-10-12 10:00:00,23.66,23.71,23.6,23.62,140400.0,20.093,20.1355,20.0421,20.0591,140400.0
2009-10-12 10:30:00,23.62,23.68,23.61,23.65,139100.0,20.0591,20.11,20.0506,20.0846,139100.0
2009-10-12 11:00:00,23.65,23.68,23.62,23.67,130500.0,20.0846,20.11,20.0591,20.1015,130500.0
2009-10-12 11:30:00,23.67,23.68,23.55,23.55,116000.0,20.1015,20.11,19.9996,19.9996,116000.0
2009-10-12 12:00:00,23.55,23.56,23.44,23.45,204400.0,19.9996,20.0081,19.9062,19.9147,204400.0
2009-10-12 12:30:00,23.45,23.49,23.44,23.45,147000.0,19.9147,19.9487,19.9062,19.9147,147000.0
2009-10-12 13:00:00,23.46,23.47,23.45,23.46,121100.0,19.9232,19.9317,19.9147,19.9232,121100.0
2009-10-12 13:30:00,23.47,23.47,23.42,23.44,132200.0,19.9317,19.9317,19.8892,19.9062,132200.0
2009-10-12 14:00:00,23.44,23.47,23.21,23.26,495000.0,19.9062,19.9317,19.7109,19.7533,495000.0
2009-10-12 14:30:00,23.26,23.37,23.19,23.37,322500.0,19.7533,19.8468,19.6939,19.8468,322500.0
2009-10-12 15:00:00,23.36,23.44,23.34,23.42,231000.0,19.8383,19.9062,19.8213,19.8892,231000.0
2009-10-12 15:30:00,23.41,23.49,23.4,23.47,518700.0,19.8807,19.9487,19.8722,19.9317,518700.0
2009-10-13 09:30:00,23.27,23.65,23.12,23.34,227000.0,19.7618,20.0846,19.6345,19.8213,227000.0
2009-10-13 10:00:00,23.33,23.45,23.27,23.44,137700.0,19.8128,19.9147,19.7618,19.9062,137700.0
2009-10-13 10:30:00,23.44,23.47,23.37,23.46,90500.0,19.9062,19.9317,19.8468,19.9232,90500.0
2009-10-13 11:00:00,23.46,23.47,23.35,23.42,127400.0,19.9232,19.9317,19.8298,19.8892,127400.0
2009-10-13 11:30:00,23.41,23.51,23.38,23.46,118400.0,19.8807,19.9657,19.8553,19.9232,118400.0
2009-10-13 12:00:00,23.46,23.56,23.45,23.47,62100.0,19.9232,20.0081,19.9147,19.9317,62100.0
2009-10-13 12:30:00,23.47,23.5,23.42,23.49,81100.0,19.9317,19.9572,19.8892,19.9487,81100.0
2009-10-13 13:00:00,23.49,23.53,23.46,23.48,47100.0,19.9487,19.9826,19.9232,19.9402,47100.0
2009-10-13 13:30:00,23.49,23.53,23.47,23.49,50900.0,19.9487,19.9826,19.9317,19.9487,50900.0
2009-10-13 14:00:00,23.49,23.49,23.36,23.37,140800.0,19.9487,19.9487,19.8383,19.8468,140800.0
2009-10-13 14:30:00,23.37,23.38,23.35,23.37,121500.0,19.8468,19.8553,19.8298,19.8468,121500.0
2009-10-13 15:00:00,23.36,23.45,23.33,23.43,171300.0,19.8383,19.9147,19.8128,19.8977,171300.0
2009-10-13 15:30:00,23.44,23.49,23.42,23.47,244900.0,19.9062,19.9487,19.8892,19.9317,244900.0
2009-10-14 09:30:00,23.63,23.77,23.63,23.68,201900.0,20.0676,20.1865,20.0676,20.11,201900.0
2009-10-14 10:00:00,23.68,23.73,23.61,23.71,185400.0,20.11,20.1525,20.0506,20.1355,185400.0
2009-10-14 10:30:00,23.7,23.71,23.63,23.7,78000.0,20.127,20.1355,20.0676,20.127,78000.0
2009-10-14 11:00:00,23.71,23.72,23.64,23.67,99800.0,20.1355,20.144,20.0761,20.1015,99800.0
2009-10-14 11:30:00,23.67,23.68,23.63,23.63,61700.0,20.1015,20.11,20.0676,20.0676,61700.0
2009-10-14 12:00:00,23.63,23.63,23.58,23.61,145200.0,20.0676,20.0676,20.0251,20.0506,145200.0
2009-10-14 12:30:00,23.61,23.63,23.57,23.58,127200.0,20.0506,20.0676,20.0166,20.0251,127200.0
2009-10-14 13:00:00,23.57,23.58,23.44,23.47,298800.0,20.0166,20.0251,19.9062,19.9317,298800.0
2009-10-14 13:30:00,23.47,23.5,23.46,23.48,63500.0,19.9317,19.9572,19.9232,19.9402,63500.0
2009-10-14 14:00:00,23.48,23.54,23.47,23.5,156200.0,19.9402,19.9911,19.9317,19.9572,156200.0
2009-10-14 14:30:00,23.49,23.52,23.48,23.48,110100.0,19.9487,19.9742,19.9402,19.9402,110100.0
2009-10-14 15:00:00,23.48,23.59,23.47,23.59,209000.0,19.9402,20.0336,19.9317,20.0336,209000.0
2009-10-14 15:30:00,23.59,23.63,23.57,23.62,373700.0,20.0336,20.0676,20.0166,20.0591,373700.0
2009-10-15 09:30:00,23.41,23.61,23.38,23.59,181900.0,19.8807,20.0506,19.8553,20.0336,181900.0
2009-10-15 10:00:00,23.57,23.57,23.39,23.4,193900.0,20.0166,20.0166,19.8637,19.8722,193900.0
2009-10-15 10:30:00,23.39,23.45,23.33,23.44,167800.0,19.8637,19.9147,19.8128,19.9062,167800.0
2009-10-15 11:00:00,23.44,23.49,23.42,23.43,140800.0,19.9062,19.9487,19.8892,19.8977,140800.0
2009-10-15 11:30:00,23.43,23.47,23.41,23.43,122400.0,19.8977,19.9317,19.8807,19.8977,122400.0
2009-10-15 12:00:00,23.42,23.45,23.37,23.37,168400.0,19.8892,19.9147,19.8468,19.8468,168400.0
2009-10-15 12:30:00,23.38,23.4,23.36,23.37,89700.0,19.8553,19.8722,19.8383,19.8468,89700.0
2009-10-15 13:00:00,23.37,23.42,23.36,23.41,67900.0,19.8468,19.8892,19.8383,19.8807,67900.0
2009-10-15 13:30:00,23.4,23.41,23.31,23.33,150100.0,19.8722,19.8807,19.7958,19.8128,150100.0
2009-10-15 14:00:00,23.32,23.39,23.32,23.33,95500.0,19.8043,19.8637,19.8043,19.8128,95500.0
2009-10-15 14:30:00,23.34,23.41,23.34,23.4,92200.0,19.8213,19.8807,19.8213,19.8722,92200.0
2009-10-15 15:00:00,23.4,23.41,23.32,23.32,251100.0,19.8722,19.8807,19.8043,19.8043,251100.0
2009-10-15 15:30:00,23.32,23.41,23.3,23.41,645000.0,19.8043,19.8807,19.7873,19.8807,645000.0
2009-10-16 09:30:00,23.34,23.42,23.11,23.11,318900.0,19.8213,19.8892,19.626,19.626,318900.0
2009-10-16 10:00:00,23.1,23.11,22.91,23.0,238500.0,19.6175,19.626,19.4561,19.5325,238500.0
2009-10-16 10:30:00,22.99,23.01,22.88,22.9,194000.0,19.5241,19.541,19.4306,19.4476,194000.0
2009-10-16 11:00:00,22.89,22.94,22.85,22.91,242000.0,19.4391,19.4816,19.4052,19.4561,242000.0
2009-10-16 11:30:00,22.9,23.08,22.88,23.06,260600.0,19.4476,19.6005,19.4306,19.5835,260600.0
2009-10-16 12:00:00,23.07,23.21,23.07,23.17,426100.0,19.592,19.7109,19.592,19.6769,426100.0
2009-10-16 12:30:00,23.18,23.19,23.02,23.03,344000.0,19.6854,19.6939,19.5495,19.558,344000.0
2009-10-16 13:00:00,23.04,23.1,22.99,23.1,180800.0,19.5665,19.6175,19.5241,19.6175,180800.0
2009-10-16 13:30:00,23.1,23.2,23.1,23.17,287200.0,19.6175,19.7024,19.6175,19.6769,287200.0
2009-10-16 14:00:00,23.16,23.21,23.12,23.2,296400.0,19.6684,19.7109,19.6345,19.7024,296400.0
2009-10-16 14:30:00,23.19,23.3,23.16,23.27,217100.0,19.6939,19.7873,19.6684,19.7618,217100.0
2009-10-16 15:00:00,23.26,23.32,23.24,23.31,202000.0,19.7533,19.8043,19.7364,19.7958,202000.0
2009-10-16 15:30:00,23.32,23.36,23.26,23.3,499000.0,19.8043,19.8383,19.7533,19.7873,499000.0
2009-10-19 09:30:00,23.45,23.75,23.38,23.5,395100.0,19.9147,20.1695,19.8553,19.9572,395100.0
2009-10-19 10:00:00,23.49,23.69,23.45,23.69,261800.0,19.9487,20.1185,19.9147,20.1185,261800.0
2009-10-19 10:30:00,23.69,23.86,23.68,23.82,287000.0,20.1185,20.2629,20.11,20.2289,287000.0
2009-10-19 11:00:00,23.81,23.95,23.8,23.92,244400.0,20.2204,20.3393,20.2119,20.3138,244400.0
2009-10-19 11:30:00,23.92,24.15,23.92,24.07,293600.0,20.3138,20.5092,20.3138,20.4412,293600.0
2009-10-19 12:00:00,24.07,24.28,24.07,24.17,264600.0,20.4412,20.6196,20.4412,20.5262,264600.0
2009-10-19 12:30:00,24.17,24.24,24.13,24.2,173200.0,20.5262,20.5856,20.4922,20.5516,173200.0
2009-10-19 13:00:00,24.19,24.22,24.14,24.22,178700.0,20.5431,20.5686,20.5007,20.5686,178700.0
2009-10-19 13:30:00,24.21,24.33,24.21,24.32,271700.0,20.5601,20.662,20.5601,20.6535,271700.0
2009-10-19 14:00:00,24.33,24.4,24.29,24.35,304400.0,20.662,20.7215,20.6281,20.679,304400.0
2009-10-19 14:30:00,24.35,24.37,24.28,24.36,168900.0,20.679,20.696,20.6196,20.6875,168900.0
2009-10-19 15:00:00,24.36,24.38,24.21,24.27,279000.0,20.6875,20.7045,20.5601,20.6111,279000.0
2009-10-19 15:30:00,24.26,24.38,24.26,24.36,545800.0,20.6026,20.7045,20.6026,20.6875,545800.0
2009-10-20 09:30:00,24.22,24.3,23.98,24.09,401800.0,20.5686,20.6366,20.3648,20.4582,401800.0
2009-10-20 10:00:00,24.09,24.1,23.82,23.95,269100.0,20.4582,20.4667,20.2289,20.3393,269100.0
2009-10-20 10:30:00,23.94,24.0,23.89,23.99,142900.0,20.3308,20.3818,20.2884,20.3733,142900.0
2009-10-20 11:00:00,23.98,24.03,23.91,23.93,192700.0,20.3648,20.4073,20.3054,20.3223,192700.0
2009-10-20 11:30:00,23.93,23.95,23.74,23.85,172800.0,20.3223,20.3393,20.161,20.2544,172800.0
2009-10-20 12:00:00,23.85,23.87,23.76,23.83,142500.0,20.2544,20.2714,20.178,20.2374,142500.0
2009-10-20 12:30:00,23.83,23.91,23.78,23.89,139600.0,20.2374,20.3054,20.195,20.2884,139600.0
2009-10-20 13:00:00,23.9,23.92,23.85,23.92,176900.0,20.2969,20.3138,20.2544,20.3138,176900.0
2009-10-20 13:30:00,23.91,23.99,23.9,23.93,138700.0,20.3054,20.3733,20.2969,20.3223,138700.0
2009-10-20 14:00:00,23.92,24.09,23.92,24.03,136000.0,20.3138,20.4582,20.3138,20.4073,136000.0
2009-10-20 14:30:00,24.02,24.13,24.02,24.11,196200.0,20.3988,20.4922,20.3988,20.4752,196200.0
2009-10-20 15:00:00,24.11,24.15,24.07,24.15,192300.0,20.4752,20.5092,20.4412,20.5092,192300.0
2009-10-20 15:30:00,24.15,24.24,24.14,24.2,547300.0,20.5092,20.5856,20.5007,20.5516,547300.0
2009-10-21 09:30:00,24.02,24.44,24.02,24.39,220600.0,20.3988,20.7555,20.3988,20.713,220600.0
2009-10-21 10:00:00,24.4,24.58,24.4,24.57,178500.0,20.7215,20.8743,20.7215,20.8659,178500.0
2009-10-21 10:30:00,24.58,24.99,24.57,24.7,656500.0,20.8743,21.2225,20.8659,20.9763,656500.0
2009-10-21 11:00:00,24.68,24.69,24.45,24.56,252000.0,20.9593,20.9678,20.7639,20.8574,252000.0
2009-10-21 11:30:00,24.55,24.55,24.3,24.34,209200.0,20.8489,20.8489,20.6366,20.6705,209200.0
2009-10-21 12:00:00,24.34,24.43,24.24,24.31,224600.0,20.6705,20.747,20.5856,20.6451,224600.0
2009-10-21 12:30:00,24.31,24.35,24.27,24.31,128400.0,20.6451,20.679,20.6111,20.6451,128400.0
2009-10-21 13:00:00,24.3,24.32,24.24,24.28,117000.0,20.6366,20.6535,20.5856,20.6196,117000.0
2009-10-21 13:30:00,24.27,24.43,24.24,24.43,141300.0,20.6111,20.747,20.5856,20.747,141300.0
2009-10-21 14:00:00,24.42,24.46,24.38,24.45,188300.0,20.7385,20.7724,20.7045,20.7639,188300.0
2009-10-21 14:30:00,24.46,24.46,24.39,24.4,198500.0,20.7724,20.7724,20.713,20.7215,198500.0
2009-10-21 15:00:00,24.4,24.41,24.24,24.28,283000.0,20.7215,20.73,20.5856,20.6196,283000.0
2009-10-21 15:30:00,24.28,24.28,24.11,24.14,632300.0,20.6196,20.6196,20.4752,20.5007,632300.0
2009-10-22 09:30:00,24.17,24.4,24.05,24.07,216000.0,20.5262,20.7215,20.4242,20.4412,216000.0
2009-10-22 10:00:00,24.09,24.14,23.96,24.04,138900.0,20.4582,20.5007,20.3478,20.4158,138900.0
2009-10-22 10:30:00,24.04,24.11,23.97,24.11,75200.0,20.4158,20.4752,20.3563,20.4752,75200.0
2009-10-22 11:00:00,24.11,24.19,24.11,24.14,88900.0,20.4752,20.5431,20.4752,20.5007,88900.0
2009-10-22 11:30:00,24.12,24.17,24.02,24.04,126200.0,20.4837,20.5262,20.3988,20.4158,126200.0
2009-10-22 12:00:00,24.05,24.08,24.0,24.04,85200.0,20.4242,20.4497,20.3818,20.4158,85200.0
2009-10-22 12:30:00,24.04,24.15,24.02,24.12,69500.0,20.4158,20.5092,20.3988,20.4837,69500.0
2009-10-22 13:00:00,24.12,24.17,24.09,24.11,97600.0,20.4837,20.5262,20.4582,20.4752,97600.0
2009-10-22 13:30:00,24.1,24.2,24.1,24.16,84600.0,20.4667,20.5516,20.4667,20.5177,84600.0
2009-10-22 14:00:00,24.16,24.42,24.16,24.42,194400.0,20.5177,20.7385,20.5177,20.7385,194400.0
2009-10-22 14:30:00,24.42,24.45,24.31,24.36,161300.0,20.7385,20.7639,20.6451,20.6875,161300.0
2009-10-22 15:00:00,24.36,24.45,24.35,24.42,181100.0,20.6875,20.7639,20.679,20.7385,181100.0
2009-10-22 15:30:00,24.42,24.43,24.37,24.39,257400.0,20.7385,20.747,20.696,20.713,257400.0
2009-10-23 09:30:00,24.36,24.57,24.32,24.41,221500.0,20.6875,20.8659,20.6535,20.73,221500.0
2009-10-23 10:00:00,24.41,24.51,24.06,24.1,398000.0,20.73,20.8149,20.4327,20.4667,398000.0
2009-10-23 10:30:00,24.1,24.1,23.92,24.0,306300.0,20.4667,20.4667,20.3138,20.3818,306300.0
2009-10-23 11:00:00,23.99,24.07,23.66,23.75,552000.0,20.3733,20.4412,20.093,20.1695,552000.0
2009-10-23 11:30:00,23.75,23.91,23.72,23.88,190500.0,20.1695,20.3054,20.144,20.2799,190500.0
2009-10-23 12:00:00,23.88,23.94,23.84,23.89,188800.0,20.2799,20.3308,20.2459,20.2884,188800.0
2009-10-23 12:30:00,23.89,23.99,23.84,23.92,125900.0,20.2884,20.3733,20.2459,20.3138,125900.0
2009-10-23 13:00:00,23.92,23.95,23.8,23.81,144600.0,20.3138,20.3393,20.2119,20.2204,144600.0
2009-10-23 13:30:00,23.81,23.81,23.71,23.8,199800.0,20.2204,20.2204,20.1355,20.2119,199800.0
2009-10-23 14:00:00,23.79,23.87,23.75,23.85,221800.0,20.2034,20.2714,20.1695,20.2544,221800.0
2009-10-23 14:30:00,23.85,23.94,23.8,23.86,97700.0,20.2544,20.3308,20.2119,20.2629,97700.0
2009-10-23 15:00:00,23.86,23.93,23.78,23.81,159300.0,20.2629,20.3223,20.195,20.2204,159300.0
2009-10-23 15:30:00,23.81,23.83,23.75,23.78,435200.0,20.2204,20.2374,20.1695,20.195,435200.0
2009-10-26 09:30:00,23.91,24.08,23.81,23.92,260100.0,20.3054,20.4497,20.2204,20.3138,260100.0
2009-10-26 10:00:00,23.94,24.04,23.91,24.0,302500.0,20.3308,20.4158,20.3054,20.3818,302500.0
2009-10-26 10:30:00,23.99,24.04,23.95,23.97,167000.0,20.3733,20.4158,20.3393,20.3563,167000.0
2009-10-26 11:00:00,23.98,24.01,23.87,23.89,189800.0,20.3648,20.3903,20.2714,20.2884,189800.0
2009-10-26 11:30:00,23.89,23.89,23.55,23.55,259200.0,20.2884,20.2884,19.9996,19.9996,259200.0
2009-10-26 12:00:00,23.55,23.58,23.35,23.56,222600.0,19.9996,20.0251,19.8298,20.0081,222600.0
2009-10-26 12:30:00,23.56,23.63,23.5,23.59,119000.0,20.0081,20.0676,19.9572,20.0336,119000.0
2009-10-26 13:00:00,23.59,23.65,23.51,23.55,108100.0,20.0336,20.0846,19.9657,19.9996,108100.0
2009-10-26 13:30:00,23.56,23.65,23.52,23.57,89100.0,20.0081,20.0846,19.9742,20.0166,89100.0
2009-10-26 14:00:00,23.58,23.64,23.48,23.52,110300.0,20.0251,20.0761,19.9402,19.9742,110300.0
2009-10-26 14:30:00,23.51,23.62,23.46,23.56,137300.0,19.9657,20.0591,19.9232,20.0081,137300.0
2009-10-26 15:00:00,23.57,23.67,23.57,23.61,158100.0,20.0166,20.1015,20.0166,20.0506,158100.0
2009-10-26 15:30:00,23.6,23.71,23.55,23.61,344200.0,20.0421,20.1355,19.9996,20.0506,344200.0
2009-10-27 09:30:00,23.55,23.81,23.53,23.72,178400.0,19.9996,20.2204,19.9826,20.144,178400.0
2009-10-27 10:00:00,23.73,23.81,23.5,23.81,283900.0,20.1525,20.2204,19.9572,20.2204,283900.0
2009-10-27 10:30:00,23.8,24.03,23.71,23.76,194300.0,20.2119,20.4073,20.1355,20.178,194300.0
2009-10-27 11:00:00,23.75,23.8,23.5,23.59,142000.0,20.1695,20.2119,19.9572,20.0336,142000.0
2009-10-27 11:30:00,23.59,23.62,23.53,23.57,67800.0,20.0336,20.0591,19.9826,20.0166,67800.0
2009-10-27 12:00:00,23.57,23.58,23.5,23.5,115600.0,20.0166,20.0251,19.9572,19.9572,115600.0
2009-10-27 12:30:00,23.5,23.58,23.45,23.48,89000.0,19.9572,20.0251,19.9147,19.9402,89000.0
2009-10-27 13:00:00,23.49,23.52,23.23,23.25,118000.0,19.9487,19.9742,19.7279,19.7449,118000.0
2009-10-27 13:30:00,23.24,23.41,23.23,23.36,98500.0,19.7364,19.8807,19.7279,19.8383,98500.0
2009-10-27 14:00:00,23.36,23.51,23.34,23.47,143600.0,19.8383,19.9657,19.8213,19.9317,143600.0
2009-10-27 14:30:00,23.47,23.55,23.37,23.54,73600.0,19.9317,19.9996,19.8468,19.9911,73600.0
2009-10-27 15:00:00,23.53,23.54,23.43,23.5,126400.0,19.9826,19.9911,19.8977,19.9572,126400.0
2009-10-27 15:30:00,23.5,23.52,23.38,23.47,325400.0,19.9572,19.9742,19.8553,19.9317,325400.0
2009-10-28 09:30:00,23.41,23.52,23.25,23.26,170800.0,19.8807,19.9742,19.7449,19.7533,170800.0
2009-10-28 10:00:00,23.25,23.26,23.05,23.1,232600.0,19.7449,19.7533,19.575,19.6175,232600.0
2009-10-28 10:30:00,23.08,23.18,22.83,22.87,298200.0,19.6005,19.6854,19.3882,19.4221,298200.0
2009-10-28 11:00:00,22.87,22.91,22.78,22.89,295000.0,19.4221,19.4561,19.3457,19.4391,295000.0
2009-10-28 11:30:00,22.9,22.9,22.79,22.85,208600.0,19.4476,19.4476,19.3542,19.4052,208600.0
2009-10-28 12:00:00,22.85,22.89,22.69,22.78,162000.0,19.4052,19.4391,19.2693,19.3457,162000.0
2009-10-28 12:30:00,22.78,22.82,22.71,22.74,133000.0,19.3457,19.3797,19.2863,19.3117,133000.0
2009-10-28 13:00:00,22.73,22.85,22.73,22.75,204500.0,19.3033,19.4052,19.3033,19.3202,204500.0
2009-10-28 13:30:00,22.75,22.77,22.7,22.76,153500.0,19.3202,19.3372,19.2778,19.3287,153500.0
2009-10-28 14:00:00,22.75,22.81,22.72,22.75,187500.0,19.3202,19.3712,19.2948,19.3202,187500.0
2009-10-28 14:30:00,22.75,22.77,22.62,22.69,306800.0,19.3202,19.3372,19.2098,19.2693,306800.0
2009-10-28 15:00:00,22.69,22.73,22.54,22.56,260100.0,19.2693,19.3033,19.1419,19.1589,260100.0
2009-10-28 15:30:00,22.56,22.64,22.48,22.52,560400.0,19.1589,19.2268,19.0909,19.1249,560400.0
2009-10-29 09:30:00,22.8,23.33,22.71,23.08,583100.0,19.3627,19.8128,19.2863,19.6005,583100.0
2009-10-29 10:00:00,23.09,23.2,22.98,22.98,289600.0,19.609,19.7024,19.5156,19.5156,289600.0
2009-10-29 10:30:00,22.98,23.25,22.96,23.18,363500.0,19.5156,19.7449,19.4986,19.6854,363500.0
2009-10-29 11:00:00,23.19,23.26,23.05,23.16,222100.0,19.6939,19.7533,19.575,19.6684,222100.0
2009-10-29 11:30:00,23.15,23.24,23.11,23.24,254300.0,19.6599,19.7364,19.626,19.7364,254300.0
2009-10-29 12:00:00,23.24,23.27,23.17,23.24,188500.0,19.7364,19.7618,19.6769,19.7364,188500.0
2009-10-29 12:30:00,23.24,23.27,23.19,23.21,152800.0,19.7364,19.7618,19.6939,19.7109,152800.0
2009-10-29 13:00:00,23.21,23.22,23.16,23.2,79000.0,19.7109,19.7194,19.6684,19.7024,79000.0
2009-10-29 13:30:00,23.2,23.25,23.19,23.23,74000.0,19.7024,19.7449,19.6939,19.7279,74000.0
2009-10-29 14:00:00,23.23,23.26,23.22,23.24,140900.0,19.7279,19.7533,19.7194,19.7364,140900.0
2009-10-29 14:30:00,23.24,23.25,23.21,23.24,184000.0,19.7364,19.7449,19.7109,19.7364,184000.0
2009-10-29 15:00:00,23.23,23.26,23.2,23.2,214800.0,19.7279,19.7533,19.7024,19.7024,214800.0
2009-10-29 15:30:00,23.2,23.28,23.14,23.25,782200.0,19.7024,19.7703,19.6514,19.7449,782200.0
2009-10-30 09:30:00,23.22,23.3,22.97,23.09,130700.0,19.7194,19.7873,19.5071,19.609,130700.0
2009-10-30 10:00:00,23.08,23.21,23.05,23.06,115100.0,19.6005,19.7109,19.575,19.5835,115100.0
2009-10-30 10:30:00,23.06,23.19,22.98,23.18,190900.0,19.5835,19.6939,19.5156,19.6854,190900.0
2009-10-30 11:00:00,23.17,23.18,22.97,23.02,65000.0,19.6769,19.6854,19.5071,19.5495,65000.0
2009-10-30 11:30:00,23.02,23.04,22.72,22.79,144400.0,19.5495,19.5665,19.2948,19.3542,144400.0
2009-10-30 12:00:00,22.79,22.85,22.65,22.66,185300.0,19.3542,19.4052,19.2353,19.2438,185300.0
2009-10-30 12:30:00,22.67,22.81,22.6,22.8,286200.0,19.2523,19.3712,19.1928,19.3627,286200.0
2009-10-30 13:00:00,22.8,22.99,22.79,22.97,290700.0,19.3627,19.5241,19.3542,19.5071,290700.0
2009-10-30 13:30:00,22.97,23.03,22.82,22.97,196700.0,19.5071,19.558,19.3797,19.5071,196700.0
2009-10-30 14:00:00,22.96,23.09,22.9,22.94,175100.0,19.4986,19.609,19.4476,19.4816,175100.0
2009-10-30 14:30:00,22.94,22.94,22.8,22.89,144700.0,19.4816,19.4816,19.3627,19.4391,144700.0
2009-10-30 15:00:00,22.88,22.88,22.72,22.82,345900.0,19.4306,19.4306,19.2948,19.3797,345900.0
2009-10-30 15:30:00,22.82,22.98,22.8,22.8,536400.0,19.3797,19.5156,19.3627,19.3627,536400.0
2009-11-02 09:30:00,22.86,23.21,22.84,23.14,207000.0,19.4137,19.7109,19.3967,19.6514,207000.0
2009-11-02 10:00:00,23.16,23.44,23.14,23.42,325100.0,19.6684,19.9062,19.6514,19.8892,325100.0
2009-11-02 10:30:00,23.42,23.47,23.25,23.29,211000.0,19.8892,19.9317,19.7449,19.7788,211000.0
2009-11-02 11:00:00,23.26,23.3,23.16,23.25,144500.0,19.7533,19.7873,19.6684,19.7449,144500.0
2009-11-02 11:30:00,23.25,23.35,23.16,23.27,205000.0,19.7449,19.8298,19.6684,19.7618,205000.0
2009-11-02 12:00:00,23.26,23.29,23.15,23.19,166800.0,19.7533,19.7788,19.6599,19.6939,166800.0
2009-11-02 12:30:00,23.18,23.23,23.0,23.01,391800.0,19.6854,19.7279,19.5325,19.541,391800.0
2009-11-02 13:00:00,23.01,23.21,22.99,23.16,250300.0,19.541,19.7109,19.5241,19.6684,250300.0
2009-11-02 13:30:00,23.15,23.15,23.04,23.07,154400.0,19.6599,19.6599,19.5665,19.592,154400.0
2009-11-02 14:00:00,23.06,23.12,22.93,23.12,176400.0,19.5835,19.6345,19.4731,19.6345,176400.0
2009-11-02 14:30:00,23.13,23.14,22.99,23.06,266200.0,19.6429,19.6514,19.5241,19.5835,266200.0
2009-11-02 15:00:00,23.06,23.12,22.94,23.04,167200.0,19.5835,19.6345,19.4816,19.5665,167200.0
2009-11-02 15:30:00,23.04,23.21,23.03,23.14,266600.0,19.5665,19.7109,19.558,19.6514,266600.0
2009-11-03 09:30:00,23.1,23.1,22.8,22.91,119500.0,19.6175,19.6175,19.3627,19.4561,119500.0
2009-11-03 10:00:00,22.91,23.05,22.86,22.91,170500.0,19.4561,19.575,19.4137,19.4561,170500.0
2009-11-03 10:30:00,22.91,23.09,22.84,22.84,213900.0,19.4561,19.609,19.3967,19.3967,213900.0
2009-11-03 11:00:00,22.84,22.97,22.76,22.91,138500.0,19.3967,19.5071,19.3287,19.4561,138500.0
2009-11-03 11:30:00,22.92,23.01,22.83,22.98,84200.0,19.4646,19.541,19.3882,19.5156,84200.0
2009-11-03 12:00:00,22.98,22.99,22.77,22.9,194300.0,19.5156,19.5241,19.3372,19.4476,194300.0
2009-11-03 12:30:00,22.89,22.97,22.87,22.87,270600.0,19.4391,19.5071,19.4221,19.4221,270600.0
2009-11-03 13:00:00,22.86,22.95,22.86,22.91,176800.0,19.4137,19.4901,19.4137,19.4561,176800.0
2009-11-03 13:30:00,22.91,22.99,22.87,22.97,181500.0,19.4561,19.5241,19.4221,19.5071,181500.0
2009-11-03 14:00:00,22.97,23.01,22.93,22.95,242400.0,19.5071,19.541,19.4731,19.4901,242400.0
2009-11-03 14:30:00,22.96,23.0,22.88,22.9,228000.0,19.4986,19.5325,19.4306,19.4476,228000.0
2009-11-03 15:00:00,22.9,22.98,22.89,22.98,345100.0,19.4476,19.5156,19.4391,19.5156,345100.0
2009-11-03 15:30:00,22.98,23.05,22.94,22.95,706600.0,19.5156,19.575,19.4816,19.4901,706600.0
2009-11-04 09:30:00,22.97,23.22,22.74,23.09,232300.0,19.5071,19.7194,19.3117,19.609,232300.0
2009-11-04 10:00:00,23.11,23.26,22.99,23.21,139000.0,19.626,19.7533,19.5241,19.7109,139000.0
2009-11-04 10:30:00,23.21,23.41,23.18,23.41,100900.0,19.7109,19.8807,19.6854,19.8807,100900.0
2009-11-04 11:00:00,23.4,23.45,23.28,23.39,78700.0,19.8722,19.9147,19.7703,19.8637,78700.0
2009-11-04 11:30:00,23.38,23.38,23.25,23.3,104900.0,19.8553,19.8553,19.7449,19.7873,104900.0
2009-11-04 12:00:00,23.3,23.35,23.23,23.3,77200.0,19.7873,19.8298,19.7279,19.7873,77200.0
2009-11-04 12:30:00,23.3,23.33,23.11,23.15,207300.0,19.7873,19.8128,19.626,19.6599,207300.0
2009-11-04 13:00:00,23.15,23.3,23.15,23.26,152100.0,19.6599,19.7873,19.6599,19.7533,152100.0
2009-11-04 13:30:00,23.26,23.33,23.2,23.21,90500.0,19.7533,19.8128,19.7024,19.7109,90500.0
2009-11-04 14:00:00,23.21,23.32,23.08,23.1,189700.0,19.7109,19.8043,19.6005,19.6175,189700.0
2009-11-04 14:30:00,23.11,23.48,23.1,23.44,175400.0,19.626,19.9402,19.6175,19.9062,175400.0
2009-11-04 15:00:00,23.43,23.44,23.26,23.38,210300.0,19.8977,19.9062,19.7533,19.8553,210300.0
2009-11-04 15:30:00,23.39,23.4,23.12,23.18,641300.0,19.8637,19.8722,19.6345,19.6854,641300.0
2009-11-05 09:30:00,23.5,24.12,23.44,23.77,242000.0,19.9572,20.4837,19.9062,20.1865,242000.0
2009-11-05 10:00:00,23.76,23.84,23.58,23.58,308000.0,20.178,20.2459,20.0251,20.0251,308000.0
2009-11-05 10:30:00,23.58,23.81,23.51,23.8,229100.0,20.0251,20.2204,19.9657,20.2119,229100.0
2009-11-05 11:00:00,23.8,23.86,23.67,23.74,170200.0,20.2119,20.2629,20.1015,20.161,170200.0
2009-11-05 11:30:00,23.75,23.84,23.59,23.59,141500.0,20.1695,20.2459,20.0336,20.0336,141500.0
2009-11-05 12:00:00,23.6,23.64,23.48,23.64,203900.0,20.0421,20.0761,19.9402,20.0761,203900.0
2009-11-05 12:30:00,23.64,23.8,23.62,23.74,149200.0,20.0761,20.2119,20.0591,20.161,149200.0
2009-11-05 13:00:00,23.76,23.79,23.66,23.72,64500.0,20.178,20.2034,20.093,20.144,64500.0
2009-11-05 13:30:00,23.72,23.73,23.62,23.66,131200.0,20.144,20.1525,20.0591,20.093,131200.0
2009-11-05 14:00:00,23.66,23.79,23.63,23.76,143500.0,20.093,20.2034,20.0676,20.178,143500.0
2009-11-05 14:30:00,23.77,23.93,23.75,23.85,193400.0,20.1865,20.3223,20.1695,20.2544,193400.0
2009-11-05 15:00:00,23.84,23.91,23.81,23.84,170900.0,20.2459,20.3054,20.2204,20.2459,170900.0
2009-11-05 15:30:00,23.85,24.0,23.81,24.0,761800.0,20.2544,20.3818,20.2204,20.3818,761800.0
2009-11-06 09:30:00,22.1,22.21,21.5,21.94,1616900.0,18.7682,18.8616,18.2587,18.6324,1616900.0
2009-11-06 10:00:00,21.96,22.44,21.93,22.19,1042300.0,18.6493,19.057,18.6239,18.8447,1042300.0
2009-11-06 10:30:00,22.19,22.24,22.0,22.0,567200.0,18.8447,18.8871,18.6833,18.6833,567200.0
2009-11-06 11:00:00,22.0,22.02,21.9,22.01,887400.0,18.6833,18.7003,18.5984,18.6918,887400.0
2009-11-06 11:30:00,22.01,22.32,22.0,22.27,413800.0,18.6918,18.9551,18.6833,18.9126,413800.0
2009-11-06 12:00:00,22.27,22.49,22.24,22.49,552600.0,18.9126,19.0994,18.8871,19.0994,552600.0
2009-11-06 12:30:00,22.48,22.89,22.45,22.88,1136100.0,19.0909,19.4391,19.0655,19.4306,1136100.0
2009-11-06 13:00:00,22.88,23.11,22.88,23.0,636000.0,19.4306,19.626,19.4306,19.5325,636000.0
2009-11-06 13:30:00,22.99,23.24,22.98,23.23,717100.0,19.5241,19.7364,19.5156,19.7279,717100.0
2009-11-06 14:00:00,23.24,23.25,23.09,23.2,448500.0,19.7364,19.7449,19.609,19.7024,448500.0
2009-11-06 14:30:00,23.2,23.31,23.19,23.23,428700.0,19.7024,19.7958,19.6939,19.7279,428700.0
2009-11-06 15:00:00,23.23,23.25,23.09,23.1,637500.0,19.7279,19.7449,19.609,19.6175,637500.0
2009-11-06 15:30:00,23.1,23.24,23.09,23.24,1001300.0,19.6175,19.7364,19.609,19.7364,1001300.0
2009-11-09 09:30:00,22.45,22.68,22.32,22.49,1381700.0,19.0655,19.2608,18.9551,19.0994,1381700.0
2009-11-09 10:00:00,22.49,22.58,22.43,22.54,881000.0,19.0994,19.1759,19.0485,19.1419,881000.0
2009-11-09 10:30:00,22.55,22.76,22.54,22.69,445100.0,19.1504,19.3287,19.1419,19.2693,445100.0
2009-11-09 11:00:00,22.7,22.72,22.57,22.6,482600.0,19.2778,19.2948,19.1674,19.1928,482600.0
2009-11-09 11:30:00,22.61,22.73,22.53,22.7,412300.0,19.2013,19.3033,19.1334,19.2778,412300.0
2009-11-09 12:00:00,22.71,22.83,22.68,22.78,418500.0,19.2863,19.3882,19.2608,19.3457,418500.0
2009-11-09 12:30:00,22.78,22.88,22.77,22.84,543300.0,19.3457,19.4306,19.3372,19.3967,543300.0
2009-11-09 13:00:00,22.86,22.95,22.83,22.94,184800.0,19.4137,19.4901,19.3882,19.4816,184800.0
2009-11-09 13:30:00,22.94,23.02,22.94,23.02,252500.0,19.4816,19.5495,19.4816,19.5495,252500.0
2009-11-09 14:00:00,23.02,23.03,22.92,23.0,344100.0,19.5495,19.558,19.4646,19.5325,344100.0
2009-11-09 14:30:00,23.01,23.06,22.95,23.01,390100.0,19.541,19.5835,19.4901,19.541,390100.0
2009-11-09 15:00:00,23.02,23.06,22.99,23.05,476100.0,19.5495,19.5835,19.5241,19.575,476100.0
2009-11-09 15:30:00,23.04,23.06,22.97,23.02,943500.0,19.5665,19.5835,19.5071,19.5495,943500.0
2009-11-10 09:30:00,22.99,23.15,22.84,22.99,869700.0,19.5241,19.6599,19.3967,19.5241,869700.0
2009-11-10 10:00:00,22.99,23.12,22.93,23.11,470000.0,19.5241,19.6345,19.4731,19.626,470000.0
2009-11-10 10:30:00,23.12,23.2,22.95,22.99,527900.0,19.6345,19.7024,19.4901,19.5241,527900.0
2009-11-10 11:00:00,22.99,23.0,22.88,22.99,255000.0,19.5241,19.5325,19.4306,19.5241,255000.0
2009-11-10 11:30:00,22.98,23.11,22.96,22.98,322800.0,19.5156,19.626,19.4986,19.5156,322800.0
2009-11-10 12:00:00,22.98,23.02,22.89,22.89,260400.0,19.5156,19.5495,19.4391,19.4391,260400.0
2009-11-10 12:30:00,22.89,22.9,22.83,22.88,126600.0,19.4391,19.4476,19.3882,19.4306,126600.0
2009-11-10 13:00:00,22.87,22.88,22.8,22.82,142100.0,19.4221,19.4306,19.3627,19.3797,142100.0
2009-11-10 13:30:00,22.82,22.84,22.74,22.78,143900.0,19.3797,19.3967,19.3117,19.3457,143900.0
2009-11-10 14:00:00,22.78,22.79,22.69,22.69,345900.0,19.3457,19.3542,19.2693,19.2693,345900.0
2009-11-10 14:30:00,22.7,22.81,22.69,22.69,360200.0,19.2778,19.3712,19.2693,19.2693,360200.0
2009-11-10 15:00:00,22.69,22.72,22.64,22.65,359000.0,19.2693,19.2948,19.2268,19.2353,359000.0
2009-11-10 15:30:00,22.65,22.68,22.58,22.66,859000.0,19.2353,19.2608,19.1759,19.2438,859000.0
2009-11-11 09:30:00,22.82,23.11,22.65,23.03,290800.0,19.3797,19.626,19.2353,19.558,290800.0
2009-11-11 10:00:00,23.04,23.28,22.99,23.24,218000.0,19.5665,19.7703,19.5241,19.7364,218000.0
2009-11-11 10:30:00,23.24,23.26,23.04,23.05,206100.0,19.7364,19.7533,19.5665,19.575,206100.0
2009-11-11 11:00:00,23.05,23.13,22.99,23.0,191400.0,19.575,19.6429,19.5241,19.5325,191400.0
2009-11-11 11:30:00,23.0,23.02,22.88,22.91,224100.0,19.5325,19.5495,19.4306,19.4561,224100.0
2009-11-11 12:00:00,22.91,22.99,22.89,22.99,182700.0,19.4561,19.5241,19.4391,19.5241,182700.0
2009-11-11 12:30:00,22.99,23.01,22.92,22.93,137400.0,19.5241,19.541,19.4646,19.4731,137400.0
2009-11-11 13:00:00,22.93,22.96,22.88,22.89,55800.0,19.4731,19.4986,19.4306,19.4391,55800.0
2009-11-11 13:30:00,22.89,22.92,22.79,22.88,90900.0,19.4391,19.4646,19.3542,19.4306,90900.0
2009-11-11 14:00:00,22.89,22.99,22.88,22.96,69100.0,19.4391,19.5241,19.4306,19.4986,69100.0
2009-11-11 14:30:00,22.97,23.03,22.97,23.02,81300.0,19.5071,19.558,19.5071,19.5495,81300.0
2009-11-11 15:00:00,23.02,23.03,22.79,22.87,373300.0,19.5495,19.558,19.3542,19.4221,373300.0
2009-11-11 15:30:00,22.86,22.93,22.81,22.92,674600.0,19.4137,19.4731,19.3712,19.4646,674600.0
2009-11-12 09:30:00,22.95,23.11,22.89,23.09,274600.0,19.4901,19.626,19.4391,19.609,274600.0
2009-11-12 10:00:00,23.08,23.1,22.76,22.87,281800.0,19.6005,19.6175,19.3287,19.4221,281800.0
2009-11-12 10:30:00,22.87,23.03,22.83,22.9,212800.0,19.4221,19.558,19.3882,19.4476,212800.0
2009-11-12 11:00:00,22.89,22.95,22.8,22.91,135500.0,19.4391,19.4901,19.3627,19.4561,135500.0
2009-11-12 11:30:00,22.9,22.9,22.74,22.83,151100.0,19.4476,19.4476,19.3117,19.3882,151100.0
2009-11-12 12:00:00,22.83,23.0,22.83,22.95,106000.0,19.3882,19.5325,19.3882,19.4901,106000.0
2009-11-12 12:30:00,22.95,22.96,22.88,22.88,92600.0,19.4901,19.4986,19.4306,19.4306,92600.0
2009-11-12 13:00:00,22.89,22.9,22.8,22.86,85800.0,19.4391,19.4476,19.3627,19.4137,85800.0
2009-11-12 13:30:00,22.86,22.89,22.85,22.89,67400.0,19.4137,19.4391,19.4052,19.4391,67400.0
2009-11-12 14:00:00,22.88,22.91,22.82,22.83,115100.0,19.4306,19.4561,19.3797,19.3882,115100.0
2009-11-12 14:30:00,22.83,22.85,22.74,22.77,146000.0,19.3882,19.4052,19.3117,19.3372,146000.0
2009-11-12 15:00:00,22.77,22.82,22.74,22.79,128400.0,19.3372,19.3797,19.3117,19.3542,128400.0
2009-11-12 15:30:00,22.8,22.81,22.69,22.77,559200.0,19.3627,19.3712,19.2693,19.3372,559200.0
2009-11-13 09:30:00,22.74,22.81,22.54,22.58,166300.0,19.3117,19.3712,19.1419,19.1759,166300.0
2009-11-13 10:00:00,22.57,22.59,22.45,22.49,428700.0,19.1674,19.1844,19.0655,19.0994,428700.0
2009-11-13 10:30:00,22.48,22.71,22.47,22.59,155000.0,19.0909,19.2863,19.0824,19.1844,155000.0
2009-11-13 11:00:00,22.59,22.59,22.42,22.47,350500.0,19.1844,19.1844,19.04,19.0824,350500.0
2009-11-13 11:30:00,22.47,22.48,22.39,22.44,228200.0,19.0824,19.0909,19.0145,19.057,228200.0
2009-11-13 12:00:00,22.44,22.46,22.36,22.4,364300.0,19.057,19.074,18.989,19.023,364300.0
2009-11-13 12:30:00,22.41,22.52,22.41,22.48,189500.0,19.0315,19.1249,19.0315,19.0909,189500.0
2009-11-13 13:00:00,22.49,22.57,22.47,22.57,188700.0,19.0994,19.1674,19.0824,19.1674,188700.0
2009-11-13 13:30:00,22.57,22.72,22.57,22.66,298000.0,19.1674,19.2948,19.1674,19.2438,298000.0
2009-11-13 14:00:00,22.67,22.73,22.65,22.69,201900.0,19.2523,19.3033,19.2353,19.2693,201900.0
2009-11-13 14:30:00,22.69,22.7,22.6,22.64,188500.0,19.2693,19.2778,19.1928,19.2268,188500.0
2009-11-13 15:00:00,22.64,22.7,22.61,22.69,332400.0,19.2268,19.2778,19.2013,19.2693,332400.0
2009-11-13 15:30:00,22.69,22.73,22.68,22.73,857500.0,19.2693,19.3033,19.2608,19.3033,857500.0
2009-11-16 09:30:00,22.66,23.08,22.64,23.02,137800.0,19.2438,19.6005,19.2268,19.5495,137800.0
2009-11-16 10:00:00,23.03,23.17,23.02,23.1,122000.0,19.558,19.6769,19.5495,19.6175,122000.0
2009-11-16 10:30:00,23.1,23.11,22.95,22.99,149100.0,19.6175,19.626,19.4901,19.5241,149100.0
2009-11-16 11:00:00,23.0,23.0,22.88,22.89,152900.0,19.5325,19.5325,19.4306,19.4391,152900.0
2009-11-16 11:30:00,22.89,22.93,22.86,22.89,230200.0,19.4391,19.4731,19.4137,19.4391,230200.0
2009-11-16 12:00:00,22.89,22.9,22.75,22.78,214100.0,19.4391,19.4476,19.3202,19.3457,214100.0
2009-11-16 12:30:00,22.79,22.85,22.76,22.85,102900.0,19.3542,19.4052,19.3287,19.4052,102900.0
2009-11-16 13:00:00,22.84,22.87,22.81,22.83,137100.0,19.3967,19.4221,19.3712,19.3882,137100.0
2009-11-16 13:30:00,22.82,22.93,22.82,22.93,94100.0,19.3797,19.4731,19.3797,19.4731,94100.0
2009-11-16 14:00:00,22.93,23.02,22.93,23.01,89800.0,19.4731,19.5495,19.4731,19.541,89800.0
2009-11-16 14:30:00,23.02,23.04,23.02,23.03,86900.0,19.5495,19.5665,19.5495,19.558,86900.0
2009-11-16 15:00:00,23.04,23.04,22.95,22.96,210700.0,19.5665,19.5665,19.4901,19.4986,210700.0
2009-11-16 15:30:00,22.97,23.01,22.95,23.0,358200.0,19.5071,19.541,19.4901,19.5325,358200.0
2009-11-17 09:30:00,22.98,23.05,22.75,22.88,152400.0,19.5156,19.575,19.3202,19.4306,152400.0
2009-11-17 10:00:00,22.88,22.88,22.74,22.8,130100.0,19.4306,19.4306,19.3117,19.3627,130100.0
2009-11-17 10:30:00,22.8,22.81,22.74,22.81,131400.0,19.3627,19.3712,19.3117,19.3712,131400.0
2009-11-17 11:00:00,22.8,22.81,22.76,22.79,89300.0,19.3627,19.3712,19.3287,19.3542,89300.0
2009-11-17 11:30:00,22.8,22.88,22.78,22.87,105100.0,19.3627,19.4306,19.3457,19.4221,105100.0
2009-11-17 12:00:00,22.87,22.89,22.83,22.84,69000.0,19.4221,19.4391,19.3882,19.3967,69000.0
2009-11-17 12:30:00,22.84,22.88,22.83,22.86,43500.0,19.3967,19.4306,19.3882,19.4137,43500.0
2009-11-17 13:00:00,22.86,22.89,22.85,22.87,80100.0,19.4137,19.4391,19.4052,19.4221,80100.0
2009-11-17 13:30:00,22.87,22.96,22.87,22.95,95800.0,19.4221,19.4986,19.4221,19.4901,95800.0
2009-11-17 14:00:00,22.95,22.96,22.89,22.9,95200.0,19.4901,19.4986,19.4391,19.4476,95200.0
2009-11-17 14:30:00,22.9,22.9,22.84,22.88,176500.0,19.4476,19.4476,19.3967,19.4306,176500.0
2009-11-17 15:00:00,22.88,22.9,22.82,22.84,347600.0,19.4306,19.4476,19.3797,19.3967,347600.0
2009-11-17 15:30:00,22.85,22.88,22.79,22.86,968600.0,19.4052,19.4306,19.3542,19.4137,968600.0
2009-11-18 09:30:00,22.77,22.96,22.57,22.57,152400.0,19.3372,19.4986,19.1674,19.1674,152400.0
2009-11-18 10:00:00,22.56,22.59,22.5,22.54,267700.0,19.1589,19.1844,19.1079,19.1419,267700.0
2009-11-18 10:30:00,22.54,22.61,22.52,22.6,216600.0,19.1419,19.2013,19.1249,19.1928,216600.0
2009-11-18 11:00:00,22.6,22.73,22.59,22.72,169900.0,19.1928,19.3033,19.1844,19.2948,169900.0
2009-11-18 11:30:00,22.72,22.74,22.7,22.71,87400.0,19.2948,19.3117,19.2778,19.2863,87400.0
2009-11-18 12:00:00,22.71,22.75,22.68,22.71,78000.0,19.2863,19.3202,19.2608,19.2863,78000.0
2009-11-18 12:30:00,22.7,22.72,22.65,22.66,92500.0,19.2778,19.2948,19.2353,19.2438,92500.0
2009-11-18 13:00:00,22.65,22.67,22.62,22.67,78000.0,19.2353,19.2523,19.2098,19.2523,78000.0
2009-11-18 13:30:00,22.67,22.69,22.62,22.63,110500.0,19.2523,19.2693,19.2098,19.2183,110500.0
2009-11-18 14:00:00,22.62,22.66,22.61,22.64,82200.0,19.2098,19.2438,19.2013,19.2268,82200.0
2009-11-18 14:30:00,22.64,22.65,22.59,22.61,79300.0,19.2268,19.2353,19.1844,19.2013,79300.0
2009-11-18 15:00:00,22.62,22.69,22.61,22.68,252700.0,19.2098,19.2693,19.2013,19.2608,252700.0
2009-11-18 15:30:00,22.68,22.74,22.64,22.66,1286200.0,19.2608,19.3117,19.2268,19.2438,1286200.0
2009-11-19 09:30:00,22.75,22.75,22.34,22.46,170900.0,19.3202,19.3202,18.972,19.074,170900.0
2009-11-19 10:00:00,22.44,22.44,22.27,22.28,227600.0,19.057,19.057,18.9126,18.9211,227600.0
2009-11-19 10:30:00,22.27,22.28,22.14,22.21,306500.0,18.9126,18.9211,18.8022,18.8616,306500.0
2009-11-19 11:00:00,22.22,22.29,22.18,22.29,183800.0,18.8701,18.9296,18.8362,18.9296,183800.0
2009-11-19 11:30:00,22.28,22.36,22.28,22.36,155800.0,18.9211,18.989,18.9211,18.989,155800.0
2009-11-19 12:00:00,22.36,22.44,22.35,22.41,123700.0,18.989,19.057,18.9805,19.0315,123700.0
2009-11-19 12:30:00,22.42,22.47,22.42,22.43,206200.0,19.04,19.0824,19.04,19.0485,206200.0
2009-11-19 13:00:00,22.43,22.43,22.24,22.25,339100.0,19.0485,19.0485,18.8871,18.8956,339100.0
2009-11-19 13:30:00,22.26,22.34,22.24,22.27,237100.0,18.9041,18.972,18.8871,18.9126,237100.0
2009-11-19 14:00:00,22.28,22.39,22.28,22.33,674900.0,18.9211,19.0145,18.9211,18.9636,674900.0
2009-11-19 14:30:00,22.33,22.33,22.14,22.14,736000.0,18.9636,18.9636,18.8022,18.8022,736000.0
2009-11-19 15:00:00,22.15,22.19,21.99,22.0,993900.0,18.8107,18.8447,18.6748,18.6833,993900.0
2009-11-19 15:30:00,22.01,22.01,21.81,21.88,2433000.0,18.6918,18.6918,18.5219,18.5814,2433000.0
2009-11-20 09:30:00,21.34,21.76,21.28,21.4,1361400.0,18.1228,18.4795,18.0719,18.1738,1361400.0
2009-11-20 10:00:00,21.4,21.69,21.4,21.62,739900.0,18.1738,18.42,18.1738,18.3606,739900.0
2009-11-20 10:30:00,21.62,21.64,21.5,21.53,466000.0,18.3606,18.3776,18.2587,18.2842,466000.0
2009-11-20 11:00:00,21.53,21.61,21.51,21.51,309700.0,18.2842,18.3521,18.2672,18.2672,309700.0
2009-11-20 11:30:00,21.52,21.58,21.5,21.53,369600.0,18.2757,18.3266,18.2587,18.2842,369600.0
2009-11-20 12:00:00,21.53,21.61,21.5,21.51,374200.0,18.2842,18.3521,18.2587,18.2672,374200.0
2009-11-20 12:30:00,21.51,21.53,21.46,21.53,554900.0,18.2672,18.2842,18.2247,18.2842,554900.0
2009-11-20 13:00:00,21.54,21.61,21.5,21.53,242700.0,18.2927,18.3521,18.2587,18.2842,242700.0
2009-11-20 13:30:00,21.54,21.65,21.54,21.63,231000.0,18.2927,18.3861,18.2927,18.3691,231000.0
2009-11-20 14:00:00,21.64,21.66,21.58,21.61,219800.0,18.3776,18.3946,18.3266,18.3521,219800.0
2009-11-20 14:30:00,21.61,21.61,21.56,21.58,234000.0,18.3521,18.3521,18.3096,18.3266,234000.0
2009-11-20 15:00:00,21.58,21.58,21.5,21.54,353900.0,18.3266,18.3266,18.2587,18.2927,353900.0
2009-11-20 15:30:00,21.54,21.6,21.53,21.56,785200.0,18.2927,18.3436,18.2842,18.3096,785200.0
2009-11-23 09:30:00,21.74,22.29,21.74,22.28,501900.0,18.4625,18.9296,18.4625,18.9211,501900.0
2009-11-23 10:00:00,22.28,22.33,21.99,22.06,757600.0,18.9211,18.9636,18.6748,18.7343,757600.0
2009-11-23 10:30:00,22.07,22.08,21.86,21.91,791200.0,18.7428,18.7512,18.5644,18.6069,791200.0
2009-11-23 11:00:00,21.9,21.98,21.87,21.93,399500.0,18.5984,18.6663,18.5729,18.6239,399500.0
2009-11-23 11:30:00,21.93,21.95,21.84,21.85,778500.0,18.6239,18.6408,18.5474,18.5559,778500.0
2009-11-23 12:00:00,21.84,21.88,21.79,21.88,168400.0,18.5474,18.5814,18.505,18.5814,168400.0
2009-11-23 12:30:00,21.88,21.88,21.78,21.8,613400.0,18.5814,18.5814,18.4965,18.5135,613400.0
2009-11-23 13:00:00,21.8,21.88,21.79,21.84,184400.0,18.5135,18.5814,18.505,18.5474,184400.0
2009-11-23 13:30:00,21.84,21.96,21.84,21.96,265700.0,18.5474,18.6493,18.5474,18.6493,265700.0
2009-11-23 14:00:00,21.95,22.01,21.95,22.0,349200.0,18.6408,18.6918,18.6408,18.6833,349200.0
2009-11-23 14:30:00,22.0,22.06,22.0,22.02,390800.0,18.6833,18.7343,18.6833,18.7003,390800.0
2009-11-23 15:00:00,22.03,22.05,22.01,22.01,343700.0,18.7088,18.7258,18.6918,18.6918,343700.0
2009-11-23 15:30:00,22.01,22.03,21.99,22.02,1119100.0,18.6918,18.7088,18.6748,18.7003,1119100.0
2009-11-24 09:30:00,22.05,22.17,22.01,22.06,421900.0,18.7258,18.8277,18.6918,18.7343,421900.0
2009-11-24 10:00:00,22.06,22.1,21.89,22.06,497000.0,18.7343,18.7682,18.5899,18.7343,497000.0
2009-11-24 10:30:00,22.06,22.14,22.05,22.1,526500.0,18.7343,18.8022,18.7258,18.7682,526500.0
2009-11-24 11:00:00,22.1,22.13,22.09,22.12,156700.0,18.7682,18.7937,18.7597,18.7852,156700.0
2009-11-24 11:30:00,22.12,22.21,22.09,22.21,252800.0,18.7852,18.8616,18.7597,18.8616,252800.0
2009-11-24 12:00:00,22.22,22.23,22.17,22.2,297700.0,18.8701,18.8786,18.8277,18.8532,297700.0
2009-11-24 12:30:00,22.2,22.21,22.05,22.14,202800.0,18.8532,18.8616,18.7258,18.8022,202800.0
2009-11-24 13:00:00,22.13,22.18,22.13,22.17,107300.0,18.7937,18.8362,18.7937,18.8277,107300.0
2009-11-24 13:30:00,22.17,22.21,22.17,22.18,166300.0,18.8277,18.8616,18.8277,18.8362,166300.0
2009-11-24 14:00:00,22.18,22.19,22.16,22.17,186600.0,18.8362,18.8447,18.8192,18.8277,186600.0
2009-11-24 14:30:00,22.17,22.23,22.17,22.21,333200.0,18.8277,18.8786,18.8277,18.8616,333200.0
2009-11-24 15:00:00,22.21,22.28,22.2,22.27,440500.0,18.8616,18.9211,18.8532,18.9126,440500.0
2009-11-24 15:30:00,22.26,22.32,22.24,22.28,842400.0,18.9041,18.9551,18.8871,18.9211,842400.0
2009-11-25 09:30:00,22.25,22.41,22.16,22.31,371800.0,18.8956,19.0315,18.8192,18.9466,371800.0
2009-11-25 10:00:00,22.32,22.42,22.26,22.39,553600.0,18.9551,19.04,18.9041,19.0145,553600.0
2009-11-25 10:30:00,22.39,22.44,22.39,22.42,382500.0,19.0145,19.057,19.0145,19.04,382500.0
2009-11-25 11:00:00,22.42,22.47,22.38,22.46,217300.0,19.04,19.0824,19.006,19.074,217300.0
2009-11-25 11:30:00,22.46,22.57,22.45,22.54,231000.0,19.074,19.1674,19.0655,19.1419,231000.0
2009-11-25 12:00:00,22.55,22.59,22.49,22.59,248200.0,19.1504,19.1844,19.0994,19.1844,248200.0
2009-11-25 12:30:00,22.58,22.61,22.53,22.56,245400.0,19.1759,19.2013,19.1334,19.1589,245400.0
2009-11-25 13:00:00,22.56,22.61,22.52,22.52,197200.0,19.1589,19.2013,19.1249,19.1249,197200.0
2009-11-25 13:30:00,22.52,22.53,22.43,22.49,176900.0,19.1249,19.1334,19.0485,19.0994,176900.0
2009-11-25 14:00:00,22.5,22.53,22.45,22.53,153200.0,19.1079,19.1334,19.0655,19.1334,153200.0
2009-11-25 14:30:00,22.53,22.53,22.48,22.52,211700.0,19.1334,19.1334,19.0909,19.1249,211700.0
2009-11-25 15:00:00,22.52,22.53,22.46,22.53,293000.0,19.1249,19.1334,19.074,19.1334,293000.0
2009-11-25 15:30:00,22.52,22.54,22.43,22.45,699100.0,19.1249,19.1419,19.0485,19.0655,699100.0
2009-11-27 09:30:00,21.86,22.17,21.86,22.12,511600.0,18.5644,18.8277,18.5644,18.7852,511600.0
2009-11-27 10:00:00,22.13,22.27,22.11,22.17,374000.0,18.7937,18.9126,18.7767,18.8277,374000.0
2009-11-27 10:30:00,22.17,22.41,22.12,22.37,238900.0,18.8277,19.0315,18.7852,18.9975,238900.0
2009-11-27 11:00:00,22.37,22.49,22.35,22.48,187600.0,18.9975,19.0994,18.9805,19.0909,187600.0
2009-11-27 11:30:00,22.48,22.59,22.37,22.55,400300.0,19.0909,19.1844,18.9975,19.1504,400300.0
2009-11-27 12:00:00,22.56,22.56,22.29,22.36,456200.0,19.1589,19.1589,18.9296,18.989,456200.0
2009-11-27 12:30:00,22.36,22.49,22.29,22.31,499900.0,18.989,19.0994,18.9296,18.9466,499900.0
2009-11-27 13:00:00,22.3,22.55,22.01,22.3,56000.0,18.9381,19.1504,18.6918,18.9381,56000.0
2009-11-27 13:30:00,22.3,22.3,22.3,22.3,0.0,18.9381,18.9381,18.9381,18.9381,0.0
2009-11-27 14:00:00,22.3,22.3,22.3,22.3,0.0,18.9381,18.9381,18.9381,18.9381,0.0
2009-11-27 14:30:00,22.3,22.3,22.3,22.3,0.0,18.9381,18.9381,18.9381,18.9381,0.0
2009-11-27 15:00:00,22.3,22.3,22.3,22.3,0.0,18.9381,18.9381,18.9381,18.9381,0.0
2009-11-27 15:30:00,22.3,22.3,22.3,22.3,0.0,18.9381,18.9381,18.9381,18.9381,0.0
2009-11-30 09:30:00,22.12,22.61,22.12,22.57,500600.0,18.7852,19.2013,18.7852,19.1674,500600.0
2009-11-30 10:00:00,22.57,22.62,22.47,22.5,463400.0,19.1674,19.2098,19.0824,19.1079,463400.0
2009-11-30 10:30:00,22.49,22.51,22.41,22.45,349400.0,19.0994,19.1164,19.0315,19.0655,349400.0
2009-11-30 11:00:00,22.45,22.46,22.32,22.32,527900.0,19.0655,19.074,18.9551,18.9551,527900.0
2009-11-30 11:30:00,22.32,22.32,22.25,22.29,240300.0,18.9551,18.9551,18.8956,18.9296,240300.0
2009-11-30 12:00:00,22.29,22.3,22.23,22.29,170500.0,18.9296,18.9381,18.8786,18.9296,170500.0
2009-11-30 12:30:00,22.3,22.3,22.21,22.26,255800.0,18.9381,18.9381,18.8616,18.9041,255800.0
2009-11-30 13:00:00,22.26,22.3,22.25,22.3,103100.0,18.9041,18.9381,18.8956,18.9381,103100.0
2009-11-30 13:30:00,22.29,22.3,22.26,22.28,197600.0,18.9296,18.9381,18.9041,18.9211,197600.0
2009-11-30 14:00:00,22.28,22.31,22.25,22.26,234200.0,18.9211,18.9466,18.8956,18.9041,234200.0
2009-11-30 14:30:00,22.26,22.33,22.25,22.31,388400.0,18.9041,18.9636,18.8956,18.9466,388400.0
2009-11-30 15:00:00,22.31,22.41,22.3,22.4,571300.0,18.9466,19.0315,18.9381,19.023,571300.0
2009-11-30 15:30:00,22.39,22.49,22.38,22.43,923600.0,19.0145,19.0994,19.006,19.0485,923600.0
2009-12-01 09:30:00,22.55,22.75,22.52,22.54,376700.0,19.1504,19.3202,19.1249,19.1419,376700.0
2009-12-01 10:00:00,22.54,22.58,22.33,22.35,428300.0,19.1419,19.1759,18.9636,18.9805,428300.0
2009-12-01 10:30:00,22.35,22.45,22.35,22.43,273200.0,18.9805,19.0655,18.9805,19.0485,273200.0
2009-12-01 11:00:00,22.44,22.46,22.33,22.36,268300.0,19.057,19.074,18.9636,18.989,268300.0
2009-12-01 11:30:00,22.36,22.41,22.29,22.4,224200.0,18.989,19.0315,18.9296,19.023,224200.0
2009-12-01 12:00:00,22.41,22.5,22.41,22.46,149100.0,19.0315,19.1079,19.0315,19.074,149100.0
2009-12-01 12:30:00,22.46,22.5,22.45,22.5,79000.0,19.074,19.1079,19.0655,19.1079,79000.0
2009-12-01 13:00:00,22.5,22.5,22.43,22.5,284500.0,19.1079,19.1079,19.0485,19.1079,284500.0
2009-12-01 13:30:00,22.5,22.63,22.49,22.58,185400.0,19.1079,19.2183,19.0994,19.1759,185400.0
2009-12-01 14:00:00,22.58,22.62,22.58,22.61,72600.0,19.1759,19.2098,19.1759,19.2013,72600.0
2009-12-01 14:30:00,22.61,22.62,22.53,22.54,190900.0,19.2013,19.2098,19.1334,19.1419,190900.0
2009-12-01 15:00:00,22.54,22.6,22.53,22.58,127100.0,19.1419,19.1928,19.1334,19.1759,127100.0
2009-12-01 15:30:00,22.58,22.6,22.56,22.58,479200.0,19.1759,19.1928,19.1589,19.1759,479200.0
2009-12-02 09:30:00,22.57,22.74,22.44,22.55,213100.0,19.1674,19.3117,19.057,19.1504,213100.0
2009-12-02 10:00:00,22.56,22.61,22.53,22.57,308000.0,19.1589,19.2013,19.1334,19.1674,308000.0
2009-12-02 10:30:00,22.56,22.63,22.43,22.44,443800.0,19.1589,19.2183,19.0485,19.057,443800.0
2009-12-02 11:00:00,22.43,22.47,22.35,22.38,267100.0,19.0485,19.0824,18.9805,19.006,267100.0
2009-12-02 11:30:00,22.38,22.47,22.37,22.39,215500.0,19.006,19.0824,18.9975,19.0145,215500.0
2009-12-02 12:00:00,22.4,22.4,22.17,22.22,558900.0,19.023,19.023,18.8277,18.8701,558900.0
2009-12-02 12:30:00,22.22,22.27,22.19,22.27,215600.0,18.8701,18.9126,18.8447,18.9126,215600.0
2009-12-02 13:00:00,22.27,22.3,22.25,22.29,262200.0,18.9126,18.9381,18.8956,18.9296,262200.0
2009-12-02 13:30:00,22.28,22.33,22.23,22.32,331800.0,18.9211,18.9636,18.8786,18.9551,331800.0
2009-12-02 14:00:00,22.33,22.35,22.27,22.29,202500.0,18.9636,18.9805,18.9126,18.9296,202500.0
2009-12-02 14:30:00,22.29,22.36,22.24,22.27,473500.0,18.9296,18.989,18.8871,18.9126,473500.0
2009-12-02 15:00:00,22.27,22.28,22.17,22.25,400900.0,18.9126,18.9211,18.8277,18.8956,400900.0
2009-12-02 15:30:00,22.25,22.26,22.12,22.15,1603300.0,18.8956,18.9041,18.7852,18.8107,1603300.0
2009-12-03 09:30:00,22.19,22.34,22.18,22.29,312500.0,18.8447,18.972,18.8362,18.9296,312500.0
2009-12-03 10:00:00,22.28,22.33,22.17,22.22,664400.0,18.9211,18.9636,18.8277,18.8701,664400.0
2009-12-03 10:30:00,22.23,22.26,22.17,22.2,557000.0,18.8786,18.9041,18.8277,18.8532,557000.0
2009-12-03 11:00:00,22.2,22.25,22.18,22.25,375300.0,18.8532,18.8956,18.8362,18.8956,375300.0
2009-12-03 11:30:00,22.25,22.35,22.25,22.27,197100.0,18.8956,18.9805,18.8956,18.9126,197100.0
2009-12-03 12:00:00,22.26,22.27,22.23,22.25,134200.0,18.9041,18.9126,18.8786,18.8956,134200.0
2009-12-03 12:30:00,22.25,22.3,22.24,22.3,88200.0,18.8956,18.9381,18.8871,18.9381,88200.0
2009-12-03 13:00:00,22.3,22.32,22.23,22.32,197200.0,18.9381,18.9551,18.8786,18.9551,197200.0
2009-12-03 13:30:00,22.32,22.38,22.3,22.36,162900.0,18.9551,19.006,18.9381,18.989,162900.0
2009-12-03 14:00:00,22.36,22.37,22.31,22.36,258400.0,18.989,18.9975,18.9466,18.989,258400.0
2009-12-03 14:30:00,22.36,22.41,22.36,22.37,294800.0,18.989,19.0315,18.989,18.9975,294800.0
2009-12-03 15:00:00,22.37,22.47,22.35,22.43,278700.0,18.9975,19.0824,18.9805,19.0485,278700.0
2009-12-03 15:30:00,22.44,22.45,22.22,22.25,614000.0,19.057,19.0655,18.8701,18.8956,614000.0
2009-12-04 09:30:00,22.27,22.41,22.22,22.3,476700.0,18.9126,19.0315,18.8701,18.9381,476700.0
2009-12-04 10:00:00,22.3,22.39,22.28,22.34,296300.0,18.9381,19.0145,18.9211,18.972,296300.0
2009-12-04 10:30:00,22.35,22.47,22.32,22.46,459400.0,18.9805,19.0824,18.9551,19.074,459400.0
2009-12-04 11:00:00,22.46,22.47,22.31,22.33,275300.0,19.074,19.0824,18.9466,18.9636,275300.0
2009-12-04 11:30:00,22.32,22.32,22.04,22.18,588100.0,18.9551,18.9551,18.7173,18.8362,588100.0
2009-12-04 12:00:00,22.18,22.29,22.16,22.25,160400.0,18.8362,18.9296,18.8192,18.8956,160400.0
2009-12-04 12:30:00,22.25,22.3,22.23,22.24,124400.0,18.8956,18.9381,18.8786,18.8871,124400.0
2009-12-04 13:00:00,22.24,22.3,22.24,22.24,184500.0,18.8871,18.9381,18.8871,18.8871,184500.0
2009-12-04 13:30:00,22.24,22.29,22.24,22.27,189900.0,18.8871,18.9296,18.8871,18.9126,189900.0
2009-12-04 14:00:00,22.28,22.29,22.26,22.26,289600.0,18.9211,18.9296,18.9041,18.9041,289600.0
2009-12-04 14:30:00,22.26,22.37,22.26,22.35,512700.0,18.9041,18.9975,18.9041,18.9805,512700.0
2009-12-04 15:00:00,22.35,22.4,22.33,22.38,468000.0,18.9805,19.023,18.9636,19.006,468000.0
2009-12-04 15:30:00,22.39,22.4,22.32,22.37,474100.0,19.0145,19.023,18.9551,18.9975,474100.0
2009-12-07 09:30:00,22.35,22.59,22.35,22.52,290300.0,18.9805,19.1844,18.9805,19.1249,290300.0
2009-12-07 10:00:00,22.51,22.56,22.43,22.46,246200.0,19.1164,19.1589,19.0485,19.074,246200.0
2009-12-07 10:30:00,22.46,22.49,22.43,22.45,112600.0,19.074,19.0994,19.0485,19.0655,112600.0
2009-12-07 11:00:00,22.45,22.45,22.36,22.39,168200.0,19.0655,19.0655,18.989,19.0145,168200.0
2009-12-07 11:30:00,22.39,22.48,22.39,22.44,116300.0,19.0145,19.0909,19.0145,19.057,116300.0
2009-12-07 12:00:00,22.44,22.46,22.43,22.45,147500.0,19.057,19.074,19.0485,19.0655,147500.0
2009-12-07 12:30:00,22.45,22.48,22.44,22.44,108100.0,19.0655,19.0909,19.057,19.057,108100.0
2009-12-07 13:00:00,22.44,22.45,22.43,22.44,125700.0,19.057,19.0655,19.0485,19.057,125700.0
2009-12-07 13:30:00,22.43,22.45,22.37,22.44,227400.0,19.0485,19.0655,18.9975,19.057,227400.0
2009-12-07 14:00:00,22.43,22.44,22.38,22.4,164500.0,19.0485,19.057,19.006,19.023,164500.0
2009-12-07 14:30:00,22.39,22.4,22.31,22.38,162200.0,19.0145,19.023,18.9466,19.006,162200.0
2009-12-07 15:00:00,22.38,22.43,22.36,22.41,233500.0,19.006,19.0485,18.989,19.0315,233500.0
2009-12-07 15:30:00,22.41,22.48,22.36,22.38,486500.0,19.0315,19.0909,18.989,19.006,486500.0
2009-12-08 09:30:00,22.39,22.39,22.0,22.15,230500.0,19.0145,19.0145,18.6833,18.8107,230500.0
2009-12-08 10:00:00,22.16,22.26,22.1,22.11,187600.0,18.8192,18.9041,18.7682,18.7767,187600.0
2009-12-08 10:30:00,22.11,22.14,22.04,22.1,171200.0,18.7767,18.8022,18.7173,18.7682,171200.0
2009-12-08 11:00:00,22.1,22.3,22.08,22.29,310500.0,18.7682,18.9381,18.7512,18.9296,310500.0
2009-12-08 11:30:00,22.29,22.3,22.19,22.19,360500.0,18.9296,18.9381,18.8447,18.8447,360500.0
2009-12-08 12:00:00,22.2,22.27,22.12,22.15,432600.0,18.8532,18.9126,18.7852,18.8107,432600.0
2009-12-08 12:30:00,22.14,22.23,22.12,22.23,225200.0,18.8022,18.8786,18.7852,18.8786,225200.0
2009-12-08 13:00:00,22.22,22.22,22.11,22.13,62800.0,18.8701,18.8701,18.7767,18.7937,62800.0
2009-12-08 13:30:00,22.14,22.17,22.13,22.16,48100.0,18.8022,18.8277,18.7937,18.8192,48100.0
2009-12-08 14:00:00,22.17,22.23,22.14,22.16,95900.0,18.8277,18.8786,18.8022,18.8192,95900.0
2009-12-08 14:30:00,22.17,22.18,22.07,22.07,105900.0,18.8277,18.8362,18.7428,18.7428,105900.0
2009-12-08 15:00:00,22.07,22.2,22.07,22.18,134400.0,18.7428,18.8532,18.7428,18.8362,134400.0
2009-12-08 15:30:00,22.18,22.18,22.06,22.1,381000.0,18.8362,18.8362,18.7343,18.7682,381000.0
2009-12-09 09:30:00,21.99,22.15,21.74,21.77,312600.0,18.6748,18.8107,18.4625,18.488,312600.0
2009-12-09 10:00:00,21.77,21.83,21.77,21.81,128700.0,18.488,18.5389,18.488,18.5219,128700.0
2009-12-09 10:30:00,21.8,21.95,21.76,21.79,267800.0,18.5135,18.6408,18.4795,18.505,267800.0
2009-12-09 11:00:00,21.8,21.81,21.72,21.74,484200.0,18.5135,18.5219,18.4455,18.4625,484200.0
2009-12-09 11:30:00,21.74,21.75,21.67,21.74,330900.0,18.4625,18.471,18.4031,18.4625,330900.0
2009-12-09 12:00:00,21.73,21.78,21.73,21.73,134800.0,18.454,18.4965,18.454,18.454,134800.0
2009-12-09 12:30:00,21.73,21.78,21.73,21.78,126200.0,18.454,18.4965,18.454,18.4965,126200.0
2009-12-09 13:00:00,21.78,21.81,21.75,21.78,213400.0,18.4965,18.5219,18.471,18.4965,213400.0
2009-12-09 13:30:00,21.79,21.8,21.75,21.76,91000.0,18.505,18.5135,18.471,18.4795,91000.0
2009-12-09 14:00:00,21.76,21.81,21.76,21.76,94800.0,18.4795,18.5219,18.4795,18.4795,94800.0
2009-12-09 14:30:00,21.76,21.81,21.76,21.8,90800.0,18.4795,18.5219,18.4795,18.5135,90800.0
2009-12-09 15:00:00,21.8,21.93,21.8,21.88,181000.0,18.5135,18.6239,18.5135,18.5814,181000.0
2009-12-09 15:30:00,21.89,21.89,21.84,21.86,222800.0,18.5899,18.5899,18.5474,18.5644,222800.0
2009-12-10 09:30:00,22.03,22.12,21.89,21.95,166500.0,18.7088,18.7852,18.5899,18.6408,166500.0
2009-12-10 10:00:00,21.95,22.11,21.93,22.07,149700.0,18.6408,18.7767,18.6239,18.7428,149700.0
2009-12-10 10:30:00,22.08,22.18,22.08,22.13,182900.0,18.7512,18.8362,18.7512,18.7937,182900.0
2009-12-10 11:00:00,22.13,22.16,22.1,22.11,87200.0,18.7937,18.8192,18.7682,18.7767,87200.0
2009-12-10 11:30:00,22.11,22.13,22.03,22.04,100900.0,18.7767,18.7937,18.7088,18.7173,100900.0
2009-12-10 12:00:00,22.05,22.15,22.04,22.09,192200.0,18.7258,18.8107,18.7173,18.7597,192200.0
2009-12-10 12:30:00,22.1,22.2,22.09,22.19,127200.0,18.7682,18.8532,18.7597,18.8447,127200.0
2009-12-10 13:00:00,22.18,22.19,22.0,22.02,284700.0,18.8362,18.8447,18.6833,18.7003,284700.0
2009-12-10 13:30:00,22.03,22.05,21.99,22.05,154900.0,18.7088,18.7258,18.6748,18.7258,154900.0
2009-12-10 14:00:00,22.04,22.07,22.01,22.06,102600.0,18.7173,18.7428,18.6918,18.7343,102600.0
2009-12-10 14:30:00,22.06,22.07,22.02,22.05,128500.0,18.7343,18.7428,18.7003,18.7258,128500.0
2009-12-10 15:00:00,22.05,22.06,22.02,22.03,152600.0,18.7258,18.7343,18.7003,18.7088,152600.0
2009-12-10 15:30:00,22.02,22.06,22.0,22.06,328000.0,18.7003,18.7343,18.6833,18.7343,328000.0
2009-12-11 09:30:00,22.18,22.34,22.08,22.31,195400.0,18.8362,18.972,18.7512,18.9466,195400.0
2009-12-11 10:00:00,22.31,22.33,22.17,22.25,175300.0,18.9466,18.9636,18.8277,18.8956,175300.0
2009-12-11 10:30:00,22.25,22.31,22.23,22.25,147800.0,18.8956,18.9466,18.8786,18.8956,147800.0
2009-12-11 11:00:00,22.25,22.25,22.02,22.07,182800.0,18.8956,18.8956,18.7003,18.7428,182800.0
2009-12-11 11:30:00,22.07,22.07,21.97,22.06,124600.0,18.7428,18.7428,18.6578,18.7343,124600.0
2009-12-11 12:00:00,22.06,22.14,22.06,22.1,75900.0,18.7343,18.8022,18.7343,18.7682,75900.0
2009-12-11 12:30:00,22.1,22.19,22.08,22.16,114500.0,18.7682,18.8447,18.7512,18.8192,114500.0
2009-12-11 13:00:00,22.16,22.17,22.09,22.11,88600.0,18.8192,18.8277,18.7597,18.7767,88600.0
2009-12-11 13:30:00,22.11,22.15,22.1,22.13,118800.0,18.7767,18.8107,18.7682,18.7937,118800.0
2009-12-11 14:00:00,22.13,22.23,22.12,22.23,119100.0,18.7937,18.8786,18.7852,18.8786,119100.0
2009-12-11 14:30:00,22.22,22.23,22.17,22.18,130800.0,18.8701,18.8786,18.8277,18.8362,130800.0
2009-12-11 15:00:00,22.19,22.21,22.17,22.19,126300.0,18.8447,18.8616,18.8277,18.8447,126300.0
2009-12-11 15:30:00,22.18,22.22,22.18,22.19,361900.0,18.8362,18.8701,18.8362,18.8447,361900.0
2009-12-14 09:30:00,22.28,22.4,22.16,22.24,117900.0,18.9211,19.023,18.8192,18.8871,117900.0
2009-12-14 10:00:00,22.24,22.26,22.19,22.26,127800.0,18.8871,18.9041,18.8447,18.9041,127800.0
2009-12-14 10:30:00,22.25,22.32,22.21,22.26,165900.0,18.8956,18.9551,18.8616,18.9041,165900.0
2009-12-14 11:00:00,22.25,22.25,22.19,22.2,112000.0,18.8956,18.8956,18.8447,18.8532,112000.0
2009-12-14 11:30:00,22.2,22.21,22.12,22.15,104400.0,18.8532,18.8616,18.7852,18.8107,104400.0
2009-12-14 12:00:00,22.16,22.19,22.15,22.19,107200.0,18.8192,18.8447,18.8107,18.8447,107200.0
2009-12-14 12:30:00,22.18,22.22,22.14,22.14,124700.0,18.8362,18.8701,18.8022,18.8022,124700.0
2009-12-14 13:00:00,22.14,22.19,22.09,22.19,139200.0,18.8022,18.8447,18.7597,18.8447,139200.0
2009-12-14 13:30:00,22.18,22.2,22.17,22.19,121900.0,18.8362,18.8532,18.8277,18.8447,121900.0
2009-12-14 14:00:00,22.19,22.2,22.17,22.18,112300.0,18.8447,18.8532,18.8277,18.8362,112300.0
2009-12-14 14:30:00,22.18,22.19,22.18,22.18,147200.0,18.8362,18.8447,18.8362,18.8362,147200.0
2009-12-14 15:00:00,22.19,22.24,22.18,22.22,184600.0,18.8447,18.8871,18.8362,18.8701,184600.0
2009-12-14 15:30:00,22.22,22.26,22.21,22.25,387200.0,18.8701,18.9041,18.8616,18.8956,387200.0
2009-12-15 09:30:00,22.24,22.27,22.05,22.05,86400.0,18.8871,18.9126,18.7258,18.7258,86400.0
2009-12-15 10:00:00,22.05,22.24,22.03,22.23,99200.0,18.7258,18.8871,18.7088,18.8786,99200.0
2009-12-15 10:30:00,22.23,22.31,22.18,22.28,88600.0,18.8786,18.9466,18.8362,18.9211,88600.0
2009-12-15 11:00:00,22.28,22.29,22.23,22.24,46900.0,18.9211,18.9296,18.8786,18.8871,46900.0
2009-12-15 11:30:00,22.23,22.3,22.22,22.28,51500.0,18.8786,18.9381,18.8701,18.9211,51500.0
2009-12-15 12:00:00,22.28,22.31,22.28,22.29,123100.0,18.9211,18.9466,18.9211,18.9296,123100.0
2009-12-15 12:30:00,22.3,22.3,22.27,22.29,38200.0,18.9381,18.9381,18.9126,18.9296,38200.0
2009-12-15 13:00:00,22.29,22.3,22.24,22.27,67000.0,18.9296,18.9381,18.8871,18.9126,67000.0
2009-12-15 13:30:00,22.27,22.28,22.23,22.25,283200.0,18.9126,18.9211,18.8786,18.8956,283200.0
2009-12-15 14:00:00,22.25,22.3,22.25,22.29,97000.0,18.8956,18.9381,18.8956,18.9296,97000.0
2009-12-15 14:30:00,22.3,22.31,22.28,22.31,266800.0,18.9381,18.9466,18.9211,18.9466,266800.0
2009-12-15 15:00:00,22.3,22.32,22.25,22.26,282200.0,18.9381,18.9551,18.8956,18.9041,282200.0
2009-12-15 15:30:00,22.25,22.3,22.25,22.28,517200.0,18.8956,18.9381,18.8956,18.9211,517200.0
2009-12-16 09:30:00,22.32,22.6,22.11,22.57,253900.0,18.9551,19.1928,18.7767,19.1674,253900.0
2009-12-16 10:00:00,22.58,22.6,22.4,22.43,233200.0,19.1759,19.1928,19.023,19.0485,233200.0
2009-12-16 10:30:00,22.43,22.47,22.39,22.4,166100.0,19.0485,19.0824,19.0145,19.023,166100.0
2009-12-16 11:00:00,22.41,22.46,22.32,22.44,229400.0,19.0315,19.074,18.9551,19.057,229400.0
2009-12-16 11:30:00,22.44,22.49,22.44,22.45,164100.0,19.057,19.0994,19.057,19.0655,164100.0
2009-12-16 12:00:00,22.45,22.52,22.41,22.5,157900.0,19.0655,19.1249,19.0315,19.1079,157900.0
2009-12-16 12:30:00,22.49,22.55,22.49,22.5,104300.0,19.0994,19.1504,19.0994,19.1079,104300.0
2009-12-16 13:00:00,22.5,22.54,22.47,22.53,111100.0,19.1079,19.1419,19.0824,19.1334,111100.0
2009-12-16 13:30:00,22.53,22.57,22.53,22.54,102700.0,19.1334,19.1674,19.1334,19.1419,102700.0
2009-12-16 14:00:00,22.55,22.63,22.49,22.52,283300.0,19.1504,19.2183,19.0994,19.1249,283300.0
2009-12-16 14:30:00,22.52,22.53,22.39,22.41,230100.0,19.1249,19.1334,19.0145,19.0315,230100.0
2009-12-16 15:00:00,22.41,22.47,22.36,22.41,219900.0,19.0315,19.0824,18.989,19.0315,219900.0
2009-12-16 15:30:00,22.42,22.58,22.42,22.54,504300.0,19.04,19.1759,19.04,19.1419,504300.0
2009-12-17 09:30:00,22.67,22.67,22.32,22.35,234700.0,19.2523,19.2523,18.9551,18.9805,234700.0
2009-12-17 10:00:00,22.35,22.4,22.29,22.37,175400.0,18.9805,19.023,18.9296,18.9975,175400.0
2009-12-17 10:30:00,22.37,22.48,22.34,22.42,217200.0,18.9975,19.0909,18.972,19.04,217200.0
2009-12-17 11:00:00,22.42,22.48,22.41,22.42,82000.0,19.04,19.0909,19.0315,19.04,82000.0
2009-12-17 11:30:00,22.42,22.42,22.4,22.41,57400.0,19.04,19.04,19.023,19.0315,57400.0
2009-12-17 12:00:00,22.41,22.41,22.32,22.35,140800.0,19.0315,19.0315,18.9551,18.9805,140800.0
2009-12-17 12:30:00,22.35,22.35,22.2,22.2,194700.0,18.9805,18.9805,18.8532,18.8532,194700.0
2009-12-17 13:00:00,22.21,22.27,22.21,22.26,155400.0,18.8616,18.9126,18.8616,18.9041,155400.0
2009-12-17 13:30:00,22.26,22.28,22.24,22.26,113900.0,18.9041,18.9211,18.8871,18.9041,113900.0
2009-12-17 14:00:00,22.25,22.28,22.24,22.25,81400.0,18.8956,18.9211,18.8871,18.8956,81400.0
2009-12-17 14:30:00,22.25,22.26,22.21,22.21,138700.0,18.8956,18.9041,18.8616,18.8616,138700.0
2009-12-17 15:00:00,22.22,22.22,22.17,22.17,114200.0,18.8701,18.8701,18.8277,18.8277,114200.0
2009-12-17 15:30:00,22.17,22.24,22.17,22.2,1152600.0,18.8277,18.8871,18.8277,18.8532,1152600.0
2009-12-18 09:30:00,23.11,23.64,23.1,23.27,1946400.0,19.626,20.0761,19.6175,19.7618,1946400.0
2009-12-18 10:00:00,23.27,23.48,23.26,23.45,544900.0,19.7618,19.9402,19.7533,19.9147,544900.0
2009-12-18 10:30:00,23.45,23.5,23.35,23.49,517100.0,19.9147,19.9572,19.8298,19.9487,517100.0
2009-12-18 11:00:00,23.5,23.87,23.43,23.84,979100.0,19.9572,20.2714,19.8977,20.2459,979100.0
2009-12-18 11:30:00,23.84,23.87,23.64,23.72,435300.0,20.2459,20.2714,20.0761,20.144,435300.0
2009-12-18 12:00:00,23.72,24.09,23.72,23.96,749900.0,20.144,20.4582,20.144,20.3478,749900.0
2009-12-18 12:30:00,23.97,24.15,23.88,24.13,473900.0,20.3563,20.5092,20.2799,20.4922,473900.0
2009-12-18 13:00:00,24.12,24.25,23.88,23.94,833200.0,20.4837,20.5941,20.2799,20.3308,833200.0
2009-12-18 13:30:00,23.93,23.94,23.75,23.76,328400.0,20.3223,20.3308,20.1695,20.178,328400.0
2009-12-18 14:00:00,23.75,23.86,23.75,23.76,401500.0,20.1695,20.2629,20.1695,20.178,401500.0
2009-12-18 14:30:00,23.76,23.93,23.7,23.87,618300.0,20.178,20.3223,20.127,20.2714,618300.0
2009-12-18 15:00:00,23.87,23.94,23.77,23.77,553100.0,20.2714,20.3308,20.1865,20.1865,553100.0
2009-12-18 15:30:00,23.77,23.89,23.74,23.85,1226600.0,20.1865,20.2884,20.161,20.2544,1226600.0
2009-12-21 09:30:00,24.06,24.07,23.74,23.75,295200.0,20.4327,20.4412,20.161,20.1695,295200.0
2009-12-21 10:00:00,23.76,23.82,23.68,23.68,270300.0,20.178,20.2289,20.11,20.11,270300.0
2009-12-21 10:30:00,23.69,23.76,23.61,23.72,197900.0,20.1185,20.178,20.0506,20.144,197900.0
2009-12-21 11:00:00,23.72,23.73,23.63,23.65,167400.0,20.144,20.1525,20.0676,20.0846,167400.0
2009-12-21 11:30:00,23.65,23.69,23.65,23.65,122000.0,20.0846,20.1185,20.0846,20.0846,122000.0
2009-12-21 12:00:00,23.65,23.87,23.64,23.8,157200.0,20.0846,20.2714,20.0761,20.2119,157200.0
2009-12-21 12:30:00,23.79,23.87,23.75,23.85,152100.0,20.2034,20.2714,20.1695,20.2544,152100.0
2009-12-21 13:00:00,23.85,23.91,23.83,23.84,141200.0,20.2544,20.3054,20.2374,20.2459,141200.0
2009-12-21 13:30:00,23.84,23.84,23.73,23.74,91200.0,20.2459,20.2459,20.1525,20.161,91200.0
2009-12-21 14:00:00,23.74,23.81,23.74,23.74,92700.0,20.161,20.2204,20.161,20.161,92700.0
2009-12-21 14:30:00,23.74,23.95,23.74,23.92,264900.0,20.161,20.3393,20.161,20.3138,264900.0
2009-12-21 15:00:00,23.92,23.92,23.86,23.86,245100.0,20.3138,20.3138,20.2629,20.2629,245100.0
2009-12-21 15:30:00,23.86,23.91,23.84,23.89,390200.0,20.2629,20.3054,20.2459,20.2884,390200.0
2009-12-22 09:30:00,23.98,23.98,23.8,23.85,218000.0,20.3648,20.3648,20.2119,20.2544,218000.0
2009-12-22 10:00:00,23.86,23.92,23.69,23.75,451400.0,20.2629,20.3138,20.1185,20.1695,451400.0
2009-12-22 10:30:00,23.74,23.75,23.67,23.71,161000.0,20.161,20.1695,20.1015,20.1355,161000.0
2009-12-22 11:00:00,23.71,23.75,23.62,23.64,117700.0,20.1355,20.1695,20.0591,20.0761,117700.0
2009-12-22 11:30:00,23.64,23.68,23.6,23.63,164500.0,20.0761,20.11,20.0421,20.0676,164500.0
2009-12-22 12:00:00,23.64,23.77,23.62,23.77,134100.0,20.0761,20.1865,20.0591,20.1865,134100.0
2009-12-22 12:30:00,23.77,23.85,23.76,23.84,70100.0,20.1865,20.2544,20.178,20.2459,70100.0
2009-12-22 13:00:00,23.84,23.91,23.83,23.88,78600.0,20.2459,20.3054,20.2374,20.2799,78600.0
2009-12-22 13:30:00,23.87,23.94,23.85,23.89,74600.0,20.2714,20.3308,20.2544,20.2884,74600.0
2009-12-22 14:00:00,23.9,23.9,23.83,23.86,96400.0,20.2969,20.2969,20.2374,20.2629,96400.0
2009-12-22 14:30:00,23.87,23.92,23.86,23.92,61000.0,20.2714,20.3138,20.2629,20.3138,61000.0
2009-12-22 15:00:00,23.92,23.93,23.83,23.85,159200.0,20.3138,20.3223,20.2374,20.2544,159200.0
2009-12-22 15:30:00,23.85,23.87,23.81,23.84,395300.0,20.2544,20.2714,20.2204,20.2459,395300.0
2009-12-23 09:30:00,23.77,24.04,23.77,23.98,168300.0,20.1865,20.4158,20.1865,20.3648,168300.0
2009-12-23 10:00:00,23.97,24.0,23.87,23.98,73700.0,20.3563,20.3818,20.2714,20.3648,73700.0
2009-12-23 10:30:00,23.98,24.01,23.97,23.98,180700.0,20.3648,20.3903,20.3563,20.3648,180700.0
2009-12-23 11:00:00,23.97,23.99,23.91,23.95,138300.0,20.3563,20.3733,20.3054,20.3393,138300.0
2009-12-23 11:30:00,23.95,24.02,23.93,23.93,104000.0,20.3393,20.3988,20.3223,20.3223,104000.0
2009-12-23 12:00:00,23.94,24.04,23.93,24.04,104000.0,20.3308,20.4158,20.3223,20.4158,104000.0
2009-12-23 12:30:00,24.04,24.13,24.02,24.13,52100.0,20.4158,20.4922,20.3988,20.4922,52100.0
2009-12-23 13:00:00,24.12,24.13,24.07,24.11,54800.0,20.4837,20.4922,20.4412,20.4752,54800.0
2009-12-23 13:30:00,24.11,24.13,24.08,24.1,50300.0,20.4752,20.4922,20.4497,20.4667,50300.0
2009-12-23 14:00:00,24.11,24.17,24.1,24.17,70400.0,20.4752,20.5262,20.4667,20.5262,70400.0
2009-12-23 14:30:00,24.17,24.22,24.15,24.2,73400.0,20.5262,20.5686,20.5092,20.5516,73400.0
2009-12-23 15:00:00,24.2,24.23,24.2,24.21,129100.0,20.5516,20.5771,20.5516,20.5601,129100.0
2009-12-23 15:30:00,24.2,24.26,24.18,24.21,331100.0,20.5516,20.6026,20.5347,20.5601,331100.0
2009-12-24 09:30:00,24.29,24.29,24.15,24.21,95800.0,20.6281,20.6281,20.5092,20.5601,95800.0
2009-12-24 10:00:00,24.22,24.27,24.21,24.21,79800.0,20.5686,20.6111,20.5601,20.5601,79800.0
2009-12-24 10:30:00,24.21,24.24,24.17,24.22,57000.0,20.5601,20.5856,20.5262,20.5686,57000.0
2009-12-24 11:00:00,24.21,24.22,24.16,24.16,44700.0,20.5601,20.5686,20.5177,20.5177,44700.0
2009-12-24 11:30:00,24.17,24.22,24.16,24.22,49700.0,20.5262,20.5686,20.5177,20.5686,49700.0
2009-12-24 12:00:00,24.22,24.29,24.22,24.25,51500.0,20.5686,20.6281,20.5686,20.5941,51500.0
2009-12-24 12:30:00,24.26,24.28,24.21,24.27,123900.0,20.6026,20.6196,20.5601,20.6111,123900.0
2009-12-28 09:30:00,24.28,24.5,24.16,24.46,89200.0,20.6196,20.8064,20.5177,20.7724,89200.0
2009-12-28 10:00:00,24.45,24.5,24.44,24.48,78500.0,20.7639,20.8064,20.7555,20.7894,78500.0
2009-12-28 10:30:00,24.48,24.49,24.37,24.37,56700.0,20.7894,20.7979,20.696,20.696,56700.0
2009-12-28 11:00:00,24.38,24.38,24.27,24.28,45300.0,20.7045,20.7045,20.6111,20.6196,45300.0
2009-12-28 11:30:00,24.27,24.44,24.27,24.43,159400.0,20.6111,20.7555,20.6111,20.747,159400.0
2009-12-28 12:00:00,24.43,24.43,24.38,24.4,42400.0,20.747,20.747,20.7045,20.7215,42400.0
2009-12-28 12:30:00,24.4,24.41,24.34,24.38,89300.0,20.7215,20.73,20.6705,20.7045,89300.0
2009-12-28 13:00:00,24.39,24.4,24.37,24.39,36300.0,20.713,20.7215,20.696,20.713,36300.0
2009-12-28 13:30:00,24.39,24.4,24.37,24.37,39300.0,20.713,20.7215,20.696,20.696,39300.0
2009-12-28 14:00:00,24.36,24.37,24.3,24.3,57800.0,20.6875,20.696,20.6366,20.6366,57800.0
2009-12-28 14:30:00,24.31,24.37,24.31,24.36,89300.0,20.6451,20.696,20.6451,20.6875,89300.0
2009-12-28 15:00:00,24.36,24.36,24.32,24.36,82300.0,20.6875,20.6875,20.6535,20.6875,82300.0
2009-12-28 15:30:00,24.35,24.4,24.32,24.37,197600.0,20.679,20.7215,20.6535,20.696,197600.0
2009-12-29 09:30:00,24.39,24.5,24.31,24.43,58700.0,20.713,20.8064,20.6451,20.747,58700.0
2009-12-29 10:00:00,24.42,24.56,24.37,24.5,372300.0,20.7385,20.8574,20.696,20.8064,372300.0
2009-12-29 10:30:00,24.5,24.52,24.46,24.5,82300.0,20.8064,20.8234,20.7724,20.8064,82300.0
2009-12-29 11:00:00,24.5,24.5,24.43,24.44,88900.0,20.8064,20.8064,20.747,20.7555,88900.0
2009-12-29 11:30:00,24.44,24.45,24.41,24.45,56300.0,20.7555,20.7639,20.73,20.7639,56300.0
2009-12-29 12:00:00,24.45,24.45,24.41,24.42,49100.0,20.7639,20.7639,20.73,20.7385,49100.0
2009-12-29 12:30:00,24.42,24.45,24.4,24.4,65100.0,20.7385,20.7639,20.7215,20.7215,65100.0
2009-12-29 13:00:00,24.4,24.41,24.35,24.35,49900.0,20.7215,20.73,20.679,20.679,49900.0
2009-12-29 13:30:00,24.35,24.36,24.32,24.33,59600.0,20.679,20.6875,20.6535,20.662,59600.0
2009-12-29 14:00:00,24.33,24.33,24.32,24.33,44000.0,20.662,20.662,20.6535,20.662,44000.0
2009-12-29 14:30:00,24.32,24.37,24.32,24.37,98200.0,20.6535,20.696,20.6535,20.696,98200.0
2009-12-29 15:00:00,24.37,24.45,24.36,24.45,110900.0,20.696,20.7639,20.6875,20.7639,110900.0
2009-12-29 15:30:00,24.45,24.45,24.39,24.4,222900.0,20.7639,20.7639,20.713,20.7215,222900.0
2009-12-30 09:30:00,24.46,24.54,24.24,24.45,97700.0,20.7724,20.8404,20.5856,20.7639,97700.0
2009-12-30 10:00:00,24.45,24.6,24.45,24.55,139600.0,20.7639,20.8913,20.7639,20.8489,139600.0
2009-12-30 10:30:00,24.55,24.56,24.51,24.54,118600.0,20.8489,20.8574,20.8149,20.8404,118600.0
2009-12-30 11:00:00,24.55,24.57,24.53,24.54,97300.0,20.8489,20.8659,20.8319,20.8404,97300.0
2009-12-30 11:30:00,24.55,24.66,24.53,24.65,152500.0,20.8489,20.9423,20.8319,20.9338,152500.0
2009-12-30 12:00:00,24.66,24.72,24.61,24.65,115400.0,20.9423,20.9932,20.8998,20.9338,115400.0
2009-12-30 12:30:00,24.65,24.67,24.58,24.58,66100.0,20.9338,20.9508,20.8743,20.8743,66100.0
2009-12-30 13:00:00,24.58,24.59,24.5,24.52,127600.0,20.8743,20.8828,20.8064,20.8234,127600.0
2009-12-30 13:30:00,24.52,24.57,24.48,24.55,55500.0,20.8234,20.8659,20.7894,20.8489,55500.0
2009-12-30 14:00:00,24.55,24.58,24.53,24.56,144200.0,20.8489,20.8743,20.8319,20.8574,144200.0
2009-12-30 14:30:00,24.56,24.61,24.55,24.59,89600.0,20.8574,20.8998,20.8489,20.8828,89600.0
2009-12-30 15:00:00,24.6,24.61,24.57,24.58,79100.0,20.8913,20.8998,20.8659,20.8743,79100.0
2009-12-30 15:30:00,24.58,24.63,24.56,24.6,210900.0,20.8743,20.9168,20.8574,20.8913,210900.0
2009-12-31 09:30:00,24.46,24.7,24.39,24.41,59500.0,20.7724,20.9763,20.713,20.73,59500.0
2009-12-31 10:00:00,24.4,24.43,24.26,24.26,80800.0,20.7215,20.747,20.6026,20.6026,80800.0
2009-12-31 10:30:00,24.26,24.29,24.25,24.28,68800.0,20.6026,20.6281,20.5941,20.6196,68800.0
2009-12-31 11:00:00,24.28,24.37,24.23,24.23,198600.0,20.6196,20.696,20.5771,20.5771,198600.0
2009-12-31 11:30:00,24.24,24.37,24.23,24.32,62100.0,20.5856,20.696,20.5771,20.6535,62100.0
2009-12-31 12:00:00,24.33,24.41,24.31,24.4,84400.0,20.662,20.73,20.6451,20.7215,84400.0
2009-12-31 12:30:00,24.39,24.45,24.39,24.43,80100.0,20.713,20.7639,20.713,20.747,80100.0
2009-12-31 13:00:00,24.43,24.45,24.39,24.44,43700.0,20.747,20.7639,20.713,20.7555,43700.0
2009-12-31 13:30:00,24.44,24.44,24.42,24.44,41700.0,20.7555,20.7555,20.7385,20.7555,41700.0
2009-12-31 14:00:00,24.44,24.44,24.38,24.38,56700.0,20.7555,20.7555,20.7045,20.7045,56700.0
2009-12-31 14:30:00,24.38,24.39,24.35,24.35,35900.0,20.7045,20.713,20.679,20.679,35900.0
2009-12-31 15:00:00,24.36,24.44,24.35,24.44,147800.0,20.6875,20.7555,20.679,20.7555,147800.0
2009-12-31 15:30:00,24.43,24.44,24.24,24.24,639500.0,20.747,20.7555,20.5856,20.5856,639500.0
2010-01-04 09:30:00,24.57,24.84,24.29,24.84,246500.0,20.8659,21.0951,20.6281,21.0951,246500.0
2010-01-04 10:00:00,24.84,24.87,24.64,24.69,291000.0,21.0951,21.1206,20.9253,20.9678,291000.0
2010-01-04 10:30:00,24.7,24.76,24.64,24.64,196300.0,20.9763,21.0272,20.9253,20.9253,196300.0
2010-01-04 11:00:00,24.65,24.68,24.6,24.64,148600.0,20.9338,20.9593,20.8913,20.9253,148600.0
2010-01-04 11:30:00,24.64,24.71,24.64,24.69,113100.0,20.9253,20.9847,20.9253,20.9678,113100.0
2010-01-04 12:00:00,24.7,24.74,24.68,24.73,219300.0,20.9763,21.0102,20.9593,21.0017,219300.0
2010-01-04 12:30:00,24.74,24.75,24.68,24.7,127500.0,21.0102,21.0187,20.9593,20.9763,127500.0
2010-01-04 13:00:00,24.69,24.77,24.68,24.75,266300.0,20.9678,21.0357,20.9593,21.0187,266300.0
2010-01-04 13:30:00,24.75,24.75,24.65,24.67,137000.0,21.0187,21.0187,20.9338,20.9508,137000.0
2010-01-04 14:00:00,24.68,24.7,24.66,24.69,122100.0,20.9593,20.9763,20.9423,20.9678,122100.0
2010-01-04 14:30:00,24.69,24.71,24.58,24.58,198700.0,20.9678,20.9847,20.8743,20.8743,198700.0
2010-01-04 15:00:00,24.59,24.68,24.58,24.68,107500.0,20.8828,20.9593,20.8743,20.9593,107500.0
2010-01-04 15:30:00,24.67,24.74,24.65,24.74,329000.0,20.9508,21.0102,20.9338,21.0102,329000.0
2010-01-05 09:30:00,24.75,24.85,24.5,24.76,299900.0,21.0187,21.1036,20.8064,21.0272,299900.0
2010-01-05 10:00:00,24.75,24.88,24.7,24.81,230100.0,21.0187,21.1291,20.9763,21.0697,230100.0
2010-01-05 10:30:00,24.81,24.86,24.74,24.78,272200.0,21.0697,21.1121,21.0102,21.0442,272200.0
2010-01-05 11:00:00,24.77,24.93,24.74,24.88,155100.0,21.0357,21.1716,21.0102,21.1291,155100.0
2010-01-05 11:30:00,24.88,24.93,24.86,24.91,141600.0,21.1291,21.1716,21.1121,21.1546,141600.0
2010-01-05 12:00:00,24.91,24.93,24.88,24.9,129100.0,21.1546,21.1716,21.1291,21.1461,129100.0
2010-01-05 12:30:00,24.9,24.99,24.84,24.96,414100.0,21.1461,21.2225,21.0951,21.1971,414100.0
2010-01-05 13:00:00,24.96,24.97,24.87,24.88,99600.0,21.1971,21.2056,21.1206,21.1291,99600.0
2010-01-05 13:30:00,24.88,24.93,24.87,24.88,281400.0,21.1291,21.1716,21.1206,21.1291,281400.0
2010-01-05 14:00:00,24.89,24.92,24.84,24.86,209600.0,21.1376,21.1631,21.0951,21.1121,209600.0
2010-01-05 14:30:00,24.86,25.0,24.86,24.95,311600.0,21.1121,21.231,21.1121,21.1886,311600.0
2010-01-05 15:00:00,24.94,25.05,24.9,25.04,364400.0,21.1801,21.2735,21.1461,21.265,364400.0
2010-01-05 15:30:00,25.04,25.14,24.99,25.0,1260600.0,21.265,21.3499,21.2225,21.231,1260600.0
2010-01-06 09:30:00,24.9,25.07,24.85,24.95,151400.0,21.1461,21.2905,21.1036,21.1886,151400.0
2010-01-06 10:00:00,24.95,25.04,24.9,24.93,155600.0,21.1886,21.265,21.1461,21.1716,155600.0
2010-01-06 10:30:00,24.93,24.95,24.73,24.76,319500.0,21.1716,21.1886,21.0017,21.0272,319500.0
2010-01-06 11:00:00,24.76,24.78,24.69,24.73,205900.0,21.0272,21.0442,20.9678,21.0017,205900.0
2010-01-06 11:30:00,24.72,24.78,24.67,24.77,169100.0,20.9932,21.0442,20.9508,21.0357,169100.0
2010-01-06 12:00:00,24.77,24.9,24.77,24.78,313600.0,21.0357,21.1461,21.0357,21.0442,313600.0
2010-01-06 12:30:00,24.78,24.85,24.78,24.8,80900.0,21.0442,21.1036,21.0442,21.0612,80900.0
2010-01-06 13:00:00,24.81,24.82,24.75,24.77,85700.0,21.0697,21.0782,21.0187,21.0357,85700.0
2010-01-06 13:30:00,24.76,24.8,24.74,24.76,165400.0,21.0272,21.0612,21.0102,21.0272,165400.0
2010-01-06 14:00:00,24.75,24.8,24.7,24.71,253900.0,21.0187,21.0612,20.9763,20.9847,253900.0
2010-01-06 14:30:00,24.71,24.8,24.7,24.72,459400.0,20.9847,21.0612,20.9763,20.9932,459400.0
2010-01-06 15:00:00,24.71,24.74,24.67,24.71,129000.0,20.9847,21.0102,20.9508,20.9847,129000.0
2010-01-06 15:30:00,24.7,24.77,24.65,24.73,402900.0,20.9763,21.0357,20.9338,21.0017,402900.0
2010-01-07 09:30:00,24.7,24.74,24.35,24.39,262400.0,20.9763,21.0102,20.679,20.713,262400.0
2010-01-07 10:00:00,24.39,24.47,24.31,24.34,273400.0,20.713,20.7809,20.6451,20.6705,273400.0
2010-01-07 10:30:00,24.33,24.52,24.28,24.33,302400.0,20.662,20.8234,20.6196,20.662,302400.0
2010-01-07 11:00:00,24.33,24.43,24.33,24.41,155900.0,20.662,20.747,20.662,20.73,155900.0
2010-01-07 11:30:00,24.41,24.47,24.32,24.4,437800.0,20.73,20.7809,20.6535,20.7215,437800.0
2010-01-07 12:00:00,24.4,24.53,24.39,24.52,106800.0,20.7215,20.8319,20.713,20.8234,106800.0
2010-01-07 12:30:00,24.52,24.56,24.43,24.47,929000.0,20.8234,20.8574,20.747,20.7809,929000.0
2010-01-07 13:00:00,24.47,24.47,24.38,24.41,955100.0,20.7809,20.7809,20.7045,20.73,955100.0
2010-01-07 13:30:00,24.42,24.5,24.4,24.41,269900.0,20.7385,20.8064,20.7215,20.73,269900.0
2010-01-07 14:00:00,24.4,24.46,24.4,24.44,211700.0,20.7215,20.7724,20.7215,20.7555,211700.0
2010-01-07 14:30:00,24.43,24.53,24.43,24.53,141200.0,20.747,20.8319,20.747,20.8319,141200.0
2010-01-07 15:00:00,24.52,24.55,24.47,24.51,476800.0,20.8234,20.8489,20.7809,20.8149,476800.0
2010-01-07 15:30:00,24.52,24.52,24.36,24.39,954000.0,20.8234,20.8234,20.6875,20.713,954000.0
2010-01-08 09:30:00,24.3,24.51,24.3,24.49,93000.0,20.6366,20.8149,20.6366,20.7979,93000.0
2010-01-08 10:00:00,24.49,24.69,24.46,24.67,125800.0,20.7979,20.9678,20.7724,20.9508,125800.0
2010-01-08 10:30:00,24.67,24.67,24.5,24.62,108600.0,20.9508,20.9508,20.8064,20.9083,108600.0
2010-01-08 11:00:00,24.63,24.65,24.49,24.51,227000.0,20.9168,20.9338,20.7979,20.8149,227000.0
2010-01-08 11:30:00,24.51,24.52,24.4,24.45,99700.0,20.8149,20.8234,20.7215,20.7639,99700.0
2010-01-08 12:00:00,24.46,24.46,24.33,24.38,152200.0,20.7724,20.7724,20.662,20.7045,152200.0
2010-01-08 12:30:00,24.38,24.41,24.35,24.39,95100.0,20.7045,20.73,20.679,20.713,95100.0
2010-01-08 13:00:00,24.39,24.43,24.34,24.4,134200.0,20.713,20.747,20.6705,20.7215,134200.0
2010-01-08 13:30:00,24.41,24.47,24.4,24.41,161800.0,20.73,20.7809,20.7215,20.73,161800.0
2010-01-08 14:00:00,24.4,24.5,24.35,24.5,198000.0,20.7215,20.8064,20.679,20.8064,198000.0
2010-01-08 14:30:00,24.5,24.56,24.47,24.55,139200.0,20.8064,20.8574,20.7809,20.8489,139200.0
2010-01-08 15:00:00,24.55,24.64,24.53,24.63,285500.0,20.8489,20.9253,20.8319,20.9168,285500.0
2010-01-08 15:30:00,24.63,24.65,24.55,24.58,404700.0,20.9168,20.9338,20.8489,20.8743,404700.0
2010-01-11 09:30:00,24.61,24.74,24.41,24.41,119100.0,20.8998,21.0102,20.73,20.73,119100.0
2010-01-11 10:00:00,24.41,24.41,24.18,24.19,343000.0,20.73,20.73,20.5347,20.5431,343000.0
2010-01-11 10:30:00,24.2,24.21,24.07,24.07,292600.0,20.5516,20.5601,20.4412,20.4412,292600.0
2010-01-11 11:00:00,24.08,24.2,24.03,24.08,279800.0,20.4497,20.5516,20.4073,20.4497,279800.0
2010-01-11 11:30:00,24.1,24.27,24.08,24.27,207300.0,20.4667,20.6111,20.4497,20.6111,207300.0
2010-01-11 12:00:00,24.27,24.43,24.26,24.42,159800.0,20.6111,20.747,20.6026,20.7385,159800.0
2010-01-11 12:30:00,24.42,24.43,24.33,24.37,108100.0,20.7385,20.747,20.662,20.696,108100.0
2010-01-11 13:00:00,24.36,24.41,24.36,24.36,107900.0,20.6875,20.73,20.6875,20.6875,107900.0
2010-01-11 13:30:00,24.36,24.37,24.31,24.32,133900.0,20.6875,20.696,20.6451,20.6535,133900.0
2010-01-11 14:00:00,24.32,24.32,24.26,24.28,117100.0,20.6535,20.6535,20.6026,20.6196,117100.0
2010-01-11 14:30:00,24.28,24.31,24.2,24.26,501600.0,20.6196,20.6451,20.5516,20.6026,501600.0
2010-01-11 15:00:00,24.26,24.45,24.25,24.4,422100.0,20.6026,20.7639,20.5941,20.7215,422100.0
2010-01-11 15:30:00,24.4,24.52,24.4,24.51,576700.0,20.7215,20.8234,20.7215,20.8149,576700.0
2010-01-12 09:30:00,24.32,24.49,24.09,24.09,299700.0,20.6535,20.7979,20.4582,20.4582,299700.0
2010-01-12 10:00:00,24.1,24.32,24.05,24.3,152100.0,20.4667,20.6535,20.4242,20.6366,152100.0
2010-01-12 10:30:00,24.3,24.33,24.24,24.25,264400.0,20.6366,20.662,20.5856,20.5941,264400.0
2010-01-12 11:00:00,24.25,24.33,24.18,24.24,250400.0,20.5941,20.662,20.5347,20.5856,250400.0
2010-01-12 11:30:00,24.24,24.24,24.15,24.16,114200.0,20.5856,20.5856,20.5092,20.5177,114200.0
2010-01-12 12:00:00,24.16,24.16,23.97,24.03,168400.0,20.5177,20.5177,20.3563,20.4073,168400.0
2010-01-12 12:30:00,24.03,24.03,23.9,23.96,101900.0,20.4073,20.4073,20.2969,20.3478,101900.0
2010-01-12 13:00:00,23.96,24.0,23.92,23.99,63800.0,20.3478,20.3818,20.3138,20.3733,63800.0
2010-01-12 13:30:00,23.99,24.19,23.98,24.18,154100.0,20.3733,20.5431,20.3648,20.5347,154100.0
2010-01-12 14:00:00,24.17,24.25,24.15,24.19,137600.0,20.5262,20.5941,20.5092,20.5431,137600.0
2010-01-12 14:30:00,24.19,24.27,24.16,24.23,190300.0,20.5431,20.6111,20.5177,20.5771,190300.0
2010-01-12 15:00:00,24.23,24.23,24.11,24.18,114300.0,20.5771,20.5771,20.4752,20.5347,114300.0
2010-01-12 15:30:00,24.19,24.21,24.12,24.18,325700.0,20.5431,20.5601,20.4837,20.5347,325700.0
2010-01-13 09:30:00,24.1,24.47,24.07,24.08,183000.0,20.4667,20.7809,20.4412,20.4497,183000.0
2010-01-13 10:00:00,24.09,24.2,23.94,24.1,210600.0,20.4582,20.5516,20.3308,20.4667,210600.0
2010-01-13 10:30:00,24.09,24.15,24.04,24.13,67200.0,20.4582,20.5092,20.4158,20.4922,67200.0
2010-01-13 11:00:00,24.13,24.15,24.06,24.12,132900.0,20.4922,20.5092,20.4327,20.4837,132900.0
2010-01-13 11:30:00,24.13,24.23,24.08,24.19,128300.0,20.4922,20.5771,20.4497,20.5431,128300.0
2010-01-13 12:00:00,24.19,24.25,24.17,24.21,118100.0,20.5431,20.5941,20.5262,20.5601,118100.0
2010-01-13 12:30:00,24.21,24.26,24.21,24.22,104100.0,20.5601,20.6026,20.5601,20.5686,104100.0
2010-01-13 13:00:00,24.23,24.29,24.19,24.28,70700.0,20.5771,20.6281,20.5431,20.6196,70700.0
2010-01-13 13:30:00,24.28,24.38,24.27,24.36,294200.0,20.6196,20.7045,20.6111,20.6875,294200.0
2010-01-13 14:00:00,24.36,24.4,24.26,24.27,315200.0,20.6875,20.7215,20.6026,20.6111,315200.0
2010-01-13 14:30:00,24.26,24.39,24.26,24.38,227000.0,20.6026,20.713,20.6026,20.7045,227000.0
2010-01-13 15:00:00,24.38,24.45,24.38,24.45,331600.0,20.7045,20.7639,20.7045,20.7639,331600.0
2010-01-13 15:30:00,24.45,24.46,24.39,24.4,249600.0,20.7639,20.7724,20.713,20.7215,249600.0
2010-01-14 09:30:00,24.61,24.61,24.27,24.48,127100.0,20.8998,20.8998,20.6111,20.7894,127100.0
2010-01-14 10:00:00,24.48,24.5,24.37,24.38,94900.0,20.7894,20.8064,20.696,20.7045,94900.0
2010-01-14 10:30:00,24.38,24.39,24.2,24.22,176600.0,20.7045,20.713,20.5516,20.5686,176600.0
2010-01-14 11:00:00,24.22,24.34,24.2,24.25,156400.0,20.5686,20.6705,20.5516,20.5941,156400.0
2010-01-14 11:30:00,24.25,24.26,24.17,24.25,302900.0,20.5941,20.6026,20.5262,20.5941,302900.0
2010-01-14 12:00:00,24.25,24.26,24.2,24.23,90500.0,20.5941,20.6026,20.5516,20.5771,90500.0
2010-01-14 12:30:00,24.23,24.26,24.16,24.19,113000.0,20.5771,20.6026,20.5177,20.5431,113000.0
2010-01-14 13:00:00,24.2,24.22,24.16,24.22,105400.0,20.5516,20.5686,20.5177,20.5686,105400.0
2010-01-14 13:30:00,24.23,24.29,24.23,24.27,60700.0,20.5771,20.6281,20.5771,20.6111,60700.0
2010-01-14 14:00:00,24.27,24.33,24.26,24.31,72500.0,20.6111,20.662,20.6026,20.6451,72500.0
2010-01-14 14:30:00,24.31,24.35,24.29,24.35,69900.0,20.6451,20.679,20.6281,20.679,69900.0
2010-01-14 15:00:00,24.34,24.38,24.33,24.36,110500.0,20.6705,20.7045,20.662,20.6875,110500.0
2010-01-14 15:30:00,24.37,24.38,24.31,24.33,289600.0,20.696,20.7045,20.6451,20.662,289600.0
2010-01-15 09:30:00,24.45,24.47,23.99,24.11,529000.0,20.7639,20.7809,20.3733,20.4752,529000.0
2010-01-15 10:00:00,24.12,24.13,23.95,24.01,473900.0,20.4837,20.4922,20.3393,20.3903,473900.0
2010-01-15 10:30:00,24.0,24.04,23.86,24.02,309500.0,20.3818,20.4158,20.2629,20.3988,309500.0
2010-01-15 11:00:00,24.02,24.03,23.95,24.01,140200.0,20.3988,20.4073,20.3393,20.3903,140200.0
2010-01-15 11:30:00,24.01,24.07,23.97,23.98,242400.0,20.3903,20.4412,20.3563,20.3648,242400.0
2010-01-15 12:00:00,23.99,24.01,23.86,23.87,199900.0,20.3733,20.3903,20.2629,20.2714,199900.0
2010-01-15 12:30:00,23.87,23.91,23.83,23.86,182200.0,20.2714,20.3054,20.2374,20.2629,182200.0
2010-01-15 13:00:00,23.85,23.87,23.66,23.72,379800.0,20.2544,20.2714,20.093,20.144,379800.0
2010-01-15 13:30:00,23.71,23.73,23.66,23.73,797900.0,20.1355,20.1525,20.093,20.1525,797900.0
2010-01-15 14:00:00,23.73,23.78,23.71,23.78,219100.0,20.1525,20.195,20.1355,20.195,219100.0
2010-01-15 14:30:00,23.78,23.82,23.77,23.8,223700.0,20.195,20.2289,20.1865,20.2119,223700.0
2010-01-15 15:00:00,23.81,23.94,23.8,23.94,322600.0,20.2204,20.3308,20.2119,20.3308,322600.0
2010-01-15 15:30:00,23.94,24.0,23.92,23.95,515500.0,20.3308,20.3818,20.3138,20.3393,515500.0
2010-01-19 09:30:00,23.95,24.09,23.87,23.93,256200.0,20.3393,20.4582,20.2714,20.3223,256200.0
2010-01-19 10:00:00,23.92,24.0,23.9,23.93,231900.0,20.3138,20.3818,20.2969,20.3223,231900.0
2010-01-19 10:30:00,23.94,24.13,23.93,24.13,151700.0,20.3308,20.4922,20.3223,20.4922,151700.0
2010-01-19 11:00:00,24.12,24.42,24.12,24.34,545900.0,20.4837,20.7385,20.4837,20.6705,545900.0
2010-01-19 11:30:00,24.34,24.34,24.19,24.22,167300.0,20.6705,20.6705,20.5431,20.5686,167300.0
2010-01-19 12:00:00,24.23,24.32,24.21,24.29,139300.0,20.5771,20.6535,20.5601,20.6281,139300.0
2010-01-19 12:30:00,24.28,24.37,24.26,24.36,346600.0,20.6196,20.696,20.6026,20.6875,346600.0
2010-01-19 13:00:00,24.35,24.35,24.23,24.27,163100.0,20.679,20.679,20.5771,20.6111,163100.0
2010-01-19 13:30:00,24.27,24.29,24.17,24.2,207400.0,20.6111,20.6281,20.5262,20.5516,207400.0
2010-01-19 14:00:00,24.21,24.28,24.21,24.24,61100.0,20.5601,20.6196,20.5601,20.5856,61100.0
2010-01-19 14:30:00,24.25,24.27,24.24,24.25,55500.0,20.5941,20.6111,20.5856,20.5941,55500.0
2010-01-19 15:00:00,24.26,24.29,24.2,24.28,105500.0,20.6026,20.6281,20.5516,20.6196,105500.0
2010-01-19 15:30:00,24.28,24.33,24.25,24.31,339700.0,20.6196,20.662,20.5941,20.6451,339700.0
2010-01-20 09:30:00,24.03,24.14,23.79,23.95,341200.0,20.4073,20.5007,20.2034,20.3393,341200.0
2010-01-20 10:00:00,23.94,23.95,23.79,23.86,688400.0,20.3308,20.3393,20.2034,20.2629,688400.0
2010-01-20 10:30:00,23.85,23.94,23.85,23.91,353000.0,20.2544,20.3308,20.2544,20.3054,353000.0
2010-01-20 11:00:00,23.91,23.96,23.81,23.95,257300.0,20.3054,20.3478,20.2204,20.3393,257300.0
2010-01-20 11:30:00,23.96,23.97,23.9,23.91,237700.0,20.3478,20.3563,20.2969,20.3054,237700.0
2010-01-20 12:00:00,23.91,23.97,23.9,23.91,127900.0,20.3054,20.3563,20.2969,20.3054,127900.0
2010-01-20 12:30:00,23.91,23.95,23.9,23.91,165900.0,20.3054,20.3393,20.2969,20.3054,165900.0
2010-01-20 13:00:00,23.92,23.94,23.9,23.91,153100.0,20.3138,20.3308,20.2969,20.3054,153100.0
2010-01-20 13:30:00,23.91,24.01,23.91,23.99,153700.0,20.3054,20.3903,20.3054,20.3733,153700.0
2010-01-20 14:00:00,23.99,24.0,23.95,23.96,85500.0,20.3733,20.3818,20.3393,20.3478,85500.0
2010-01-20 14:30:00,23.96,23.98,23.95,23.96,161100.0,20.3478,20.3648,20.3393,20.3478,161100.0
2010-01-20 15:00:00,23.95,24.0,23.95,23.98,148900.0,20.3393,20.3818,20.3393,20.3648,148900.0
2010-01-20 15:30:00,23.99,24.03,23.97,24.01,387800.0,20.3733,20.4073,20.3563,20.3903,387800.0
2010-01-21 09:30:00,24.01,24.36,23.91,24.19,365000.0,20.3903,20.6875,20.3054,20.5431,365000.0
2010-01-21 10:00:00,24.2,24.2,23.89,23.9,335000.0,20.5516,20.5516,20.2884,20.2969,335000.0
2010-01-21 10:30:00,23.9,24.05,23.85,24.03,219500.0,20.2969,20.4242,20.2544,20.4073,219500.0
2010-01-21 11:00:00,24.03,24.03,23.81,23.81,207500.0,20.4073,20.4073,20.2204,20.2204,207500.0
2010-01-21 11:30:00,23.81,23.87,23.69,23.76,347500.0,20.2204,20.2714,20.1185,20.178,347500.0
2010-01-21 12:00:00,23.77,23.92,23.75,23.79,208700.0,20.1865,20.3138,20.1695,20.2034,208700.0
2010-01-21 12:30:00,23.79,23.83,23.76,23.8,181400.0,20.2034,20.2374,20.178,20.2119,181400.0
2010-01-21 13:00:00,23.8,23.92,23.75,23.9,69500.0,20.2119,20.3138,20.1695,20.2969,69500.0
2010-01-21 13:30:00,23.91,23.98,23.89,23.9,105000.0,20.3054,20.3648,20.2884,20.2969,105000.0
2010-01-21 14:00:00,23.9,24.01,23.86,24.0,132100.0,20.2969,20.3903,20.2629,20.3818,132100.0
2010-01-21 14:30:00,24.0,24.03,23.92,23.93,78700.0,20.3818,20.4073,20.3138,20.3223,78700.0
2010-01-21 15:00:00,23.93,23.98,23.86,23.95,276900.0,20.3223,20.3648,20.2629,20.3393,276900.0
2010-01-21 15:30:00,23.94,24.12,23.93,24.02,1079300.0,20.3308,20.4837,20.3223,20.3988,1079300.0
2010-01-22 09:30:00,23.94,24.14,23.71,23.81,270500.0,20.3308,20.5007,20.1355,20.2204,270500.0
2010-01-22 10:00:00,23.83,23.86,23.67,23.86,177800.0,20.2374,20.2629,20.1015,20.2629,177800.0
2010-01-22 10:30:00,23.86,23.9,23.74,23.8,158500.0,20.2629,20.2969,20.161,20.2119,158500.0
2010-01-22 11:00:00,23.79,23.86,23.69,23.73,286700.0,20.2034,20.2629,20.1185,20.1525,286700.0
2010-01-22 11:30:00,23.72,23.78,23.61,23.7,258200.0,20.144,20.195,20.0506,20.127,258200.0
2010-01-22 12:00:00,23.71,23.78,23.69,23.76,103700.0,20.1355,20.195,20.1185,20.178,103700.0
2010-01-22 12:30:00,23.76,23.76,23.69,23.72,111500.0,20.178,20.178,20.1185,20.144,111500.0
2010-01-22 13:00:00,23.71,23.75,23.67,23.72,100200.0,20.1355,20.1695,20.1015,20.144,100200.0
2010-01-22 13:30:00,23.72,23.76,23.67,23.74,156800.0,20.144,20.178,20.1015,20.161,156800.0
2010-01-22 14:00:00,23.74,23.75,23.55,23.57,266800.0,20.161,20.1695,19.9996,20.0166,266800.0
2010-01-22 14:30:00,23.58,23.59,23.35,23.41,301000.0,20.0251,20.0336,19.8298,19.8807,301000.0
2010-01-22 15:00:00,23.41,23.46,23.21,23.31,648200.0,19.8807,19.9232,19.7109,19.7958,648200.0
2010-01-22 15:30:00,23.32,23.42,23.29,23.35,930200.0,19.8043,19.8892,19.7788,19.8298,930200.0
2010-01-25 09:30:00,23.46,23.49,23.22,23.31,176200.0,19.9232,19.9487,19.7194,19.7958,176200.0
2010-01-25 10:00:00,23.29,23.36,23.15,23.28,238400.0,19.7788,19.8383,19.6599,19.7703,238400.0
2010-01-25 10:30:00,23.28,23.29,23.13,23.18,164600.0,19.7703,19.7788,19.6429,19.6854,164600.0
2010-01-25 11:00:00,23.17,23.25,23.03,23.2,159400.0,19.6769,19.7449,19.558,19.7024,159400.0
2010-01-25 11:30:00,23.21,23.32,23.2,23.28,239300.0,19.7109,19.8043,19.7024,19.7703,239300.0
2010-01-25 12:00:00,23.27,23.4,23.25,23.32,193200.0,19.7618,19.8722,19.7449,19.8043,193200.0
2010-01-25 12:30:00,23.32,23.38,23.32,23.36,132100.0,19.8043,19.8553,19.8043,19.8383,132100.0
2010-01-25 13:00:00,23.36,23.36,23.26,23.33,100100.0,19.8383,19.8383,19.7533,19.8128,100100.0
2010-01-25 13:30:00,23.33,23.4,23.33,23.37,214800.0,19.8128,19.8722,19.8128,19.8468,214800.0
2010-01-25 14:00:00,23.37,23.49,23.37,23.48,108600.0,19.8468,19.9487,19.8468,19.9402,108600.0
2010-01-25 14:30:00,23.47,23.55,23.45,23.5,185100.0,19.9317,19.9996,19.9147,19.9572,185100.0
2010-01-25 15:00:00,23.51,23.56,23.44,23.46,168100.0,19.9657,20.0081,19.9062,19.9232,168100.0
2010-01-25 15:30:00,23.47,23.5,23.4,23.4,217800.0,19.9317,19.9572,19.8722,19.8722,217800.0
2010-01-26 09:30:00,23.24,23.35,23.08,23.31,123700.0,19.7364,19.8298,19.6005,19.7958,123700.0
2010-01-26 10:00:00,23.32,23.49,23.32,23.48,232600.0,19.8043,19.9487,19.8043,19.9402,232600.0
2010-01-26 10:30:00,23.47,23.59,23.43,23.46,121300.0,19.9317,20.0336,19.8977,19.9232,121300.0
2010-01-26 11:00:00,23.45,23.65,23.45,23.63,126800.0,19.9147,20.0846,19.9147,20.0676,126800.0
2010-01-26 11:30:00,23.62,23.72,23.61,23.64,140100.0,20.0591,20.144,20.0506,20.0761,140100.0
2010-01-26 12:00:00,23.64,23.67,23.58,23.61,103600.0,20.0761,20.1015,20.0251,20.0506,103600.0
2010-01-26 12:30:00,23.61,23.63,23.57,23.59,51200.0,20.0506,20.0676,20.0166,20.0336,51200.0
2010-01-26 13:00:00,23.59,23.64,23.55,23.6,100400.0,20.0336,20.0761,19.9996,20.0421,100400.0
2010-01-26 13:30:00,23.59,23.67,23.58,23.67,142800.0,20.0336,20.1015,20.0251,20.1015,142800.0
2010-01-26 14:00:00,23.67,23.69,23.55,23.57,142400.0,20.1015,20.1185,19.9996,20.0166,142400.0
2010-01-26 14:30:00,23.56,23.64,23.53,23.6,445400.0,20.0081,20.0761,19.9826,20.0421,445400.0
2010-01-26 15:00:00,23.61,23.63,23.52,23.57,274200.0,20.0506,20.0676,19.9742,20.0166,274200.0
2010-01-26 15:30:00,23.58,23.63,23.51,23.52,1365200.0,20.0251,20.0676,19.9657,19.9742,1365200.0
2010-01-27 09:30:00,23.4,23.59,23.3,23.35,140800.0,19.8722,20.0336,19.7873,19.8298,140800.0
2010-01-27 10:00:00,23.35,23.52,23.25,23.5,220200.0,19.8298,19.9742,19.7449,19.9572,220200.0
2010-01-27 10:30:00,23.5,23.56,23.46,23.55,89700.0,19.9572,20.0081,19.9232,19.9996,89700.0
2010-01-27 11:00:00,23.53,23.55,23.42,23.48,113700.0,19.9826,19.9996,19.8892,19.9402,113700.0
2010-01-27 11:30:00,23.48,23.5,23.42,23.46,58000.0,19.9402,19.9572,19.8892,19.9232,58000.0
2010-01-27 12:00:00,23.46,23.46,23.38,23.44,60900.0,19.9232,19.9232,19.8553,19.9062,60900.0
2010-01-27 12:30:00,23.44,23.44,23.37,23.39,110100.0,19.9062,19.9062,19.8468,19.8637,110100.0
2010-01-27 13:00:00,23.39,23.4,23.3,23.34,229200.0,19.8637,19.8722,19.7873,19.8213,229200.0
2010-01-27 13:30:00,23.35,23.4,23.35,23.35,74000.0,19.8298,19.8722,19.8298,19.8298,74000.0
2010-01-27 14:00:00,23.35,23.51,23.27,23.29,332100.0,19.8298,19.9657,19.7618,19.7788,332100.0
2010-01-27 14:30:00,23.31,23.54,23.29,23.51,143800.0,19.7958,19.9911,19.7788,19.9657,143800.0
2010-01-27 15:00:00,23.52,23.54,23.33,23.5,230700.0,19.9742,19.9911,19.8128,19.9572,230700.0
2010-01-27 15:30:00,23.5,23.63,23.49,23.61,630200.0,19.9572,20.0676,19.9487,20.0506,630200.0
2010-01-28 09:30:00,23.46,23.65,23.3,23.33,202800.0,19.9232,20.0846,19.7873,19.8128,202800.0
2010-01-28 10:00:00,23.33,23.33,22.94,23.0,678700.0,19.8128,19.8128,19.4816,19.5325,678700.0
2010-01-28 10:30:00,23.0,23.02,22.86,22.92,308600.0,19.5325,19.5495,19.4137,19.4646,308600.0
2010-01-28 11:00:00,22.92,23.01,22.85,22.92,237100.0,19.4646,19.541,19.4052,19.4646,237100.0
2010-01-28 11:30:00,22.91,22.96,22.73,22.89,266700.0,19.4561,19.4986,19.3033,19.4391,266700.0
2010-01-28 12:00:00,22.89,22.99,22.89,22.92,118600.0,19.4391,19.5241,19.4391,19.4646,118600.0
2010-01-28 12:30:00,22.91,23.04,22.91,23.02,94900.0,19.4561,19.5665,19.4561,19.5495,94900.0
2010-01-28 13:00:00,23.02,23.14,22.98,23.11,147500.0,19.5495,19.6514,19.5156,19.626,147500.0
2010-01-28 13:30:00,23.11,23.18,23.09,23.1,99100.0,19.626,19.6854,19.609,19.6175,99100.0
2010-01-28 14:00:00,23.11,23.12,22.97,23.06,130700.0,19.626,19.6345,19.5071,19.5835,130700.0
2010-01-28 14:30:00,23.06,23.23,23.05,23.19,221100.0,19.5835,19.7279,19.575,19.6939,221100.0
2010-01-28 15:00:00,23.18,23.27,23.17,23.23,203600.0,19.6854,19.7618,19.6769,19.7279,203600.0
2010-01-28 15:30:00,23.23,23.28,23.08,23.08,589900.0,19.7279,19.7703,19.6005,19.6005,589900.0
2010-01-29 09:30:00,23.02,23.33,23.02,23.31,128900.0,19.5495,19.8128,19.5495,19.7958,128900.0
2010-01-29 10:00:00,23.3,23.55,23.3,23.45,410500.0,19.7873,19.9996,19.7873,19.9147,410500.0
2010-01-29 10:30:00,23.45,23.46,23.07,23.17,403500.0,19.9147,19.9232,19.592,19.6769,403500.0
2010-01-29 11:00:00,23.17,23.26,22.98,23.05,380000.0,19.6769,19.7533,19.5156,19.575,380000.0
2010-01-29 11:30:00,23.06,23.09,22.98,23.0,153400.0,19.5835,19.609,19.5156,19.5325,153400.0
2010-01-29 12:00:00,23.01,23.12,22.99,23.1,258900.0,19.541,19.6345,19.5241,19.6175,258900.0
2010-01-29 12:30:00,23.11,23.11,23.04,23.1,164600.0,19.626,19.626,19.5665,19.6175,164600.0
2010-01-29 13:00:00,23.1,23.13,23.08,23.09,131600.0,19.6175,19.6429,19.6005,19.609,131600.0
2010-01-29 13:30:00,23.09,23.11,22.97,23.06,246500.0,19.609,19.626,19.5071,19.5835,246500.0
2010-01-29 14:00:00,23.06,23.11,22.98,22.98,270500.0,19.5835,19.626,19.5156,19.5156,270500.0
2010-01-29 14:30:00,22.98,23.0,22.79,22.88,221500.0,19.5156,19.5325,19.3542,19.4306,221500.0
2010-01-29 15:00:00,22.87,22.92,22.7,22.91,365700.0,19.4221,19.4646,19.2778,19.4561,365700.0
2010-01-29 15:30:00,22.9,23.05,22.87,22.91,1034300.0,19.4476,19.575,19.4221,19.4561,1034300.0
2010-02-01 09:30:00,22.86,23.13,22.76,23.01,386700.0,19.4137,19.6429,19.3287,19.541,386700.0
2010-02-01 10:00:00,23.01,23.07,22.75,22.88,408300.0,19.541,19.592,19.3202,19.4306,408300.0
2010-02-01 10:30:00,22.88,23.03,22.88,22.99,524700.0,19.4306,19.558,19.4306,19.5241,524700.0
2010-02-01 11:00:00,22.98,23.1,22.96,23.04,228700.0,19.5156,19.6175,19.4986,19.5665,228700.0
2010-02-01 11:30:00,23.04,23.08,23.01,23.03,65600.0,19.5665,19.6005,19.541,19.558,65600.0
2010-02-01 12:00:00,23.02,23.04,22.99,23.0,86000.0,19.5495,19.5665,19.5241,19.5325,86000.0
2010-02-01 12:30:00,23.0,23.1,23.0,23.07,192800.0,19.5325,19.6175,19.5325,19.592,192800.0
2010-02-01 13:00:00,23.06,23.1,23.05,23.06,63700.0,19.5835,19.6175,19.575,19.5835,63700.0
2010-02-01 13:30:00,23.06,23.07,23.0,23.04,74300.0,19.5835,19.592,19.5325,19.5665,74300.0
2010-02-01 14:00:00,23.04,23.08,23.01,23.04,80000.0,19.5665,19.6005,19.541,19.5665,80000.0
2010-02-01 14:30:00,23.05,23.11,23.03,23.1,138100.0,19.575,19.626,19.558,19.6175,138100.0
2010-02-01 15:00:00,23.1,23.17,23.08,23.17,248400.0,19.6175,19.6769,19.6005,19.6769,248400.0
2010-02-01 15:30:00,23.17,23.19,23.07,23.19,311900.0,19.6769,19.6939,19.592,19.6939,311900.0
2010-02-02 09:30:00,23.13,23.13,23.02,23.06,223900.0,19.6429,19.6429,19.5495,19.5835,223900.0
2010-02-02 10:00:00,23.06,23.2,22.93,23.13,389300.0,19.5835,19.7024,19.4731,19.6429,389300.0
2010-02-02 10:30:00,23.12,23.17,22.94,22.95,449000.0,19.6345,19.6769,19.4816,19.4901,449000.0
2010-02-02 11:00:00,22.96,23.01,22.9,22.95,219000.0,19.4986,19.541,19.4476,19.4901,219000.0
2010-02-02 11:30:00,22.95,23.0,22.91,22.93,268500.0,19.4901,19.5325,19.4561,19.4731,268500.0
2010-02-02 12:00:00,22.92,23.04,22.9,23.0,172200.0,19.4646,19.5665,19.4476,19.5325,172200.0
2010-02-02 12:30:00,23.0,23.1,23.0,23.08,158100.0,19.5325,19.6175,19.5325,19.6005,158100.0
2010-02-02 13:00:00,23.07,23.16,23.04,23.16,230100.0,19.592,19.6684,19.5665,19.6684,230100.0
2010-02-02 13:30:00,23.16,23.27,23.13,23.2,197600.0,19.6684,19.7618,19.6429,19.7024,197600.0
2010-02-02 14:00:00,23.2,23.31,23.15,23.25,277600.0,19.7024,19.7958,19.6599,19.7449,277600.0
2010-02-02 14:30:00,23.25,23.27,23.08,23.26,582300.0,19.7449,19.7618,19.6005,19.7533,582300.0
2010-02-02 15:00:00,23.27,23.43,23.25,23.38,459800.0,19.7618,19.8977,19.7449,19.8553,459800.0
2010-02-02 15:30:00,23.36,23.48,23.35,23.42,918900.0,19.8383,19.9402,19.8298,19.8892,918900.0
2010-02-03 09:30:00,21.28,22.27,21.21,22.2,3874500.0,18.0719,18.9126,18.0124,18.8532,3874500.0
2010-02-03 10:00:00,22.2,22.21,21.9,21.9,2072500.0,18.8532,18.8616,18.5984,18.5984,2072500.0
2010-02-03 10:30:00,21.9,22.03,21.65,21.7,1187800.0,18.5984,18.7088,18.3861,18.4285,1187800.0
2010-02-03 11:00:00,21.69,22.02,21.54,21.85,1285400.0,18.42,18.7003,18.2927,18.5559,1285400.0
2010-02-03 11:30:00,21.86,22.04,21.84,21.85,943900.0,18.5644,18.7173,18.5474,18.5559,943900.0
2010-02-03 12:00:00,21.85,22.04,21.85,22.0,729000.0,18.5559,18.7173,18.5559,18.6833,729000.0
2010-02-03 12:30:00,22.01,22.13,22.0,22.05,373600.0,18.6918,18.7937,18.6833,18.7258,373600.0
2010-02-03 13:00:00,22.06,22.33,22.05,22.3,546500.0,18.7343,18.9636,18.7258,18.9381,546500.0
2010-02-03 13:30:00,22.3,23.05,22.3,23.0,1968500.0,18.9381,19.575,18.9381,19.5325,1968500.0
2010-02-03 14:00:00,23.0,23.58,22.93,23.18,2167300.0,19.5325,20.0251,19.4731,19.6854,2167300.0
2010-02-03 14:30:00,23.18,23.31,22.91,23.16,1086600.0,19.6854,19.7958,19.4561,19.6684,1086600.0
2010-02-03 15:00:00,23.16,23.25,23.11,23.16,590900.0,19.6684,19.7449,19.626,19.6684,590900.0
2010-02-03 15:30:00,23.15,23.36,23.1,23.29,1324300.0,19.6599,19.8383,19.6175,19.7788,1324300.0
2010-02-04 09:30:00,22.88,23.24,22.83,22.95,630900.0,19.4306,19.7364,19.3882,19.4901,630900.0
2010-02-04 10:00:00,22.95,23.33,22.92,23.31,692200.0,19.4901,19.8128,19.4646,19.7958,692200.0
2010-02-04 10:30:00,23.31,23.54,23.13,23.22,1145900.0,19.7958,19.9911,19.6429,19.7194,1145900.0
2010-02-04 11:00:00,23.21,23.57,23.2,23.45,622900.0,19.7109,20.0166,19.7024,19.9147,622900.0
2010-02-04 11:30:00,23.44,23.45,23.19,23.41,528100.0,19.9062,19.9147,19.6939,19.8807,528100.0
2010-02-04 12:00:00,23.42,23.52,23.4,23.48,305200.0,19.8892,19.9742,19.8722,19.9402,305200.0
2010-02-04 12:30:00,23.48,23.49,23.0,23.02,631800.0,19.9402,19.9487,19.5325,19.5495,631800.0
2010-02-04 13:00:00,23.03,23.14,23.03,23.12,167000.0,19.558,19.6514,19.558,19.6345,167000.0
2010-02-04 13:30:00,23.12,23.22,23.11,23.17,289200.0,19.6345,19.7194,19.626,19.6769,289200.0
2010-02-04 14:00:00,23.17,23.31,23.16,23.22,268100.0,19.6769,19.7958,19.6684,19.7194,268100.0
2010-02-04 14:30:00,23.22,23.3,23.18,23.23,236100.0,19.7194,19.7873,19.6854,19.7279,236100.0
2010-02-04 15:00:00,23.22,23.27,23.09,23.13,323400.0,19.7194,19.7618,19.609,19.6429,323400.0
2010-02-04 15:30:00,23.12,23.14,23.01,23.04,596800.0,19.6345,19.6514,19.541,19.5665,596800.0
2010-02-05 09:30:00,23.03,23.28,23.0,23.22,486900.0,19.558,19.7703,19.5325,19.7194,486900.0
2010-02-05 10:00:00,23.22,23.31,23.1,23.26,849700.0,19.7194,19.7958,19.6175,19.7533,849700.0
2010-02-05 10:30:00,23.26,23.3,23.18,23.19,727400.0,19.7533,19.7873,19.6854,19.6939,727400.0
2010-02-05 11:00:00,23.2,23.23,23.07,23.07,233700.0,19.7024,19.7279,19.592,19.592,233700.0
2010-02-05 11:30:00,23.07,23.12,22.98,23.04,251800.0,19.592,19.6345,19.5156,19.5665,251800.0
2010-02-05 12:00:00,23.04,23.11,22.98,22.99,252000.0,19.5665,19.626,19.5156,19.5241,252000.0
2010-02-05 12:30:00,22.99,23.06,22.98,23.03,315300.0,19.5241,19.5835,19.5156,19.558,315300.0
2010-02-05 13:00:00,23.03,23.03,23.0,23.01,695700.0,19.558,19.558,19.5325,19.541,695700.0
2010-02-05 13:30:00,23.02,23.02,22.84,22.93,454000.0,19.5495,19.5495,19.3967,19.4731,454000.0
2010-02-05 14:00:00,22.93,23.05,22.93,23.02,131700.0,19.4731,19.575,19.4731,19.5495,131700.0
2010-02-05 14:30:00,23.02,23.06,22.96,22.99,333700.0,19.5495,19.5835,19.4986,19.5241,333700.0
2010-02-05 15:00:00,22.99,23.3,22.99,23.19,534500.0,19.5241,19.7873,19.5241,19.6939,534500.0
2010-02-05 15:30:00,23.2,23.32,23.17,23.24,675300.0,19.7024,19.8043,19.6769,19.7364,675300.0
2010-02-08 09:30:00,23.11,23.33,23.01,23.17,168700.0,19.626,19.8128,19.541,19.6769,168700.0
2010-02-08 10:00:00,23.19,23.24,23.12,23.22,243900.0,19.6939,19.7364,19.6345,19.7194,243900.0
2010-02-08 10:30:00,23.22,23.23,23.16,23.18,227000.0,19.7194,19.7279,19.6684,19.6854,227000.0
2010-02-08 11:00:00,23.18,23.19,23.09,23.11,266600.0,19.6854,19.6939,19.609,19.626,266600.0
2010-02-08 11:30:00,23.12,23.21,23.11,23.18,216000.0,19.6345,19.7109,19.626,19.6854,216000.0
2010-02-08 12:00:00,23.18,23.21,23.17,23.2,145500.0,19.6854,19.7109,19.6769,19.7024,145500.0
2010-02-08 12:30:00,23.2,23.2,23.15,23.19,98000.0,19.7024,19.7024,19.6599,19.6939,98000.0
2010-02-08 13:00:00,23.19,23.2,23.07,23.08,200300.0,19.6939,19.7024,19.592,19.6005,200300.0
2010-02-08 13:30:00,23.07,23.11,23.01,23.1,95800.0,19.592,19.626,19.541,19.6175,95800.0
2010-02-08 14:00:00,23.1,23.18,23.1,23.14,95600.0,19.6175,19.6854,19.6175,19.6514,95600.0
2010-02-08 14:30:00,23.14,23.14,23.06,23.08,130900.0,19.6514,19.6514,19.5835,19.6005,130900.0
2010-02-08 15:00:00,23.09,23.1,22.99,23.02,192400.0,19.609,19.6175,19.5241,19.5495,192400.0
2010-02-08 15:30:00,23.01,23.08,22.97,22.98,430000.0,19.541,19.6005,19.5071,19.5156,430000.0
2010-02-09 09:30:00,23.3,23.32,22.95,22.98,387000.0,19.7873,19.8043,19.4901,19.5156,387000.0
2010-02-09 10:00:00,22.97,23.26,22.96,23.2,251700.0,19.5071,19.7533,19.4986,19.7024,251700.0
2010-02-09 10:30:00,23.21,23.21,23.01,23.04,222900.0,19.7109,19.7109,19.541,19.5665,222900.0
2010-02-09 11:00:00,23.04,23.06,22.86,22.91,508800.0,19.5665,19.5835,19.4137,19.4561,508800.0
2010-02-09 11:30:00,22.91,23.14,22.9,23.1,283500.0,19.4561,19.6514,19.4476,19.6175,283500.0
2010-02-09 12:00:00,23.1,23.18,23.07,23.14,234500.0,19.6175,19.6854,19.592,19.6514,234500.0
2010-02-09 12:30:00,23.15,23.16,23.0,23.1,223800.0,19.6599,19.6684,19.5325,19.6175,223800.0
2010-02-09 13:00:00,23.11,23.16,23.04,23.06,175200.0,19.626,19.6684,19.5665,19.5835,175200.0
2010-02-09 13:30:00,23.06,23.08,23.0,23.03,216300.0,19.5835,19.6005,19.5325,19.558,216300.0
2010-02-09 14:00:00,23.04,23.06,23.0,23.03,111100.0,19.5665,19.5835,19.5325,19.558,111100.0
2010-02-09 14:30:00,23.04,23.07,22.99,23.0,161500.0,19.5665,19.592,19.5241,19.5325,161500.0
2010-02-09 15:00:00,22.99,23.01,22.91,22.96,638100.0,19.5241,19.541,19.4561,19.4986,638100.0
2010-02-09 15:30:00,22.96,23.06,22.94,23.01,627400.0,19.4986,19.5835,19.4816,19.541,627400.0
2010-02-10 09:30:00,22.98,23.1,22.91,22.98,163300.0,19.5156,19.6175,19.4561,19.5156,163300.0
2010-02-10 10:00:00,22.98,23.0,22.77,22.79,347300.0,19.5156,19.5325,19.3372,19.3542,347300.0
2010-02-10 10:30:00,22.79,22.9,22.76,22.87,286300.0,19.3542,19.4476,19.3287,19.4221,286300.0
2010-02-10 11:00:00,22.87,22.92,22.83,22.89,127800.0,19.4221,19.4646,19.3882,19.4391,127800.0
2010-02-10 11:30:00,22.89,22.94,22.84,22.86,255300.0,19.4391,19.4816,19.3967,19.4137,255300.0
2010-02-10 12:00:00,22.85,22.94,22.83,22.93,102700.0,19.4052,19.4816,19.3882,19.4731,102700.0
2010-02-10 12:30:00,22.93,22.96,22.91,22.93,115700.0,19.4731,19.4986,19.4561,19.4731,115700.0
2010-02-10 13:00:00,22.92,23.0,22.92,23.0,201400.0,19.4646,19.5325,19.4646,19.5325,201400.0
2010-02-10 13:30:00,23.0,23.0,22.95,22.95,108700.0,19.5325,19.5325,19.4901,19.4901,108700.0
2010-02-10 14:00:00,22.95,22.98,22.92,22.96,118000.0,19.4901,19.5156,19.4646,19.4986,118000.0
2010-02-10 14:30:00,22.97,22.97,22.9,22.92,126900.0,19.5071,19.5071,19.4476,19.4646,126900.0
2010-02-10 15:00:00,22.93,23.0,22.92,22.99,142800.0,19.4731,19.5325,19.4646,19.5241,142800.0
2010-02-10 15:30:00,22.98,22.99,22.87,22.87,617800.0,19.5156,19.5241,19.4221,19.4221,617800.0
2010-02-11 09:30:00,22.95,23.04,22.94,23.02,239200.0,19.4901,19.5665,19.4816,19.5495,239200.0
2010-02-11 10:00:00,23.02,23.1,22.97,23.04,418200.0,19.5495,19.6175,19.5071,19.5665,418200.0
2010-02-11 10:30:00,23.04,23.09,22.98,22.99,107400.0,19.5665,19.609,19.5156,19.5241,107400.0
2010-02-11 11:00:00,23.0,23.29,23.0,23.26,161100.0,19.5325,19.7788,19.5325,19.7533,161100.0
2010-02-11 11:30:00,23.26,23.42,23.05,23.36,215600.0,19.7533,19.8892,19.575,19.8383,215600.0
2010-02-11 12:00:00,23.38,23.5,23.37,23.44,126500.0,19.8553,19.9572,19.8468,19.9062,126500.0
2010-02-11 12:30:00,23.45,23.47,23.28,23.31,231500.0,19.9147,19.9317,19.7703,19.7958,231500.0
2010-02-11 13:00:00,23.31,23.45,23.29,23.42,98500.0,19.7958,19.9147,19.7788,19.8892,98500.0
2010-02-11 13:30:00,23.42,23.44,23.29,23.3,203200.0,19.8892,19.9062,19.7788,19.7873,203200.0
2010-02-11 14:00:00,23.3,23.37,23.29,23.36,163900.0,19.7873,19.8468,19.7788,19.8383,163900.0
2010-02-11 14:30:00,23.35,23.36,23.29,23.34,139900.0,19.8298,19.8383,19.7788,19.8213,139900.0
2010-02-11 15:00:00,23.33,23.38,23.32,23.32,95400.0,19.8128,19.8553,19.8043,19.8043,95400.0
2010-02-11 15:30:00,23.32,23.38,23.28,23.35,301200.0,19.8043,19.8553,19.7703,19.8298,301200.0
2010-02-12 09:30:00,23.19,23.21,23.03,23.06,177600.0,19.6939,19.7109,19.558,19.5835,177600.0
2010-02-12 10:00:00,23.06,23.25,23.03,23.18,167700.0,19.5835,19.7449,19.558,19.6854,167700.0
2010-02-12 10:30:00,23.18,23.23,23.08,23.19,157600.0,19.6854,19.7279,19.6005,19.6939,157600.0
2010-02-12 11:00:00,23.18,23.26,23.12,23.21,87600.0,19.6854,19.7533,19.6345,19.7109,87600.0
2010-02-12 11:30:00,23.2,23.24,23.18,23.21,67600.0,19.7024,19.7364,19.6854,19.7109,67600.0
2010-02-12 12:00:00,23.21,23.34,23.2,23.3,107200.0,19.7109,19.8213,19.7024,19.7873,107200.0
2010-02-12 12:30:00,23.31,23.35,23.29,23.34,86900.0,19.7958,19.8298,19.7788,19.8213,86900.0
2010-02-12 13:00:00,23.33,23.34,23.2,23.24,111800.0,19.8128,19.8213,19.7024,19.7364,111800.0
2010-02-12 13:30:00,23.24,23.31,23.21,23.25,85300.0,19.7364,19.7958,19.7109,19.7449,85300.0
2010-02-12 14:00:00,23.25,23.37,23.25,23.33,123400.0,19.7449,19.8468,19.7449,19.8128,123400.0
2010-02-12 14:30:00,23.32,23.35,23.25,23.28,138400.0,19.8043,19.8298,19.7449,19.7703,138400.0
2010-02-12 15:00:00,23.27,23.31,23.22,23.28,169700.0,19.7618,19.7958,19.7194,19.7703,169700.0
2010-02-12 15:30:00,23.28,23.31,23.25,23.29,584000.0,19.7703,19.7958,19.7449,19.7788,584000.0
2010-02-16 09:30:00,23.36,23.66,23.34,23.55,201900.0,19.8383,20.093,19.8213,19.9996,201900.0
2010-02-16 10:00:00,23.54,23.59,23.39,23.57,262000.0,19.9911,20.0336,19.8637,20.0166,262000.0
2010-02-16 10:30:00,23.57,23.78,23.56,23.68,400800.0,20.0166,20.195,20.0081,20.11,400800.0
2010-02-16 11:00:00,23.69,23.74,23.68,23.71,68200.0,20.1185,20.161,20.11,20.1355,68200.0
2010-02-16 11:30:00,23.71,23.74,23.66,23.67,290700.0,20.1355,20.161,20.093,20.1015,290700.0
2010-02-16 12:00:00,23.68,23.71,23.67,23.67,82100.0,20.11,20.1355,20.1015,20.1015,82100.0
2010-02-16 12:30:00,23.67,23.68,23.64,23.67,215600.0,20.1015,20.11,20.0761,20.1015,215600.0
2010-02-16 13:00:00,23.66,23.67,23.62,23.63,103500.0,20.093,20.1015,20.0591,20.0676,103500.0
2010-02-16 13:30:00,23.63,23.66,23.63,23.63,56700.0,20.0676,20.093,20.0676,20.0676,56700.0
2010-02-16 14:00:00,23.64,23.64,23.6,23.6,64200.0,20.0761,20.0761,20.0421,20.0421,64200.0
2010-02-16 14:30:00,23.61,23.62,23.57,23.57,205700.0,20.0506,20.0591,20.0166,20.0166,205700.0
2010-02-16 15:00:00,23.58,23.58,23.56,23.57,147400.0,20.0251,20.0251,20.0081,20.0166,147400.0
2010-02-16 15:30:00,23.58,23.63,23.54,23.61,479200.0,20.0251,20.0676,19.9911,20.0506,479200.0
2010-02-17 09:30:00,23.79,23.89,23.6,23.89,251600.0,20.2034,20.2884,20.0421,20.2884,251600.0
2010-02-17 10:00:00,23.89,24.0,23.86,23.98,249700.0,20.2884,20.3818,20.2629,20.3648,249700.0
2010-02-17 10:30:00,23.98,24.07,23.97,24.0,313100.0,20.3648,20.4412,20.3563,20.3818,313100.0
2010-02-17 11:00:00,24.0,24.05,23.95,23.96,142700.0,20.3818,20.4242,20.3393,20.3478,142700.0
2010-02-17 11:30:00,23.96,24.07,23.93,24.05,176800.0,20.3478,20.4412,20.3223,20.4242,176800.0
2010-02-17 12:00:00,24.05,24.07,24.0,24.06,83400.0,20.4242,20.4412,20.3818,20.4327,83400.0
2010-02-17 12:30:00,24.05,24.08,24.01,24.06,165600.0,20.4242,20.4497,20.3903,20.4327,165600.0
2010-02-17 13:00:00,24.06,24.07,24.04,24.04,43700.0,20.4327,20.4412,20.4158,20.4158,43700.0
2010-02-17 13:30:00,24.04,24.04,24.0,24.01,69000.0,20.4158,20.4158,20.3818,20.3903,69000.0
2010-02-17 14:00:00,24.01,24.15,24.0,24.07,303200.0,20.3903,20.5092,20.3818,20.4412,303200.0
2010-02-17 14:30:00,24.07,24.11,24.03,24.11,211700.0,20.4412,20.4752,20.4073,20.4752,211700.0
2010-02-17 15:00:00,24.12,24.16,24.08,24.09,198700.0,20.4837,20.5177,20.4497,20.4582,198700.0
2010-02-17 15:30:00,24.09,24.17,24.08,24.12,646400.0,20.4582,20.5262,20.4497,20.4837,646400.0
2010-02-18 09:30:00,24.13,24.23,23.97,24.01,229300.0,20.4922,20.5771,20.3563,20.3903,229300.0
2010-02-18 10:00:00,24.0,24.03,23.81,23.82,482900.0,20.3818,20.4073,20.2204,20.2289,482900.0
2010-02-18 10:30:00,23.82,23.98,23.77,23.95,203700.0,20.2289,20.3648,20.1865,20.3393,203700.0
2010-02-18 11:00:00,23.95,24.01,23.94,23.99,124000.0,20.3393,20.3903,20.3308,20.3733,124000.0
2010-02-18 11:30:00,23.99,24.0,23.98,23.99,36000.0,20.3733,20.3818,20.3648,20.3733,36000.0
2010-02-18 12:00:00,24.0,24.0,23.96,23.98,106600.0,20.3818,20.3818,20.3478,20.3648,106600.0
2010-02-18 12:30:00,23.98,24.0,23.93,23.99,80600.0,20.3648,20.3818,20.3223,20.3733,80600.0
2010-02-18 13:00:00,23.99,24.0,23.95,23.95,83200.0,20.3733,20.3818,20.3393,20.3393,83200.0
2010-02-18 13:30:00,23.95,23.99,23.95,23.97,52000.0,20.3393,20.3733,20.3393,20.3563,52000.0
2010-02-18 14:00:00,23.98,24.02,23.95,24.0,95700.0,20.3648,20.3988,20.3393,20.3818,95700.0
2010-02-18 14:30:00,24.0,24.03,23.95,24.01,402100.0,20.3818,20.4073,20.3393,20.3903,402100.0
2010-02-18 15:00:00,24.0,24.01,23.97,23.99,103600.0,20.3818,20.3903,20.3563,20.3733,103600.0
2010-02-18 15:30:00,23.98,24.02,23.95,23.98,587200.0,20.3648,20.3988,20.3393,20.3648,587200.0
2010-02-19 09:30:00,23.88,24.21,23.87,24.11,450700.0,20.2799,20.5601,20.2714,20.4752,450700.0
2010-02-19 10:00:00,24.11,24.18,24.05,24.17,156400.0,20.4752,20.5347,20.4242,20.5262,156400.0
2010-02-19 10:30:00,24.17,24.24,24.15,24.23,92600.0,20.5262,20.5856,20.5092,20.5771,92600.0
2010-02-19 11:00:00,24.23,24.23,24.18,24.22,78300.0,20.5771,20.5771,20.5347,20.5686,78300.0
2010-02-19 11:30:00,24.22,24.23,24.21,24.23,56000.0,20.5686,20.5771,20.5601,20.5771,56000.0
2010-02-19 12:00:00,24.23,24.26,24.18,24.24,105400.0,20.5771,20.6026,20.5347,20.5856,105400.0
2010-02-19 12:30:00,24.25,24.28,24.24,24.24,43600.0,20.5941,20.6196,20.5856,20.5856,43600.0
2010-02-19 13:00:00,24.25,24.31,24.24,24.28,63300.0,20.5941,20.6451,20.5856,20.6196,63300.0
2010-02-19 13:30:00,24.28,24.28,24.2,24.21,77500.0,20.6196,20.6196,20.5516,20.5601,77500.0
2010-02-19 14:00:00,24.21,24.21,24.18,24.19,83200.0,20.5601,20.5601,20.5347,20.5431,83200.0
2010-02-19 14:30:00,24.19,24.2,24.15,24.17,86100.0,20.5431,20.5516,20.5092,20.5262,86100.0
2010-02-19 15:00:00,24.17,24.19,24.13,24.14,124700.0,20.5262,20.5431,20.4922,20.5007,124700.0
2010-02-19 15:30:00,24.13,24.16,24.09,24.15,552500.0,20.4922,20.5177,20.4582,20.5092,552500.0
2010-02-22 09:30:00,24.16,24.23,23.94,23.99,189400.0,20.5177,20.5771,20.3308,20.3733,189400.0
2010-02-22 10:00:00,24.0,24.1,23.89,24.08,160100.0,20.3818,20.4667,20.2884,20.4497,160100.0
2010-02-22 10:30:00,24.08,24.12,24.06,24.06,70700.0,20.4497,20.4837,20.4327,20.4327,70700.0
2010-02-22 11:00:00,24.06,24.07,24.0,24.03,93200.0,20.4327,20.4412,20.3818,20.4073,93200.0
2010-02-22 11:30:00,24.04,24.08,24.01,24.08,71800.0,20.4158,20.4497,20.3903,20.4497,71800.0
2010-02-22 12:00:00,24.08,24.17,24.07,24.16,174200.0,20.4497,20.5262,20.4412,20.5177,174200.0
2010-02-22 12:30:00,24.17,24.27,24.17,24.26,143200.0,20.5262,20.6111,20.5262,20.6026,143200.0
2010-02-22 13:00:00,24.26,24.33,24.26,24.32,194000.0,20.6026,20.662,20.6026,20.6535,194000.0
2010-02-22 13:30:00,24.31,24.42,24.31,24.38,197500.0,20.6451,20.7385,20.6451,20.7045,197500.0
2010-02-22 14:00:00,24.38,24.41,24.34,24.39,170500.0,20.7045,20.73,20.6705,20.713,170500.0
2010-02-22 14:30:00,24.39,24.5,24.39,24.45,355500.0,20.713,20.8064,20.713,20.7639,355500.0
2010-02-22 15:00:00,24.45,24.47,24.35,24.36,381700.0,20.7639,20.7809,20.679,20.6875,381700.0
2010-02-22 15:30:00,24.35,24.36,24.31,24.33,741100.0,20.679,20.6875,20.6451,20.662,741100.0
2010-02-23 09:30:00,24.33,24.5,24.29,24.42,220000.0,20.662,20.8064,20.6281,20.7385,220000.0
2010-02-23 10:00:00,24.42,24.43,24.24,24.4,615600.0,20.7385,20.747,20.5856,20.7215,615600.0
2010-02-23 10:30:00,24.4,24.45,24.37,24.4,260600.0,20.7215,20.7639,20.696,20.7215,260600.0
2010-02-23 11:00:00,24.41,24.42,24.39,24.4,146700.0,20.73,20.7385,20.713,20.7215,146700.0
2010-02-23 11:30:00,24.4,24.44,24.4,24.41,115600.0,20.7215,20.7555,20.7215,20.73,115600.0
2010-02-23 12:00:00,24.41,24.42,24.39,24.41,236000.0,20.73,20.7385,20.713,20.73,236000.0
2010-02-23 12:30:00,24.41,24.43,24.4,24.43,153700.0,20.73,20.747,20.7215,20.747,153700.0
2010-02-23 13:00:00,24.43,24.44,24.4,24.41,94000.0,20.747,20.7555,20.7215,20.73,94000.0
2010-02-23 13:30:00,24.42,24.42,24.4,24.4,57200.0,20.7385,20.7385,20.7215,20.7215,57200.0
2010-02-23 14:00:00,24.41,24.47,24.4,24.42,173600.0,20.73,20.7809,20.7215,20.7385,173600.0
2010-02-23 14:30:00,24.42,24.45,24.4,24.45,82700.0,20.7385,20.7639,20.7215,20.7639,82700.0
2010-02-23 15:00:00,24.44,24.47,24.43,24.44,198900.0,20.7555,20.7809,20.747,20.7555,198900.0
2010-02-23 15:30:00,24.45,24.45,24.38,24.38,456900.0,20.7639,20.7639,20.7045,20.7045,456900.0
2010-02-24 09:30:00,24.44,24.72,24.34,24.53,298500.0,20.7555,20.9932,20.6705,20.8319,298500.0
2010-02-24 10:00:00,24.53,24.61,24.22,24.25,383100.0,20.8319,20.8998,20.5686,20.5941,383100.0
2010-02-24 10:30:00,24.25,24.55,24.24,24.47,318300.0,20.5941,20.8489,20.5856,20.7809,318300.0
2010-02-24 11:00:00,24.48,24.59,24.43,24.59,284600.0,20.7894,20.8828,20.747,20.8828,284600.0
2010-02-24 11:30:00,24.58,24.68,24.55,24.67,325500.0,20.8743,20.9593,20.8489,20.9508,325500.0
2010-02-24 12:00:00,24.67,24.77,24.67,24.76,302200.0,20.9508,21.0357,20.9508,21.0272,302200.0
2010-02-24 12:30:00,24.76,24.8,24.76,24.78,237900.0,21.0272,21.0612,21.0272,21.0442,237900.0
2010-02-24 13:00:00,24.79,24.79,24.63,24.64,248100.0,21.0527,21.0527,20.9168,20.9253,248100.0
2010-02-24 13:30:00,24.64,24.69,24.64,24.66,163000.0,20.9253,20.9678,20.9253,20.9423,163000.0
2010-02-24 14:00:00,24.65,24.68,24.62,24.68,189800.0,20.9338,20.9593,20.9083,20.9593,189800.0
2010-02-24 14:30:00,24.67,24.68,24.62,24.63,264100.0,20.9508,20.9593,20.9083,20.9168,264100.0
2010-02-24 15:00:00,24.63,24.67,24.62,24.64,276700.0,20.9168,20.9508,20.9083,20.9253,276700.0
2010-02-24 15:30:00,24.63,24.7,24.62,24.65,704100.0,20.9168,20.9763,20.9083,20.9338,704100.0
2010-02-25 09:30:00,24.27,24.46,24.22,24.4,417400.0,20.6111,20.7724,20.5686,20.7215,417400.0
2010-02-25 10:00:00,24.4,24.56,24.38,24.45,509400.0,20.7215,20.8574,20.7045,20.7639,509400.0
2010-02-25 10:30:00,24.45,24.54,24.41,24.53,243800.0,20.7639,20.8404,20.73,20.8319,243800.0
2010-02-25 11:00:00,24.53,24.59,24.49,24.52,202100.0,20.8319,20.8828,20.7979,20.8234,202100.0
2010-02-25 11:30:00,24.52,24.62,24.49,24.57,184900.0,20.8234,20.9083,20.7979,20.8659,184900.0
2010-02-25 12:00:00,24.57,24.6,24.55,24.6,137400.0,20.8659,20.8913,20.8489,20.8913,137400.0
2010-02-25 12:30:00,24.6,24.6,24.5,24.52,197900.0,20.8913,20.8913,20.8064,20.8234,197900.0
2010-02-25 13:00:00,24.52,24.63,24.51,24.61,158100.0,20.8234,20.9168,20.8149,20.8998,158100.0
2010-02-25 13:30:00,24.61,24.87,24.61,24.87,323300.0,20.8998,21.1206,20.8998,21.1206,323300.0
2010-02-25 14:00:00,24.87,24.91,24.71,24.71,313100.0,21.1206,21.1546,20.9847,20.9847,313100.0
2010-02-25 14:30:00,24.71,24.81,24.71,24.79,287100.0,20.9847,21.0697,20.9847,21.0527,287100.0
2010-02-25 15:00:00,24.79,24.89,24.79,24.83,405000.0,21.0527,21.1376,21.0527,21.0867,405000.0
2010-02-25 15:30:00,24.83,24.93,24.83,24.86,791300.0,21.0867,21.1716,21.0867,21.1121,791300.0
2010-02-26 09:30:00,24.92,24.99,24.82,24.97,219200.0,21.1631,21.2225,21.0782,21.2056,219200.0
2010-02-26 10:00:00,24.97,25.05,24.88,25.01,526000.0,21.2056,21.2735,21.1291,21.2395,526000.0
2010-02-26 10:30:00,25.01,25.1,24.99,25.02,460500.0,21.2395,21.316,21.2225,21.248,460500.0
2010-02-26 11:00:00,25.02,25.09,24.99,25.07,236200.0,21.248,21.3075,21.2225,21.2905,236200.0
2010-02-26 11:30:00,25.06,25.18,25.06,25.15,555700.0,21.282,21.3839,21.282,21.3584,555700.0
2010-02-26 12:00:00,25.15,25.15,25.08,25.1,290200.0,21.3584,21.3584,21.299,21.316,290200.0
2010-02-26 12:30:00,25.1,25.1,24.92,24.94,270000.0,21.316,21.316,21.1631,21.1801,270000.0
2010-02-26 13:00:00,24.94,24.98,24.86,24.88,157400.0,21.1801,21.214,21.1121,21.1291,157400.0
2010-02-26 13:30:00,24.88,24.92,24.85,24.9,532600.0,21.1291,21.1631,21.1036,21.1461,532600.0
2010-02-26 14:00:00,24.9,24.92,24.81,24.83,199400.0,21.1461,21.1631,21.0697,21.0867,199400.0
2010-02-26 14:30:00,24.83,24.85,24.79,24.84,365800.0,21.0867,21.1036,21.0527,21.0951,365800.0
2010-02-26 15:00:00,24.85,24.88,24.84,24.86,273700.0,21.1036,21.1291,21.0951,21.1121,273700.0
2010-02-26 15:30:00,24.86,24.94,24.82,24.91,817600.0,21.1121,21.1801,21.0782,21.1546,817600.0
2010-03-01 09:30:00,24.97,25.2,24.86,25.12,337600.0,21.2056,21.4009,21.1121,21.3329,337600.0
2010-03-01 10:00:00,25.12,25.48,25.07,25.37,527100.0,21.3329,21.6387,21.2905,21.5452,527100.0
2010-03-01 10:30:00,25.37,25.5,25.37,25.48,455900.0,21.5452,21.6556,21.5452,21.6387,455900.0
2010-03-01 11:00:00,25.48,25.59,25.43,25.5,306500.0,21.6387,21.7321,21.5962,21.6556,306500.0
2010-03-01 11:30:00,25.5,25.55,25.45,25.5,600500.0,21.6556,21.6981,21.6132,21.6556,600500.0
2010-03-01 12:00:00,25.5,25.59,25.48,25.5,296900.0,21.6556,21.7321,21.6387,21.6556,296900.0
2010-03-01 12:30:00,25.51,25.52,25.44,25.47,326400.0,21.6641,21.6726,21.6047,21.6302,326400.0
2010-03-01 13:00:00,25.46,25.48,25.41,25.43,168600.0,21.6217,21.6387,21.5792,21.5962,168600.0
2010-03-01 13:30:00,25.42,25.49,25.37,25.46,310300.0,21.5877,21.6472,21.5452,21.6217,310300.0
2010-03-01 14:00:00,25.45,25.48,25.44,25.46,143800.0,21.6132,21.6387,21.6047,21.6217,143800.0
2010-03-01 14:30:00,25.46,25.48,25.44,25.48,250400.0,21.6217,21.6387,21.6047,21.6387,250400.0
2010-03-01 15:00:00,25.48,25.5,25.43,25.48,419100.0,21.6387,21.6556,21.5962,21.6387,419100.0
2010-03-01 15:30:00,25.47,25.49,25.39,25.44,678200.0,21.6302,21.6472,21.5622,21.6047,678200.0
2010-03-02 09:30:00,25.44,25.55,25.29,25.35,349100.0,21.6047,21.6981,21.4773,21.5283,349100.0
2010-03-02 10:00:00,25.36,25.46,25.25,25.34,249100.0,21.5368,21.6217,21.4433,21.5198,249100.0
2010-03-02 10:30:00,25.35,25.45,25.29,25.33,224000.0,21.5283,21.6132,21.4773,21.5113,224000.0
2010-03-02 11:00:00,25.34,25.35,25.26,25.3,180700.0,21.5198,21.5283,21.4518,21.4858,180700.0
2010-03-02 11:30:00,25.29,25.34,25.27,25.3,157700.0,21.4773,21.5198,21.4603,21.4858,157700.0
2010-03-02 12:00:00,25.3,25.3,25.21,25.23,183200.0,21.4858,21.4858,21.4094,21.4264,183200.0
2010-03-02 12:30:00,25.23,25.26,25.18,25.26,109000.0,21.4264,21.4518,21.3839,21.4518,109000.0
2010-03-02 13:00:00,25.25,25.27,25.22,25.26,110700.0,21.4433,21.4603,21.4179,21.4518,110700.0
2010-03-02 13:30:00,25.26,25.36,25.25,25.36,79500.0,21.4518,21.5368,21.4433,21.5368,79500.0
2010-03-02 14:00:00,25.37,25.37,25.24,25.25,278100.0,21.5452,21.5452,21.4348,21.4433,278100.0
2010-03-02 14:30:00,25.25,25.29,25.11,25.16,392400.0,21.4433,21.4773,21.3244,21.3669,392400.0
2010-03-02 15:00:00,25.17,25.25,25.16,25.19,196700.0,21.3754,21.4433,21.3669,21.3924,196700.0
2010-03-02 15:30:00,25.18,25.25,25.17,25.24,598300.0,21.3839,21.4433,21.3754,21.4348,598300.0
2010-03-03 09:30:00,25.32,25.34,25.2,25.31,299100.0,21.5028,21.5198,21.4009,21.4943,299100.0
2010-03-03 10:00:00,25.31,25.42,25.28,25.39,377000.0,21.4943,21.5877,21.4688,21.5622,377000.0
2010-03-03 10:30:00,25.38,25.46,25.34,25.42,545100.0,21.5537,21.6217,21.5198,21.5877,545100.0
2010-03-03 11:00:00,25.43,25.49,25.38,25.47,294700.0,21.5962,21.6472,21.5537,21.6302,294700.0
2010-03-03 11:30:00,25.46,25.49,25.4,25.48,174400.0,21.6217,21.6472,21.5707,21.6387,174400.0
2010-03-03 12:00:00,25.48,25.54,25.43,25.45,209000.0,21.6387,21.6896,21.5962,21.6132,209000.0
2010-03-03 12:30:00,25.46,25.47,25.33,25.39,279800.0,21.6217,21.6302,21.5113,21.5622,279800.0
2010-03-03 13:00:00,25.4,25.45,25.38,25.4,201100.0,21.5707,21.6132,21.5537,21.5707,201100.0
2010-03-03 13:30:00,25.4,25.48,25.39,25.47,130200.0,21.5707,21.6387,21.5622,21.6302,130200.0
2010-03-03 14:00:00,25.46,25.5,25.38,25.41,198700.0,21.6217,21.6556,21.5537,21.5792,198700.0
2010-03-03 14:30:00,25.41,25.42,25.28,25.31,213600.0,21.5792,21.5877,21.4688,21.4943,213600.0
2010-03-03 15:00:00,25.31,25.39,25.3,25.37,209200.0,21.4943,21.5622,21.4858,21.5452,209200.0
2010-03-03 15:30:00,25.37,25.44,25.35,25.35,430900.0,21.5452,21.6047,21.5283,21.5283,430900.0
2010-03-04 09:30:00,25.57,26.3,25.57,26.19,1303300.0,21.7151,22.335,21.7151,22.2416,1303300.0
2010-03-04 10:00:00,26.19,26.46,26.16,26.25,967200.0,22.2416,22.4709,22.2161,22.2926,967200.0
2010-03-04 10:30:00,26.24,26.34,26.1,26.28,492500.0,22.2841,22.369,22.1652,22.3181,492500.0
2010-03-04 11:00:00,26.29,26.34,26.25,26.33,449100.0,22.3265,22.369,22.2926,22.3605,449100.0
2010-03-04 11:30:00,26.33,26.36,26.22,26.28,592000.0,22.3605,22.386,22.2671,22.3181,592000.0
2010-03-04 12:00:00,26.28,26.29,26.03,26.16,572800.0,22.3181,22.3265,22.1057,22.2161,572800.0
2010-03-04 12:30:00,26.16,26.18,25.95,26.0,459400.0,22.2161,22.2331,22.0378,22.0803,459400.0
2010-03-04 13:00:00,26.0,26.01,25.96,25.97,165700.0,22.0803,22.0888,22.0463,22.0548,165700.0
2010-03-04 13:30:00,25.97,26.01,25.94,26.0,382400.0,22.0548,22.0888,22.0293,22.0803,382400.0
2010-03-04 14:00:00,26.01,26.11,26.0,26.1,200700.0,22.0888,22.1737,22.0803,22.1652,200700.0
2010-03-04 14:30:00,26.11,26.18,26.09,26.1,220700.0,22.1737,22.2331,22.1567,22.1652,220700.0
2010-03-04 15:00:00,26.1,26.26,26.1,26.26,265700.0,22.1652,22.3011,22.1652,22.3011,265700.0
2010-03-04 15:30:00,26.26,26.34,26.24,26.26,1343400.0,22.3011,22.369,22.2841,22.3011,1343400.0
2010-03-05 09:30:00,26.31,26.58,26.28,26.55,406800.0,22.3435,22.5728,22.3181,22.5474,406800.0
2010-03-05 10:00:00,26.55,26.64,26.43,26.54,417000.0,22.5474,22.6238,22.4454,22.5389,417000.0
2010-03-05 10:30:00,26.54,26.56,26.49,26.56,288800.0,22.5389,22.5558,22.4964,22.5558,288800.0
2010-03-05 11:00:00,26.57,26.57,26.49,26.5,296900.0,22.5643,22.5643,22.4964,22.5049,296900.0
2010-03-05 11:30:00,26.5,26.53,26.47,26.52,247000.0,22.5049,22.5304,22.4794,22.5219,247000.0
2010-03-05 12:00:00,26.51,26.55,26.49,26.52,145100.0,22.5134,22.5474,22.4964,22.5219,145100.0
2010-03-05 12:30:00,26.53,26.54,26.49,26.5,121900.0,22.5304,22.5389,22.4964,22.5049,121900.0
2010-03-05 13:00:00,26.5,26.62,26.49,26.5,156100.0,22.5049,22.6068,22.4964,22.5049,156100.0
2010-03-05 13:30:00,26.5,26.54,26.47,26.47,108000.0,22.5049,22.5389,22.4794,22.4794,108000.0
2010-03-05 14:00:00,26.47,26.51,26.47,26.48,200200.0,22.4794,22.5134,22.4794,22.4879,200200.0
2010-03-05 14:30:00,26.48,26.53,26.47,26.48,206000.0,22.4879,22.5304,22.4794,22.4879,206000.0
2010-03-05 15:00:00,26.47,26.5,26.42,26.48,449300.0,22.4794,22.5049,22.437,22.4879,449300.0
2010-03-05 15:30:00,26.47,26.51,26.44,26.48,614200.0,22.4794,22.5134,22.4539,22.4879,614200.0
2010-03-08 09:30:00,26.43,26.63,26.39,26.52,271400.0,22.4454,22.6153,22.4115,22.5219,271400.0
2010-03-08 10:00:00,26.52,26.66,26.52,26.57,216500.0,22.5219,22.6408,22.5219,22.5643,216500.0
2010-03-08 10:30:00,26.58,26.59,26.48,26.48,181400.0,22.5728,22.5813,22.4879,22.4879,181400.0
2010-03-08 11:00:00,26.48,26.57,26.45,26.55,142400.0,22.4879,22.5643,22.4624,22.5474,142400.0
2010-03-08 11:30:00,26.55,26.62,26.54,26.61,89100.0,22.5474,22.6068,22.5389,22.5983,89100.0
2010-03-08 12:00:00,26.61,26.62,26.57,26.57,117700.0,22.5983,22.6068,22.5643,22.5643,117700.0
2010-03-08 12:30:00,26.58,26.6,26.51,26.59,217900.0,22.5728,22.5898,22.5134,22.5813,217900.0
2010-03-08 13:00:00,26.59,26.6,26.57,26.59,95300.0,22.5813,22.5898,22.5643,22.5813,95300.0
2010-03-08 13:30:00,26.59,26.67,26.55,26.56,225100.0,22.5813,22.6493,22.5474,22.5558,225100.0
2010-03-08 14:00:00,26.56,26.6,26.5,26.54,203300.0,22.5558,22.5898,22.5049,22.5389,203300.0
2010-03-08 14:30:00,26.54,26.62,26.54,26.61,114000.0,22.5389,22.6068,22.5389,22.5983,114000.0
2010-03-08 15:00:00,26.61,26.67,26.59,26.67,153200.0,22.5983,22.6493,22.5813,22.6493,153200.0
2010-03-08 15:30:00,26.67,26.67,26.52,26.55,696600.0,22.6493,22.6493,22.5219,22.5474,696600.0
2010-03-09 09:30:00,26.36,26.59,26.36,26.48,146500.0,22.386,22.5813,22.386,22.4879,146500.0
2010-03-09 10:00:00,26.48,26.58,26.47,26.53,235500.0,22.4879,22.5728,22.4794,22.5304,235500.0
2010-03-09 10:30:00,26.52,26.64,26.52,26.6,467800.0,22.5219,22.6238,22.5219,22.5898,467800.0
2010-03-09 11:00:00,26.6,26.77,26.54,26.72,305000.0,22.5898,22.7342,22.5389,22.6917,305000.0
2010-03-09 11:30:00,26.71,26.76,26.58,26.69,205200.0,22.6832,22.7257,22.5728,22.6662,205200.0
2010-03-09 12:00:00,26.69,26.73,26.66,26.69,192600.0,22.6662,22.7002,22.6408,22.6662,192600.0
2010-03-09 12:30:00,26.7,26.72,26.66,26.7,66500.0,22.6747,22.6917,22.6408,22.6747,66500.0
2010-03-09 13:00:00,26.7,26.7,26.63,26.66,128400.0,22.6747,22.6747,22.6153,22.6408,128400.0
2010-03-09 13:30:00,26.65,26.68,26.57,26.57,165200.0,22.6323,22.6578,22.5643,22.5643,165200.0
2010-03-09 14:00:00,26.57,26.67,26.57,26.67,106600.0,22.5643,22.6493,22.5643,22.6493,106600.0
2010-03-09 14:30:00,26.66,26.7,26.54,26.54,170100.0,22.6408,22.6747,22.5389,22.5389,170100.0
2010-03-09 15:00:00,26.54,26.58,26.45,26.48,323000.0,22.5389,22.5728,22.4624,22.4879,323000.0
2010-03-09 15:30:00,26.48,26.54,26.48,26.54,537400.0,22.4879,22.5389,22.4879,22.5389,537400.0
2010-03-10 09:30:00,26.65,26.88,26.55,26.85,293500.0,22.6323,22.8276,22.5474,22.8021,293500.0
2010-03-10 10:00:00,26.85,27.0,26.82,26.89,321500.0,22.8021,22.9295,22.7766,22.8361,321500.0
2010-03-10 10:30:00,26.9,26.97,26.88,26.96,391900.0,22.8446,22.904,22.8276,22.8955,391900.0
2010-03-10 11:00:00,26.95,27.0,26.93,26.98,362600.0,22.887,22.9295,22.8701,22.9125,362600.0
2010-03-10 11:30:00,26.99,27.07,26.97,27.04,190300.0,22.921,22.989,22.904,22.9635,190300.0
2010-03-10 12:00:00,27.04,27.05,26.86,26.86,215500.0,22.9635,22.972,22.8106,22.8106,215500.0
2010-03-10 12:30:00,26.86,26.96,26.85,26.95,123800.0,22.8106,22.8955,22.8021,22.887,123800.0
2010-03-10 13:00:00,26.96,27.05,26.94,26.97,143000.0,22.8955,22.972,22.8786,22.904,143000.0
2010-03-10 13:30:00,26.96,27.0,26.9,26.96,153100.0,22.8955,22.9295,22.8446,22.8955,153100.0
2010-03-10 14:00:00,26.96,27.01,26.94,26.98,211100.0,22.8955,22.938,22.8786,22.9125,211100.0
2010-03-10 14:30:00,26.97,27.02,26.96,26.99,201100.0,22.904,22.9465,22.8955,22.921,201100.0
2010-03-10 15:00:00,26.99,27.03,26.92,26.92,337100.0,22.921,22.955,22.8616,22.8616,337100.0
2010-03-10 15:30:00,26.92,26.95,26.87,26.9,614900.0,22.8616,22.887,22.8191,22.8446,614900.0
2010-03-11 09:30:00,26.93,26.93,26.58,26.65,324000.0,22.8701,22.8701,22.5728,22.6323,324000.0
2010-03-11 10:00:00,26.65,26.75,26.63,26.72,209600.0,22.6323,22.7172,22.6153,22.6917,209600.0
2010-03-11 10:30:00,26.72,26.79,26.65,26.72,150300.0,22.6917,22.7512,22.6323,22.6917,150300.0
2010-03-11 11:00:00,26.72,26.73,26.52,26.53,262500.0,22.6917,22.7002,22.5219,22.5304,262500.0
2010-03-11 11:30:00,26.53,26.55,26.48,26.54,176200.0,22.5304,22.5474,22.4879,22.5389,176200.0
2010-03-11 12:00:00,26.55,26.57,26.52,26.55,208100.0,22.5474,22.5643,22.5219,22.5474,208100.0
2010-03-11 12:30:00,26.54,26.57,26.52,26.53,125300.0,22.5389,22.5643,22.5219,22.5304,125300.0
2010-03-11 13:00:00,26.54,26.55,26.49,26.5,131700.0,22.5389,22.5474,22.4964,22.5049,131700.0
2010-03-11 13:30:00,26.49,26.5,26.45,26.47,212700.0,22.4964,22.5049,22.4624,22.4794,212700.0
2010-03-11 14:00:00,26.47,26.54,26.45,26.53,128800.0,22.4794,22.5389,22.4624,22.5304,128800.0
2010-03-11 14:30:00,26.52,26.58,26.5,26.57,167400.0,22.5219,22.5728,22.5049,22.5643,167400.0
2010-03-11 15:00:00,26.58,26.66,26.58,26.65,216900.0,22.5728,22.6408,22.5728,22.6323,216900.0
2010-03-11 15:30:00,26.64,26.73,26.62,26.73,466100.0,22.6238,22.7002,22.6068,22.7002,466100.0
2010-03-12 09:30:00,26.73,26.78,26.57,26.57,260400.0,22.7002,22.7427,22.5643,22.5643,260400.0
2010-03-12 10:00:00,26.58,26.59,26.42,26.55,556500.0,22.5728,22.5813,22.437,22.5474,556500.0
2010-03-12 10:30:00,26.55,26.64,26.53,26.62,244300.0,22.5474,22.6238,22.5304,22.6068,244300.0
2010-03-12 11:00:00,26.62,26.63,26.53,26.59,388400.0,22.6068,22.6153,22.5304,22.5813,388400.0
2010-03-12 11:30:00,26.59,26.6,26.5,26.53,431100.0,22.5813,22.5898,22.5049,22.5304,431100.0
2010-03-12 12:00:00,26.54,26.56,26.53,26.55,217600.0,22.5389,22.5558,22.5304,22.5474,217600.0
2010-03-12 12:30:00,26.56,26.58,26.53,26.55,241200.0,22.5558,22.5728,22.5304,22.5474,241200.0
2010-03-12 13:00:00,26.55,26.56,26.54,26.55,153700.0,22.5474,22.5558,22.5389,22.5474,153700.0
2010-03-12 13:30:00,26.55,26.6,26.54,26.6,132500.0,22.5474,22.5898,22.5389,22.5898,132500.0
2010-03-12 14:00:00,26.61,26.62,26.57,26.57,79100.0,22.5983,22.6068,22.5643,22.5643,79100.0
2010-03-12 14:30:00,26.57,26.6,26.52,26.58,260100.0,22.5643,22.5898,22.5219,22.5728,260100.0
2010-03-12 15:00:00,26.58,26.62,26.57,26.58,223400.0,22.5728,22.6068,22.5643,22.5728,223400.0
2010-03-12 15:30:00,26.58,26.65,26.57,26.63,872400.0,22.5728,22.6323,22.5643,22.6153,872400.0
2010-03-15 09:30:00,26.7,26.94,26.59,26.86,475600.0,22.6747,22.8786,22.5813,22.8106,475600.0
2010-03-15 10:00:00,26.86,26.98,26.85,26.86,257300.0,22.8106,22.9125,22.8021,22.8106,257300.0
2010-03-15 10:30:00,26.86,26.86,26.58,26.59,464500.0,22.8106,22.8106,22.5728,22.5813,464500.0
2010-03-15 11:00:00,26.59,26.61,26.47,26.5,204900.0,22.5813,22.5983,22.4794,22.5049,204900.0
2010-03-15 11:30:00,26.49,26.61,26.46,26.6,180700.0,22.4964,22.5983,22.4709,22.5898,180700.0
2010-03-15 12:00:00,26.6,26.74,26.54,26.74,382600.0,22.5898,22.7087,22.5389,22.7087,382600.0
2010-03-15 12:30:00,26.73,26.77,26.69,26.7,97000.0,22.7002,22.7342,22.6662,22.6747,97000.0
2010-03-15 13:00:00,26.69,26.78,26.69,26.74,198600.0,22.6662,22.7427,22.6662,22.7087,198600.0
2010-03-15 13:30:00,26.74,26.76,26.72,26.73,107600.0,22.7087,22.7257,22.6917,22.7002,107600.0
2010-03-15 14:00:00,26.72,26.73,26.67,26.67,96600.0,22.6917,22.7002,22.6493,22.6493,96600.0
2010-03-15 14:30:00,26.67,26.68,26.62,26.67,158200.0,22.6493,22.6578,22.6068,22.6493,158200.0
2010-03-15 15:00:00,26.67,26.72,26.65,26.72,209400.0,22.6493,22.6917,22.6323,22.6917,209400.0
2010-03-15 15:30:00,26.72,26.86,26.7,26.85,642200.0,22.6917,22.8106,22.6747,22.8021,642200.0
2010-03-16 09:30:00,26.99,26.99,26.78,26.85,112900.0,22.921,22.921,22.7427,22.8021,112900.0
2010-03-16 10:00:00,26.85,26.93,26.81,26.88,96300.0,22.8021,22.8701,22.7682,22.8276,96300.0
2010-03-16 10:30:00,26.89,26.89,26.8,26.83,268100.0,22.8361,22.8361,22.7597,22.7851,268100.0
2010-03-16 11:00:00,26.84,26.85,26.77,26.8,160300.0,22.7936,22.8021,22.7342,22.7597,160300.0
2010-03-16 11:30:00,26.79,26.8,26.69,26.71,151900.0,22.7512,22.7597,22.6662,22.6832,151900.0
2010-03-16 12:00:00,26.71,26.76,26.71,26.75,190600.0,22.6832,22.7257,22.6832,22.7172,190600.0
2010-03-16 12:30:00,26.75,26.76,26.7,26.7,110900.0,22.7172,22.7257,22.6747,22.6747,110900.0
2010-03-16 13:00:00,26.71,26.72,26.69,26.7,46200.0,22.6832,22.6917,22.6662,22.6747,46200.0
2010-03-16 13:30:00,26.7,26.71,26.67,26.7,95100.0,22.6747,22.6832,22.6493,22.6747,95100.0
2010-03-16 14:00:00,26.69,26.83,26.61,26.77,278700.0,22.6662,22.7851,22.5983,22.7342,278700.0
2010-03-16 14:30:00,26.77,26.79,26.61,26.67,177400.0,22.7342,22.7512,22.5983,22.6493,177400.0
2010-03-16 15:00:00,26.68,26.86,26.64,26.72,279700.0,22.6578,22.8106,22.6238,22.6917,279700.0
2010-03-16 15:30:00,26.73,26.82,26.7,26.75,418800.0,22.7002,22.7766,22.6747,22.7172,418800.0
2010-03-17 09:30:00,26.72,26.82,26.64,26.82,130000.0,22.6917,22.7766,22.6238,22.7766,130000.0
2010-03-17 10:00:00,26.82,26.83,26.75,26.77,169600.0,22.7766,22.7851,22.7172,22.7342,169600.0
2010-03-17 10:30:00,26.77,26.79,26.7,26.73,124900.0,22.7342,22.7512,22.6747,22.7002,124900.0
2010-03-17 11:00:00,26.73,26.8,26.72,26.8,50800.0,22.7002,22.7597,22.6917,22.7597,50800.0
2010-03-17 11:30:00,26.8,26.8,26.75,26.77,80100.0,22.7597,22.7597,22.7172,22.7342,80100.0
2010-03-17 12:00:00,26.77,26.81,26.76,26.79,51400.0,22.7342,22.7682,22.7257,22.7512,51400.0
2010-03-17 12:30:00,26.78,26.82,26.74,26.75,59800.0,22.7427,22.7766,22.7087,22.7172,59800.0
2010-03-17 13:00:00,26.75,26.78,26.74,26.78,66900.0,22.7172,22.7427,22.7087,22.7427,66900.0
2010-03-17 13:30:00,26.78,26.83,26.75,26.75,92800.0,22.7427,22.7851,22.7172,22.7172,92800.0
2010-03-17 14:00:00,26.76,26.8,26.76,26.79,89300.0,22.7257,22.7597,22.7257,22.7512,89300.0
2010-03-17 14:30:00,26.79,26.82,26.7,26.75,218500.0,22.7512,22.7766,22.6747,22.7172,218500.0
2010-03-17 15:00:00,26.75,26.79,26.67,26.68,166300.0,22.7172,22.7512,22.6493,22.6578,166300.0
2010-03-17 15:30:00,26.67,26.72,26.66,26.7,388500.0,22.6493,22.6917,22.6408,22.6747,388500.0
2010-03-18 09:30:00,26.59,26.89,26.45,26.89,109800.0,22.5813,22.8361,22.4624,22.8361,109800.0
2010-03-18 10:00:00,26.89,26.99,26.88,26.97,214400.0,22.8361,22.921,22.8276,22.904,214400.0
2010-03-18 10:30:00,26.96,27.05,26.92,27.0,145200.0,22.8955,22.972,22.8616,22.9295,145200.0
2010-03-18 11:00:00,26.99,27.01,26.94,27.0,100700.0,22.921,22.938,22.8786,22.9295,100700.0
2010-03-18 11:30:00,27.0,27.02,26.94,26.97,194300.0,22.9295,22.9465,22.8786,22.904,194300.0
2010-03-18 12:00:00,26.96,26.97,26.88,26.92,83500.0,22.8955,22.904,22.8276,22.8616,83500.0
2010-03-18 12:30:00,26.92,26.96,26.91,26.95,45400.0,22.8616,22.8955,22.8531,22.887,45400.0
2010-03-18 13:00:00,26.94,27.0,26.94,26.99,36600.0,22.8786,22.9295,22.8786,22.921,36600.0
2010-03-18 13:30:00,26.99,27.0,26.91,26.93,93700.0,22.921,22.9295,22.8531,22.8701,93700.0
2010-03-18 14:00:00,26.93,26.94,26.9,26.92,49700.0,22.8701,22.8786,22.8446,22.8616,49700.0
2010-03-18 14:30:00,26.91,26.98,26.91,26.96,138200.0,22.8531,22.9125,22.8531,22.8955,138200.0
2010-03-18 15:00:00,26.96,26.98,26.93,26.95,116300.0,22.8955,22.9125,22.8701,22.887,116300.0
2010-03-18 15:30:00,26.95,27.0,26.92,26.98,346300.0,22.887,22.9295,22.8616,22.9125,346300.0
2010-03-19 09:30:00,27.17,27.18,26.8,26.93,784200.0,23.0739,23.0824,22.7597,22.8701,784200.0
2010-03-19 10:00:00,26.93,26.93,26.71,26.73,181900.0,22.8701,22.8701,22.6832,22.7002,181900.0
2010-03-19 10:30:00,26.73,26.79,26.62,26.65,189600.0,22.7002,22.7512,22.6068,22.6323,189600.0
2010-03-19 11:00:00,26.65,26.65,26.47,26.52,332400.0,22.6323,22.6323,22.4794,22.5219,332400.0
2010-03-19 11:30:00,26.52,26.68,26.52,26.67,81500.0,22.5219,22.6578,22.5219,22.6493,81500.0
2010-03-19 12:00:00,26.67,26.72,26.65,26.71,116200.0,22.6493,22.6917,22.6323,22.6832,116200.0
2010-03-19 12:30:00,26.71,26.73,26.64,26.65,92900.0,22.6832,22.7002,22.6238,22.6323,92900.0
2010-03-19 13:00:00,26.65,26.71,26.62,26.71,124100.0,22.6323,22.6832,22.6068,22.6832,124100.0
2010-03-19 13:30:00,26.71,26.74,26.66,26.71,87200.0,22.6832,22.7087,22.6408,22.6832,87200.0
2010-03-19 14:00:00,26.72,26.74,26.66,26.71,110600.0,22.6917,22.7087,22.6408,22.6832,110600.0
2010-03-19 14:30:00,26.7,26.74,26.66,26.72,189500.0,22.6747,22.7087,22.6408,22.6917,189500.0
2010-03-19 15:00:00,26.73,26.73,26.69,26.69,97800.0,22.7002,22.7002,22.6662,22.6662,97800.0
2010-03-19 15:30:00,26.7,26.79,26.62,26.78,764000.0,22.6747,22.7512,22.6068,22.7427,764000.0
2010-03-22 09:30:00,26.1,26.4,26.1,26.17,729100.0,22.1652,22.42,22.1652,22.2246,729100.0
2010-03-22 10:00:00,26.17,26.32,26.15,26.28,436900.0,22.2246,22.352,22.2077,22.3181,436900.0
2010-03-22 10:30:00,26.29,26.29,26.18,26.21,215100.0,22.3265,22.3265,22.2331,22.2586,215100.0
2010-03-22 11:00:00,26.21,26.33,26.21,26.33,210100.0,22.2586,22.3605,22.2586,22.3605,210100.0
2010-03-22 11:30:00,26.33,26.36,26.3,26.34,185400.0,22.3605,22.386,22.335,22.369,185400.0
2010-03-22 12:00:00,26.34,26.4,26.29,26.36,116600.0,22.369,22.42,22.3265,22.386,116600.0
2010-03-22 12:30:00,26.37,26.45,26.35,26.45,77800.0,22.3945,22.4624,22.3775,22.4624,77800.0
2010-03-22 13:00:00,26.45,26.48,26.42,26.42,80500.0,22.4624,22.4879,22.437,22.437,80500.0
2010-03-22 13:30:00,26.42,26.48,26.39,26.45,94000.0,22.437,22.4879,22.4115,22.4624,94000.0
2010-03-22 14:00:00,26.45,26.49,26.42,26.47,119900.0,22.4624,22.4964,22.437,22.4794,119900.0
2010-03-22 14:30:00,26.47,26.57,26.47,26.53,158600.0,22.4794,22.5643,22.4794,22.5304,158600.0
2010-03-22 15:00:00,26.53,26.57,26.48,26.53,209900.0,22.5304,22.5643,22.4879,22.5304,209900.0
2010-03-22 15:30:00,26.54,26.55,26.47,26.54,732100.0,22.5389,22.5474,22.4794,22.5389,732100.0
2010-03-23 09:30:00,26.53,26.59,26.36,26.42,118300.0,22.5304,22.5813,22.386,22.437,118300.0
2010-03-23 10:00:00,26.42,26.47,26.27,26.44,131200.0,22.437,22.4794,22.3096,22.4539,131200.0
2010-03-23 10:30:00,26.44,26.45,26.34,26.35,78900.0,22.4539,22.4624,22.369,22.3775,78900.0
2010-03-23 11:00:00,26.34,26.4,26.28,26.32,147600.0,22.369,22.42,22.3181,22.352,147600.0
2010-03-23 11:30:00,26.33,26.4,26.24,26.36,185300.0,22.3605,22.42,22.2841,22.386,185300.0
2010-03-23 12:00:00,26.36,26.4,26.33,26.38,67200.0,22.386,22.42,22.3605,22.403,67200.0
2010-03-23 12:30:00,26.38,26.41,26.31,26.33,277500.0,22.403,22.4285,22.3435,22.3605,277500.0
2010-03-23 13:00:00,26.33,26.33,26.28,26.3,94000.0,22.3605,22.3605,22.3181,22.335,94000.0
2010-03-23 13:30:00,26.31,26.35,26.27,26.27,109400.0,22.3435,22.3775,22.3096,22.3096,109400.0
2010-03-23 14:00:00,26.27,26.3,26.24,26.26,209800.0,22.3096,22.335,22.2841,22.3011,209800.0
2010-03-23 14:30:00,26.27,26.27,26.26,26.27,66900.0,22.3096,22.3096,22.3011,22.3096,66900.0
2010-03-23 15:00:00,26.27,26.36,26.26,26.34,198800.0,22.3096,22.386,22.3011,22.369,198800.0
2010-03-23 15:30:00,26.34,26.42,26.33,26.42,712800.0,22.369,22.437,22.3605,22.437,712800.0
2010-03-24 09:30:00,26.32,26.49,26.32,26.4,146500.0,22.352,22.4964,22.352,22.42,146500.0
2010-03-24 10:00:00,26.39,26.5,26.34,26.44,165600.0,22.4115,22.5049,22.369,22.4539,165600.0
2010-03-24 10:30:00,26.45,26.51,26.4,26.41,143300.0,22.4624,22.5134,22.42,22.4285,143300.0
2010-03-24 11:00:00,26.4,26.41,26.28,26.31,99700.0,22.42,22.4285,22.3181,22.3435,99700.0
2010-03-24 11:30:00,26.3,26.43,26.3,26.42,80300.0,22.335,22.4454,22.335,22.437,80300.0
2010-03-24 12:00:00,26.42,26.42,26.39,26.39,57300.0,22.437,22.437,22.4115,22.4115,57300.0
2010-03-24 12:30:00,26.39,26.46,26.38,26.4,87000.0,22.4115,22.4709,22.403,22.42,87000.0
2010-03-24 13:00:00,26.4,26.41,26.31,26.38,97100.0,22.42,22.4285,22.3435,22.403,97100.0
2010-03-24 13:30:00,26.38,26.44,26.33,26.41,118400.0,22.403,22.4539,22.3605,22.4285,118400.0
2010-03-24 14:00:00,26.41,26.45,26.41,26.41,122700.0,22.4285,22.4624,22.4285,22.4285,122700.0
2010-03-24 14:30:00,26.41,26.42,26.36,26.38,105700.0,22.4285,22.437,22.386,22.403,105700.0
2010-03-24 15:00:00,26.38,26.4,26.32,26.33,247300.0,22.403,22.42,22.352,22.3605,247300.0
2010-03-24 15:30:00,26.33,26.44,26.32,26.39,337100.0,22.3605,22.4539,22.352,22.4115,337100.0
2010-03-25 09:30:00,26.52,26.61,26.43,26.44,213700.0,22.5219,22.5983,22.4454,22.4539,213700.0
2010-03-25 10:00:00,26.44,26.47,26.28,26.39,477300.0,22.4539,22.4794,22.3181,22.4115,477300.0
2010-03-25 10:30:00,26.38,26.47,26.38,26.45,111500.0,22.403,22.4794,22.403,22.4624,111500.0
2010-03-25 11:00:00,26.46,26.64,26.45,26.64,124900.0,22.4709,22.6238,22.4624,22.6238,124900.0
2010-03-25 11:30:00,26.64,26.68,26.5,26.5,177600.0,22.6238,22.6578,22.5049,22.5049,177600.0
2010-03-25 12:00:00,26.5,26.51,26.44,26.48,140800.0,22.5049,22.5134,22.4539,22.4879,140800.0
2010-03-25 12:30:00,26.49,26.52,26.48,26.52,76000.0,22.4964,22.5219,22.4879,22.5219,76000.0
2010-03-25 13:00:00,26.52,26.61,26.51,26.55,132600.0,22.5219,22.5983,22.5134,22.5474,132600.0
2010-03-25 13:30:00,26.54,26.54,26.36,26.39,195100.0,22.5389,22.5389,22.386,22.4115,195100.0
2010-03-25 14:00:00,26.38,26.41,26.34,26.34,169200.0,22.403,22.4285,22.369,22.369,169200.0
2010-03-25 14:30:00,26.34,26.35,26.27,26.35,180700.0,22.369,22.3775,22.3096,22.3775,180700.0
2010-03-25 15:00:00,26.34,26.43,26.33,26.33,159100.0,22.369,22.4454,22.3605,22.3605,159100.0
2010-03-25 15:30:00,26.33,26.33,26.08,26.08,689300.0,22.3605,22.3605,22.1482,22.1482,689300.0
2010-03-26 09:30:00,26.28,26.3,26.1,26.18,131700.0,22.3181,22.335,22.1652,22.2331,131700.0
2010-03-26 10:00:00,26.19,26.29,26.15,26.19,182900.0,22.2416,22.3265,22.2077,22.2416,182900.0
2010-03-26 10:30:00,26.2,26.2,25.99,26.01,222200.0,22.2501,22.2501,22.0718,22.0888,222200.0
2010-03-26 11:00:00,26.02,26.15,26.02,26.07,129200.0,22.0973,22.2077,22.0973,22.1397,129200.0
2010-03-26 11:30:00,26.07,26.08,25.99,25.99,91500.0,22.1397,22.1482,22.0718,22.0718,91500.0
2010-03-26 12:00:00,26.0,26.0,25.84,25.85,295800.0,22.0803,22.0803,21.9444,21.9529,295800.0
2010-03-26 12:30:00,25.84,25.95,25.84,25.89,183000.0,21.9444,22.0378,21.9444,21.9869,183000.0
2010-03-26 13:00:00,25.88,25.94,25.84,25.94,132700.0,21.9784,22.0293,21.9444,22.0293,132700.0
2010-03-26 13:30:00,25.93,25.96,25.88,25.92,133100.0,22.0208,22.0463,21.9784,22.0123,133100.0
2010-03-26 14:00:00,25.92,26.0,25.9,26.0,152300.0,22.0123,22.0803,21.9953,22.0803,152300.0
2010-03-26 14:30:00,26.0,26.05,25.97,26.0,446600.0,22.0803,22.1227,22.0548,22.0803,446600.0
2010-03-26 15:00:00,26.01,26.01,25.94,25.94,273200.0,22.0888,22.0888,22.0293,22.0293,273200.0
2010-03-26 15:30:00,25.94,25.99,25.94,25.94,546800.0,22.0293,22.0718,22.0293,22.0293,546800.0
2010-03-29 09:30:00,25.76,25.9,25.71,25.8,532600.0,21.8765,21.9953,21.834,21.9104,532600.0
2010-03-29 10:00:00,25.79,25.97,25.76,25.8,272200.0,21.9019,22.0548,21.8765,21.9104,272200.0
2010-03-29 10:30:00,25.8,25.86,25.71,25.79,267700.0,21.9104,21.9614,21.834,21.9019,267700.0
2010-03-29 11:00:00,25.79,25.86,25.76,25.83,194000.0,21.9019,21.9614,21.8765,21.9359,194000.0
2010-03-29 11:30:00,25.84,25.94,25.84,25.91,141100.0,21.9444,22.0293,21.9444,22.0038,141100.0
2010-03-29 12:00:00,25.92,25.94,25.86,25.9,160800.0,22.0123,22.0293,21.9614,21.9953,160800.0
2010-03-29 12:30:00,25.9,25.92,25.8,25.82,132000.0,21.9953,22.0123,21.9104,21.9274,132000.0
2010-03-29 13:00:00,25.82,25.9,25.81,25.83,125700.0,21.9274,21.9953,21.9189,21.9359,125700.0
2010-03-29 13:30:00,25.83,25.84,25.76,25.81,143900.0,21.9359,21.9444,21.8765,21.9189,143900.0
2010-03-29 14:00:00,25.8,25.87,25.78,25.81,172400.0,21.9104,21.9699,21.8934,21.9189,172400.0
2010-03-29 14:30:00,25.82,25.86,25.81,25.85,238500.0,21.9274,21.9614,21.9189,21.9529,238500.0
2010-03-29 15:00:00,25.86,25.88,25.83,25.83,244100.0,21.9614,21.9784,21.9359,21.9359,244100.0
2010-03-29 15:30:00,25.84,25.86,25.78,25.79,725300.0,21.9444,21.9614,21.8934,21.9019,725300.0
2010-03-30 09:30:00,25.85,25.92,25.79,25.87,130400.0,21.9529,22.0123,21.9019,21.9699,130400.0
2010-03-30 10:00:00,25.87,26.0,25.87,25.94,290800.0,21.9699,22.0803,21.9699,22.0293,290800.0
2010-03-30 10:30:00,25.93,25.97,25.88,25.9,131800.0,22.0208,22.0548,21.9784,21.9953,131800.0
2010-03-30 11:00:00,25.9,25.91,25.83,25.86,242600.0,21.9953,22.0038,21.9359,21.9614,242600.0
2010-03-30 11:30:00,25.85,26.0,25.85,25.97,141800.0,21.9529,22.0803,21.9529,22.0548,141800.0
2010-03-30 12:00:00,25.96,25.97,25.88,25.95,165200.0,22.0463,22.0548,21.9784,22.0378,165200.0
2010-03-30 12:30:00,25.95,25.96,25.81,25.89,221800.0,22.0378,22.0463,21.9189,21.9869,221800.0
2010-03-30 13:00:00,25.89,25.96,25.88,25.95,202600.0,21.9869,22.0463,21.9784,22.0378,202600.0
2010-03-30 13:30:00,25.95,25.98,25.91,25.96,113400.0,22.0378,22.0633,22.0038,22.0463,113400.0
2010-03-30 14:00:00,25.96,25.99,25.92,25.99,109300.0,22.0463,22.0718,22.0123,22.0718,109300.0
2010-03-30 14:30:00,25.98,26.06,25.98,26.04,90900.0,22.0633,22.1312,22.0633,22.1142,90900.0
2010-03-30 15:00:00,26.04,26.07,26.0,26.04,186000.0,22.1142,22.1397,22.0803,22.1142,186000.0
2010-03-30 15:30:00,26.05,26.07,25.95,25.95,461100.0,22.1227,22.1397,22.0378,22.0378,461100.0
2010-03-31 09:30:00,25.92,26.02,25.77,25.82,211900.0,22.0123,22.0973,21.8849,21.9274,211900.0
2010-03-31 10:00:00,25.82,26.08,25.82,26.05,141200.0,21.9274,22.1482,21.9274,22.1227,141200.0
2010-03-31 10:30:00,26.04,26.1,25.98,26.0,95900.0,22.1142,22.1652,22.0633,22.0803,95900.0
2010-03-31 11:00:00,25.99,26.01,25.96,25.99,141100.0,22.0718,22.0888,22.0463,22.0718,141100.0
2010-03-31 11:30:00,25.98,26.16,25.97,26.11,140100.0,22.0633,22.2161,22.0548,22.1737,140100.0
2010-03-31 12:00:00,26.11,26.11,26.04,26.05,73500.0,22.1737,22.1737,22.1142,22.1227,73500.0
2010-03-31 12:30:00,26.05,26.09,26.0,26.01,85900.0,22.1227,22.1567,22.0803,22.0888,85900.0
2010-03-31 13:00:00,26.01,26.09,25.98,26.09,77300.0,22.0888,22.1567,22.0633,22.1567,77300.0
2010-03-31 13:30:00,26.09,26.13,26.06,26.13,67600.0,22.1567,22.1907,22.1312,22.1907,67600.0
2010-03-31 14:00:00,26.13,26.17,26.11,26.17,81400.0,22.1907,22.2246,22.1737,22.2246,81400.0
2010-03-31 14:30:00,26.17,26.17,26.04,26.07,114700.0,22.2246,22.2246,22.1142,22.1397,114700.0
2010-03-31 15:00:00,26.07,26.12,26.0,26.03,287000.0,22.1397,22.1822,22.0803,22.1057,287000.0
2010-03-31 15:30:00,26.04,26.05,25.97,26.01,468100.0,22.1142,22.1227,22.0548,22.0888,468100.0
2010-04-01 09:30:00,26.07,26.2,26.03,26.14,167000.0,22.1397,22.2501,22.1057,22.1992,167000.0
2010-04-01 10:00:00,26.16,26.2,26.07,26.17,231900.0,22.2161,22.2501,22.1397,22.2246,231900.0
2010-04-01 10:30:00,26.18,26.3,26.16,26.3,252100.0,22.2331,22.335,22.2161,22.335,252100.0
2010-04-01 11:00:00,26.3,26.32,26.22,26.25,188800.0,22.335,22.352,22.2671,22.2926,188800.0
2010-04-01 11:30:00,26.25,26.26,26.23,26.24,86700.0,22.2926,22.3011,22.2756,22.2841,86700.0
2010-04-01 12:00:00,26.25,26.33,26.24,26.28,123500.0,22.2926,22.3605,22.2841,22.3181,123500.0
2010-04-01 12:30:00,26.27,26.36,26.26,26.28,213700.0,22.3096,22.386,22.3011,22.3181,213700.0
2010-04-01 13:00:00,26.29,26.29,26.17,26.24,148000.0,22.3265,22.3265,22.2246,22.2841,148000.0
2010-04-01 13:30:00,26.25,26.28,26.17,26.21,193600.0,22.2926,22.3181,22.2246,22.2586,193600.0
2010-04-01 14:00:00,26.22,26.28,26.22,26.25,337300.0,22.2671,22.3181,22.2671,22.2926,337300.0
2010-04-01 14:30:00,26.26,26.29,26.23,26.29,304300.0,22.3011,22.3265,22.2756,22.3265,304300.0
2010-04-01 15:00:00,26.29,26.34,26.24,26.29,442100.0,22.3265,22.369,22.2841,22.3265,442100.0
2010-04-01 15:30:00,26.29,26.37,26.29,26.36,419600.0,22.3265,22.3945,22.3265,22.386,419600.0
2010-04-05 09:30:00,26.44,26.76,26.44,26.7,315700.0,22.4539,22.7257,22.4539,22.6747,315700.0
2010-04-05 10:00:00,26.71,26.93,26.66,26.92,366700.0,22.6832,22.8701,22.6408,22.8616,366700.0
2010-04-05 10:30:00,26.91,27.08,26.89,27.01,232800.0,22.8531,22.9974,22.8361,22.938,232800.0
2010-04-05 11:00:00,27.01,27.03,26.96,26.98,187400.0,22.938,22.955,22.8955,22.9125,187400.0
2010-04-05 11:30:00,26.97,27.07,26.95,27.03,178500.0,22.904,22.989,22.887,22.955,178500.0
2010-04-05 12:00:00,27.03,27.04,26.95,27.0,169300.0,22.955,22.9635,22.887,22.9295,169300.0
2010-04-05 12:30:00,27.0,27.03,26.98,26.99,159700.0,22.9295,22.955,22.9125,22.921,159700.0
2010-04-05 13:00:00,27.0,27.0,26.98,26.98,115400.0,22.9295,22.9295,22.9125,22.9125,115400.0
2010-04-05 13:30:00,26.99,27.0,26.88,26.96,251900.0,22.921,22.9295,22.8276,22.8955,251900.0
2010-04-05 14:00:00,26.95,26.96,26.89,26.89,284800.0,22.887,22.8955,22.8361,22.8361,284800.0
2010-04-05 14:30:00,26.89,26.94,26.85,26.86,281600.0,22.8361,22.8786,22.8021,22.8106,281600.0
2010-04-05 15:00:00,26.87,26.87,26.78,26.78,284800.0,22.8191,22.8191,22.7427,22.7427,284800.0
2010-04-05 15:30:00,26.78,26.84,26.76,26.83,406000.0,22.7427,22.7936,22.7257,22.7851,406000.0
2010-04-06 09:30:00,26.56,26.8,26.56,26.74,137900.0,22.5558,22.7597,22.5558,22.7087,137900.0
2010-04-06 10:00:00,26.74,26.74,26.61,26.68,117200.0,22.7087,22.7087,22.5983,22.6578,117200.0
2010-04-06 10:30:00,26.7,26.82,26.68,26.77,104400.0,22.6747,22.7766,22.6578,22.7342,104400.0
2010-04-06 11:00:00,26.77,26.86,26.75,26.83,117500.0,22.7342,22.8106,22.7172,22.7851,117500.0
2010-04-06 11:30:00,26.83,26.83,26.76,26.78,80700.0,22.7851,22.7851,22.7257,22.7427,80700.0
2010-04-06 12:00:00,26.78,26.8,26.76,26.79,72600.0,22.7427,22.7597,22.7257,22.7512,72600.0
2010-04-06 12:30:00,26.8,26.81,26.77,26.81,76600.0,22.7597,22.7682,22.7342,22.7682,76600.0
2010-04-06 13:00:00,26.81,26.86,26.78,26.83,77700.0,22.7682,22.8106,22.7427,22.7851,77700.0
2010-04-06 13:30:00,26.83,26.83,26.77,26.78,45400.0,22.7851,22.7851,22.7342,22.7427,45400.0
2010-04-06 14:00:00,26.78,27.0,26.78,26.98,178100.0,22.7427,22.9295,22.7427,22.9125,178100.0
2010-04-06 14:30:00,26.98,27.04,26.98,27.04,101200.0,22.9125,22.9635,22.9125,22.9635,101200.0
2010-04-06 15:00:00,27.04,27.04,26.91,26.91,107900.0,22.9635,22.9635,22.8531,22.8531,107900.0
2010-04-06 15:30:00,26.92,26.97,26.91,26.92,254500.0,22.8616,22.904,22.8531,22.8616,254500.0
2010-04-07 09:30:00,26.92,26.99,26.73,26.74,129600.0,22.8616,22.921,22.7002,22.7087,129600.0
2010-04-07 10:00:00,26.74,26.96,26.71,26.81,267400.0,22.7087,22.8955,22.6832,22.7682,267400.0
2010-04-07 10:30:00,26.82,26.82,26.67,26.68,145200.0,22.7766,22.7766,22.6493,22.6578,145200.0
2010-04-07 11:00:00,26.67,26.73,26.63,26.64,276800.0,22.6493,22.7002,22.6153,22.6238,276800.0
2010-04-07 11:30:00,26.64,26.73,26.63,26.71,211400.0,22.6238,22.7002,22.6153,22.6832,211400.0
2010-04-07 12:00:00,26.7,26.78,26.69,26.78,106900.0,22.6747,22.7427,22.6662,22.7427,106900.0
2010-04-07 12:30:00,26.77,26.77,26.74,26.74,44200.0,22.7342,22.7342,22.7087,22.7087,44200.0
2010-04-07 13:00:00,26.75,26.8,26.73,26.76,103300.0,22.7172,22.7597,22.7002,22.7257,103300.0
2010-04-07 13:30:00,26.76,26.77,26.68,26.73,70700.0,22.7257,22.7342,22.6578,22.7002,70700.0
2010-04-07 14:00:00,26.72,26.73,26.61,26.65,165000.0,22.6917,22.7002,22.5983,22.6323,165000.0
2010-04-07 14:30:00,26.66,26.66,26.59,26.61,238600.0,22.6408,22.6408,22.5813,22.5983,238600.0
2010-04-07 15:00:00,26.61,26.61,26.48,26.5,366300.0,22.5983,22.5983,22.4879,22.5049,366300.0
2010-04-07 15:30:00,26.5,26.54,26.47,26.54,619300.0,22.5049,22.5389,22.4794,22.5389,619300.0
2010-04-08 09:30:00,26.39,26.47,26.22,26.3,179100.0,22.4115,22.4794,22.2671,22.335,179100.0
2010-04-08 10:00:00,26.3,26.42,26.3,26.42,151000.0,22.335,22.437,22.335,22.437,151000.0
2010-04-08 10:30:00,26.41,26.46,26.28,26.28,85900.0,22.4285,22.4709,22.3181,22.3181,85900.0
2010-04-08 11:00:00,26.29,26.34,26.29,26.29,156800.0,22.3265,22.369,22.3265,22.3265,156800.0
2010-04-08 11:30:00,26.29,26.35,26.27,26.35,110200.0,22.3265,22.3775,22.3096,22.3775,110200.0
2010-04-08 12:00:00,26.36,26.44,26.35,26.43,141800.0,22.386,22.4539,22.3775,22.4454,141800.0
2010-04-08 12:30:00,26.43,26.47,26.4,26.47,162200.0,22.4454,22.4794,22.42,22.4794,162200.0
2010-04-08 13:00:00,26.47,26.54,26.47,26.48,107500.0,22.4794,22.5389,22.4794,22.4879,107500.0
2010-04-08 13:30:00,26.48,26.55,26.4,26.49,239700.0,22.4879,22.5474,22.42,22.4964,239700.0
2010-04-08 14:00:00,26.48,26.54,26.47,26.52,104300.0,22.4879,22.5389,22.4794,22.5219,104300.0
2010-04-08 14:30:00,26.52,26.59,26.51,26.58,138000.0,22.5219,22.5813,22.5134,22.5728,138000.0
2010-04-08 15:00:00,26.58,26.64,26.56,26.62,157900.0,22.5728,22.6238,22.5558,22.6068,157900.0
2010-04-08 15:30:00,26.61,26.66,26.6,26.6,402100.0,22.5983,22.6408,22.5898,22.5898,402100.0
2010-04-09 09:30:00,26.61,26.75,26.48,26.59,91300.0,22.5983,22.7172,22.4879,22.5813,91300.0
2010-04-09 10:00:00,26.59,26.66,26.58,26.61,115300.0,22.5813,22.6408,22.5728,22.5983,115300.0
2010-04-09 10:30:00,26.61,26.69,26.54,26.56,238600.0,22.5983,22.6662,22.5389,22.5558,238600.0
2010-04-09 11:00:00,26.57,26.64,26.55,26.64,115700.0,22.5643,22.6238,22.5474,22.6238,115700.0
2010-04-09 11:30:00,26.63,26.64,26.6,26.61,146900.0,22.6153,22.6238,22.5898,22.5983,146900.0
2010-04-09 12:00:00,26.6,26.62,26.6,26.62,40200.0,22.5898,22.6068,22.5898,22.6068,40200.0
2010-04-09 12:30:00,26.62,26.62,26.6,26.61,32400.0,22.6068,22.6068,22.5898,22.5983,32400.0
2010-04-09 13:00:00,26.61,26.7,26.57,26.69,222700.0,22.5983,22.6747,22.5643,22.6662,222700.0
2010-04-09 13:30:00,26.69,26.73,26.69,26.7,44400.0,22.6662,22.7002,22.6662,22.6747,44400.0
2010-04-09 14:00:00,26.69,26.77,26.68,26.72,92100.0,22.6662,22.7342,22.6578,22.6917,92100.0
2010-04-09 14:30:00,26.72,26.79,26.7,26.77,72100.0,22.6917,22.7512,22.6747,22.7342,72100.0
2010-04-09 15:00:00,26.77,26.8,26.75,26.8,67900.0,22.7342,22.7597,22.7172,22.7597,67900.0
2010-04-09 15:30:00,26.8,26.85,26.77,26.78,612600.0,22.7597,22.8021,22.7342,22.7427,612600.0
2010-04-12 09:30:00,26.98,27.0,26.84,26.88,294100.0,22.9125,22.9295,22.7936,22.8276,294100.0
2010-04-12 10:00:00,26.88,26.89,26.75,26.82,174900.0,22.8276,22.8361,22.7172,22.7766,174900.0
2010-04-12 10:30:00,26.82,26.83,26.78,26.79,139500.0,22.7766,22.7851,22.7427,22.7512,139500.0
2010-04-12 11:00:00,26.79,26.81,26.72,26.72,132100.0,22.7512,22.7682,22.6917,22.6917,132100.0
2010-04-12 11:30:00,26.72,26.8,26.72,26.79,179100.0,22.6917,22.7597,22.6917,22.7512,179100.0
2010-04-12 12:00:00,26.8,26.81,26.72,26.79,93800.0,22.7597,22.7682,22.6917,22.7512,93800.0
2010-04-12 12:30:00,26.79,26.83,26.77,26.83,53600.0,22.7512,22.7851,22.7342,22.7851,53600.0
2010-04-12 13:00:00,26.83,26.88,26.82,26.83,69800.0,22.7851,22.8276,22.7766,22.7851,69800.0
2010-04-12 13:30:00,26.83,26.86,26.8,26.81,71100.0,22.7851,22.8106,22.7597,22.7682,71100.0
2010-04-12 14:00:00,26.8,26.82,26.74,26.76,157400.0,22.7597,22.7766,22.7087,22.7257,157400.0
2010-04-12 14:30:00,26.75,26.77,26.72,26.72,318000.0,22.7172,22.7342,22.6917,22.6917,318000.0
2010-04-12 15:00:00,26.72,26.74,26.62,26.63,405900.0,22.6917,22.7087,22.6068,22.6153,405900.0
2010-04-12 15:30:00,26.63,26.68,26.6,26.67,349500.0,22.6153,22.6578,22.5898,22.6493,349500.0
2010-04-13 09:30:00,26.63,26.64,26.41,26.41,187100.0,22.6153,22.6238,22.4285,22.4285,187100.0
2010-04-13 10:00:00,26.4,26.42,26.33,26.33,148500.0,22.42,22.437,22.3605,22.3605,148500.0
2010-04-13 10:30:00,26.32,26.36,26.28,26.28,242500.0,22.352,22.386,22.3181,22.3181,242500.0
2010-04-13 11:00:00,26.29,26.32,26.25,26.26,243700.0,22.3265,22.352,22.2926,22.3011,243700.0
2010-04-13 11:30:00,26.25,26.42,26.25,26.42,127600.0,22.2926,22.437,22.2926,22.437,127600.0
2010-04-13 12:00:00,26.42,26.53,26.41,26.5,107000.0,22.437,22.5304,22.4285,22.5049,107000.0
2010-04-13 12:30:00,26.5,26.53,26.46,26.5,114500.0,22.5049,22.5304,22.4709,22.5049,114500.0
2010-04-13 13:00:00,26.5,26.51,26.47,26.5,91800.0,22.5049,22.5134,22.4794,22.5049,91800.0
2010-04-13 13:30:00,26.5,26.54,26.48,26.51,136100.0,22.5049,22.5389,22.4879,22.5134,136100.0
2010-04-13 14:00:00,26.5,26.52,26.44,26.45,74600.0,22.5049,22.5219,22.4539,22.4624,74600.0
2010-04-13 14:30:00,26.45,26.48,26.43,26.43,137900.0,22.4624,22.4879,22.4454,22.4454,137900.0
2010-04-13 15:00:00,26.44,26.53,26.41,26.5,230200.0,22.4539,22.5304,22.4285,22.5049,230200.0
2010-04-13 15:30:00,26.5,26.52,26.47,26.52,388000.0,22.5049,22.5219,22.4794,22.5219,388000.0
2010-04-14 09:30:00,26.5,26.7,26.45,26.6,179400.0,22.5049,22.6747,22.4624,22.5898,179400.0
2010-04-14 10:00:00,26.6,26.62,26.48,26.54,258200.0,22.5898,22.6068,22.4879,22.5389,258200.0
2010-04-14 10:30:00,26.54,26.62,26.5,26.61,197700.0,22.5389,22.6068,22.5049,22.5983,197700.0
2010-04-14 11:00:00,26.6,26.69,26.6,26.68,98900.0,22.5898,22.6662,22.5898,22.6578,98900.0
2010-04-14 11:30:00,26.68,26.71,26.65,26.7,97000.0,22.6578,22.6832,22.6323,22.6747,97000.0
2010-04-14 12:00:00,26.72,26.75,26.68,26.71,104300.0,22.6917,22.7172,22.6578,22.6832,104300.0
2010-04-14 12:30:00,26.72,26.78,26.71,26.77,97400.0,22.6917,22.7427,22.6832,22.7342,97400.0
2010-04-14 13:00:00,26.77,26.83,26.76,26.81,176300.0,22.7342,22.7851,22.7257,22.7682,176300.0
2010-04-14 13:30:00,26.81,26.82,26.76,26.78,86600.0,22.7682,22.7766,22.7257,22.7427,86600.0
2010-04-14 14:00:00,26.79,26.88,26.78,26.85,118100.0,22.7512,22.8276,22.7427,22.8021,118100.0
2010-04-14 14:30:00,26.85,26.87,26.76,26.76,147700.0,22.8021,22.8191,22.7257,22.7257,147700.0
2010-04-14 15:00:00,26.76,26.8,26.75,26.8,203400.0,22.7257,22.7597,22.7172,22.7597,203400.0
2010-04-14 15:30:00,26.8,26.82,26.78,26.81,567300.0,22.7597,22.7766,22.7427,22.7682,567300.0
2010-04-15 09:30:00,26.71,26.86,26.6,26.8,181000.0,22.6832,22.8106,22.5898,22.7597,181000.0
2010-04-15 10:00:00,26.81,26.93,26.77,26.88,135700.0,22.7682,22.8701,22.7342,22.8276,135700.0
2010-04-15 10:30:00,26.88,26.97,26.88,26.95,182200.0,22.8276,22.904,22.8276,22.887,182200.0
2010-04-15 11:00:00,26.94,27.0,26.93,26.96,139200.0,22.8786,22.9295,22.8701,22.8955,139200.0
2010-04-15 11:30:00,26.96,27.0,26.88,26.89,148100.0,22.8955,22.9295,22.8276,22.8361,148100.0
2010-04-15 12:00:00,26.9,26.9,26.78,26.8,211400.0,22.8446,22.8446,22.7427,22.7597,211400.0
2010-04-15 12:30:00,26.8,26.81,26.75,26.75,149900.0,22.7597,22.7682,22.7172,22.7172,149900.0
2010-04-15 13:00:00,26.76,26.8,26.74,26.8,117500.0,22.7257,22.7597,22.7087,22.7597,117500.0
2010-04-15 13:30:00,26.8,26.82,26.77,26.78,98300.0,22.7597,22.7766,22.7342,22.7427,98300.0
2010-04-15 14:00:00,26.79,26.87,26.78,26.86,90100.0,22.7512,22.8191,22.7427,22.8106,90100.0
2010-04-15 14:30:00,26.86,26.87,26.76,26.81,220600.0,22.8106,22.8191,22.7257,22.7682,220600.0
2010-04-15 15:00:00,26.81,26.83,26.73,26.78,241400.0,22.7682,22.7851,22.7002,22.7427,241400.0
2010-04-15 15:30:00,26.77,26.89,26.73,26.85,626900.0,22.7342,22.8361,22.7002,22.8021,626900.0
2010-04-16 09:30:00,26.76,26.95,26.67,26.67,362000.0,22.7257,22.887,22.6493,22.6493,362000.0
2010-04-16 10:00:00,26.67,26.89,26.64,26.86,130000.0,22.6493,22.8361,22.6238,22.8106,130000.0
2010-04-16 10:30:00,26.85,26.91,26.69,26.76,235800.0,22.8021,22.8531,22.6662,22.7257,235800.0
2010-04-16 11:00:00,26.75,26.79,26.62,26.75,185300.0,22.7172,22.7512,22.6068,22.7172,185300.0
2010-04-16 11:30:00,26.75,26.76,26.62,26.66,132200.0,22.7172,22.7257,22.6068,22.6408,132200.0
2010-04-16 12:00:00,26.65,26.7,26.61,26.64,95600.0,22.6323,22.6747,22.5983,22.6238,95600.0
2010-04-16 12:30:00,26.65,26.71,26.54,26.69,132500.0,22.6323,22.6832,22.5389,22.6662,132500.0
2010-04-16 13:00:00,26.7,26.72,26.64,26.7,121200.0,22.6747,22.6917,22.6238,22.6747,121200.0
2010-04-16 13:30:00,26.71,26.71,26.62,26.66,99800.0,22.6832,22.6832,22.6068,22.6408,99800.0
2010-04-16 14:00:00,26.66,26.73,26.65,26.67,77500.0,22.6408,22.7002,22.6323,22.6493,77500.0
2010-04-16 14:30:00,26.67,26.74,26.64,26.68,211000.0,22.6493,22.7087,22.6238,22.6578,211000.0
2010-04-16 15:00:00,26.68,26.69,26.58,26.58,203700.0,22.6578,22.6662,22.5728,22.5728,203700.0
2010-04-16 15:30:00,26.58,26.73,26.57,26.6,465400.0,22.5728,22.7002,22.5643,22.5898,465400.0
2010-04-19 09:30:00,26.67,26.9,26.43,26.81,278800.0,22.6493,22.8446,22.4454,22.7682,278800.0
2010-04-19 10:00:00,26.8,26.92,26.76,26.79,152300.0,22.7597,22.8616,22.7257,22.7512,152300.0
2010-04-19 10:30:00,26.78,26.82,26.72,26.78,188200.0,22.7427,22.7766,22.6917,22.7427,188200.0
2010-04-19 11:00:00,26.79,26.79,26.63,26.67,530800.0,22.7512,22.7512,22.6153,22.6493,530800.0
2010-04-19 11:30:00,26.68,26.7,26.53,26.55,176000.0,22.6578,22.6747,22.5304,22.5474,176000.0
2010-04-19 12:00:00,26.55,26.63,26.5,26.55,165600.0,22.5474,22.6153,22.5049,22.5474,165600.0
2010-04-19 12:30:00,26.56,26.6,26.55,26.57,110800.0,22.5558,22.5898,22.5474,22.5643,110800.0
2010-04-19 13:00:00,26.56,26.65,26.53,26.6,109700.0,22.5558,22.6323,22.5304,22.5898,109700.0
2010-04-19 13:30:00,26.61,26.63,26.55,26.59,61400.0,22.5983,22.6153,22.5474,22.5813,61400.0
2010-04-19 14:00:00,26.59,26.74,26.57,26.71,130600.0,22.5813,22.7087,22.5643,22.6832,130600.0
2010-04-19 14:30:00,26.7,26.8,26.68,26.78,128800.0,22.6747,22.7597,22.6578,22.7427,128800.0
2010-04-19 15:00:00,26.79,26.9,26.76,26.88,282800.0,22.7512,22.8446,22.7257,22.8276,282800.0
2010-04-19 15:30:00,26.88,26.89,26.76,26.84,545800.0,22.8276,22.8361,22.7257,22.7936,545800.0
2010-04-20 09:30:00,26.74,27.13,26.74,27.1,307600.0,22.7087,23.0399,22.7087,23.0144,307600.0
2010-04-20 10:00:00,27.11,27.15,26.98,26.98,283400.0,23.0229,23.0569,22.9125,22.9125,283400.0
2010-04-20 10:30:00,26.98,27.05,26.95,27.0,97100.0,22.9125,22.972,22.887,22.9295,97100.0
2010-04-20 11:00:00,27.01,27.09,27.0,27.04,167900.0,22.938,23.0059,22.9295,22.9635,167900.0
2010-04-20 11:30:00,27.04,27.07,27.0,27.0,115100.0,22.9635,22.989,22.9295,22.9295,115100.0
2010-04-20 12:00:00,27.0,27.1,27.0,27.07,78300.0,22.9295,23.0144,22.9295,22.989,78300.0
2010-04-20 12:30:00,27.07,27.08,27.02,27.04,84200.0,22.989,22.9974,22.9465,22.9635,84200.0
2010-04-20 13:00:00,27.04,27.1,27.03,27.08,67700.0,22.9635,23.0144,22.955,22.9974,67700.0
2010-04-20 13:30:00,27.07,27.12,27.05,27.07,109200.0,22.989,23.0314,22.972,22.989,109200.0
2010-04-20 14:00:00,27.07,27.09,27.02,27.07,129800.0,22.989,23.0059,22.9465,22.989,129800.0
2010-04-20 14:30:00,27.06,27.14,27.05,27.09,109300.0,22.9805,23.0484,22.972,23.0059,109300.0
2010-04-20 15:00:00,27.1,27.11,27.0,27.0,235200.0,23.0144,23.0229,22.9295,22.9295,235200.0
2010-04-20 15:30:00,27.0,27.09,27.0,27.07,232400.0,22.9295,23.0059,22.9295,22.989,232400.0
2010-04-21 09:30:00,27.19,27.2,27.04,27.13,193200.0,23.0909,23.0994,22.9635,23.0399,193200.0
2010-04-21 10:00:00,27.14,27.18,27.08,27.13,242000.0,23.0484,23.0824,22.9974,23.0399,242000.0
2010-04-21 10:30:00,27.12,27.33,27.08,27.13,283800.0,23.0314,23.2098,22.9974,23.0399,283800.0
2010-04-21 11:00:00,27.13,27.24,27.1,27.18,344700.0,23.0399,23.1333,23.0144,23.0824,344700.0
2010-04-21 11:30:00,27.2,27.26,27.14,27.22,118000.0,23.0994,23.1503,23.0484,23.1163,118000.0
2010-04-21 12:00:00,27.22,27.26,27.19,27.22,63100.0,23.1163,23.1503,23.0909,23.1163,63100.0
2010-04-21 12:30:00,27.22,27.27,27.2,27.22,82400.0,23.1163,23.1588,23.0994,23.1163,82400.0
2010-04-21 13:00:00,27.22,27.26,27.2,27.25,68200.0,23.1163,23.1503,23.0994,23.1418,68200.0
2010-04-21 13:30:00,27.25,27.3,27.23,27.23,155400.0,23.1418,23.1843,23.1248,23.1248,155400.0
2010-04-21 14:00:00,27.24,27.26,27.17,27.2,246600.0,23.1333,23.1503,23.0739,23.0994,246600.0
2010-04-21 14:30:00,27.2,27.27,27.17,27.27,120500.0,23.0994,23.1588,23.0739,23.1588,120500.0
2010-04-21 15:00:00,27.26,27.28,27.21,27.27,426200.0,23.1503,23.1673,23.1079,23.1588,426200.0
2010-04-21 15:30:00,27.27,27.43,27.25,27.39,743000.0,23.1588,23.2947,23.1418,23.2607,743000.0
2010-04-22 09:30:00,27.19,27.24,26.86,26.98,244300.0,23.0909,23.1333,22.8106,22.9125,244300.0
2010-04-22 10:00:00,26.97,27.04,26.9,27.01,114300.0,22.904,22.9635,22.8446,22.938,114300.0
2010-04-22 10:30:00,27.0,27.34,26.91,27.23,157900.0,22.9295,23.2183,22.8531,23.1248,157900.0
2010-04-22 11:00:00,27.21,27.27,27.09,27.11,183800.0,23.1079,23.1588,23.0059,23.0229,183800.0
2010-04-22 11:30:00,27.1,27.1,27.02,27.09,92200.0,23.0144,23.0144,22.9465,23.0059,92200.0
2010-04-22 12:00:00,27.08,27.23,27.06,27.22,83600.0,22.9974,23.1248,22.9805,23.1163,83600.0
2010-04-22 12:30:00,27.21,27.37,27.19,27.36,120200.0,23.1079,23.2437,23.0909,23.2352,120200.0
2010-04-22 13:00:00,27.36,27.48,27.34,27.45,170100.0,23.2352,23.3371,23.2183,23.3117,170100.0
2010-04-22 13:30:00,27.45,27.48,27.38,27.45,350600.0,23.3117,23.3371,23.2522,23.3117,350600.0
2010-04-22 14:00:00,27.44,27.5,27.4,27.49,121100.0,23.3032,23.3541,23.2692,23.3456,121100.0
2010-04-22 14:30:00,27.49,27.51,27.36,27.36,166200.0,23.3456,23.3626,23.2352,23.2352,166200.0
2010-04-22 15:00:00,27.36,27.51,27.33,27.5,156400.0,23.2352,23.3626,23.2098,23.3541,156400.0
2010-04-22 15:30:00,27.51,27.52,27.4,27.42,400000.0,23.3626,23.3711,23.2692,23.2862,400000.0
2010-04-23 09:30:00,27.38,27.49,27.17,27.33,379100.0,23.2522,23.3456,23.0739,23.2098,379100.0
2010-04-23 10:00:00,27.34,27.45,27.24,27.25,260300.0,23.2183,23.3117,23.1333,23.1418,260300.0
2010-04-23 10:30:00,27.25,27.26,27.1,27.1,143100.0,23.1418,23.1503,23.0144,23.0144,143100.0
2010-04-23 11:00:00,27.1,27.17,27.1,27.11,109000.0,23.0144,23.0739,23.0144,23.0229,109000.0
2010-04-23 11:30:00,27.1,27.17,27.07,27.17,84100.0,23.0144,23.0739,22.989,23.0739,84100.0
2010-04-23 12:00:00,27.17,27.19,27.1,27.16,86600.0,23.0739,23.0909,23.0144,23.0654,86600.0
2010-04-23 12:30:00,27.16,27.23,27.15,27.23,81500.0,23.0654,23.1248,23.0569,23.1248,81500.0
2010-04-23 13:00:00,27.22,27.23,27.18,27.19,94400.0,23.1163,23.1248,23.0824,23.0909,94400.0
2010-04-23 13:30:00,27.18,27.19,27.15,27.15,104600.0,23.0824,23.0909,23.0569,23.0569,104600.0
2010-04-23 14:00:00,27.15,27.18,27.13,27.18,118900.0,23.0569,23.0824,23.0399,23.0824,118900.0
2010-04-23 14:30:00,27.17,27.28,27.16,27.27,125300.0,23.0739,23.1673,23.0654,23.1588,125300.0
2010-04-23 15:00:00,27.27,27.34,27.27,27.33,97900.0,23.1588,23.2183,23.1588,23.2098,97900.0
2010-04-23 15:30:00,27.34,27.43,27.33,27.42,246400.0,23.2183,23.2947,23.2098,23.2862,246400.0
2010-04-26 09:30:00,27.39,27.41,27.19,27.27,155400.0,23.2607,23.2777,23.0909,23.1588,155400.0
2010-04-26 10:00:00,27.27,27.38,27.24,27.31,101000.0,23.1588,23.2522,23.1333,23.1928,101000.0
2010-04-26 10:30:00,27.31,27.41,27.22,27.38,67700.0,23.1928,23.2777,23.1163,23.2522,67700.0
2010-04-26 11:00:00,27.39,27.48,27.39,27.46,179700.0,23.2607,23.3371,23.2607,23.3202,179700.0
2010-04-26 11:30:00,27.46,27.46,27.34,27.34,98500.0,23.3202,23.3202,23.2183,23.2183,98500.0
2010-04-26 12:00:00,27.34,27.35,27.26,27.29,98400.0,23.2183,23.2267,23.1503,23.1758,98400.0
2010-04-26 12:30:00,27.3,27.41,27.29,27.4,45900.0,23.1843,23.2777,23.1758,23.2692,45900.0
2010-04-26 13:00:00,27.41,27.41,27.36,27.36,50700.0,23.2777,23.2777,23.2352,23.2352,50700.0
2010-04-26 13:30:00,27.37,27.4,27.31,27.36,69700.0,23.2437,23.2692,23.1928,23.2352,69700.0
2010-04-26 14:00:00,27.37,27.49,27.35,27.48,84300.0,23.2437,23.3456,23.2267,23.3371,84300.0
2010-04-26 14:30:00,27.47,27.48,27.43,27.43,85500.0,23.3287,23.3371,23.2947,23.2947,85500.0
2010-04-26 15:00:00,27.43,27.45,27.34,27.37,122600.0,23.2947,23.3117,23.2183,23.2437,122600.0
2010-04-26 15:30:00,27.37,27.46,27.36,27.39,365400.0,23.2437,23.3202,23.2352,23.2607,365400.0
2010-04-27 09:30:00,27.4,27.53,27.33,27.44,219400.0,23.2692,23.3796,23.2098,23.3032,219400.0
2010-04-27 10:00:00,27.45,27.64,27.42,27.57,169400.0,23.3117,23.473,23.2862,23.4136,169400.0
2010-04-27 10:30:00,27.57,27.69,27.55,27.58,132700.0,23.4136,23.5155,23.3966,23.4221,132700.0
2010-04-27 11:00:00,27.58,27.6,27.32,27.34,224300.0,23.4221,23.4391,23.2013,23.2183,224300.0
2010-04-27 11:30:00,27.34,27.38,27.22,27.28,148900.0,23.2183,23.2522,23.1163,23.1673,148900.0
2010-04-27 12:00:00,27.27,27.35,27.15,27.17,102200.0,23.1588,23.2267,23.0569,23.0739,102200.0
2010-04-27 12:30:00,27.16,27.26,27.16,27.22,61800.0,23.0654,23.1503,23.0654,23.1163,61800.0
2010-04-27 13:00:00,27.22,27.33,27.21,27.32,151900.0,23.1163,23.2098,23.1079,23.2013,151900.0
2010-04-27 13:30:00,27.32,27.36,27.27,27.31,111200.0,23.2013,23.2352,23.1588,23.1928,111200.0
2010-04-27 14:00:00,27.31,27.32,27.2,27.24,107300.0,23.1928,23.2013,23.0994,23.1333,107300.0
2010-04-27 14:30:00,27.23,27.25,27.16,27.2,89000.0,23.1248,23.1418,23.0654,23.0994,89000.0
2010-04-27 15:00:00,27.21,27.27,27.11,27.15,239700.0,23.1079,23.1588,23.0229,23.0569,239700.0
2010-04-27 15:30:00,27.14,27.24,27.06,27.12,448100.0,23.0484,23.1333,22.9805,23.0314,448100.0
2010-04-28 09:30:00,27.04,27.36,26.82,26.85,211000.0,22.9635,23.2352,22.7766,22.8021,211000.0
2010-04-28 10:00:00,26.85,26.93,26.73,26.8,287900.0,22.8021,22.8701,22.7002,22.7597,287900.0
2010-04-28 10:30:00,26.81,26.83,26.68,26.7,211300.0,22.7682,22.7851,22.6578,22.6747,211300.0
2010-04-28 11:00:00,26.7,26.75,26.64,26.65,193400.0,22.6747,22.7172,22.6238,22.6323,193400.0
2010-04-28 11:30:00,26.65,26.79,26.62,26.74,255300.0,22.6323,22.7512,22.6068,22.7087,255300.0
2010-04-28 12:00:00,26.75,26.78,26.7,26.74,121900.0,22.7172,22.7427,22.6747,22.7087,121900.0
2010-04-28 12:30:00,26.74,26.75,26.68,26.7,160200.0,22.7087,22.7172,22.6578,22.6747,160200.0
2010-04-28 13:00:00,26.71,26.77,26.7,26.71,143300.0,22.6832,22.7342,22.6747,22.6832,143300.0
2010-04-28 13:30:00,26.72,26.86,26.7,26.81,247700.0,22.6917,22.8106,22.6747,22.7682,247700.0
2010-04-28 14:00:00,26.81,26.95,26.77,26.85,325500.0,22.7682,22.887,22.7342,22.8021,325500.0
2010-04-28 14:30:00,26.85,27.01,26.81,26.96,253900.0,22.8021,22.938,22.7682,22.8955,253900.0
2010-04-28 15:00:00,26.96,27.0,26.87,26.95,323900.0,22.8955,22.9295,22.8191,22.887,323900.0
2010-04-28 15:30:00,26.95,26.99,26.83,26.9,612400.0,22.887,22.921,22.7851,22.8446,612400.0
2010-04-29 09:30:00,26.65,27.94,26.58,27.78,870400.0,22.6323,23.7278,22.5728,23.5919,870400.0
2010-04-29 10:00:00,27.78,27.81,27.47,27.54,629300.0,23.5919,23.6174,23.3287,23.3881,629300.0
2010-04-29 10:30:00,27.54,27.9,27.54,27.9,490700.0,23.3881,23.6938,23.3881,23.6938,490700.0
2010-04-29 11:00:00,27.89,28.0,27.85,27.96,253800.0,23.6853,23.7788,23.6514,23.7448,253800.0
2010-04-29 11:30:00,27.96,27.97,27.77,27.9,309300.0,23.7448,23.7533,23.5834,23.6938,309300.0
2010-04-29 12:00:00,27.9,27.94,27.75,27.91,322800.0,23.6938,23.7278,23.5664,23.7023,322800.0
2010-04-29 12:30:00,27.91,27.94,27.77,27.82,180900.0,23.7023,23.7278,23.5834,23.6259,180900.0
2010-04-29 13:00:00,27.81,27.91,27.8,27.87,172300.0,23.6174,23.7023,23.6089,23.6683,172300.0
2010-04-29 13:30:00,27.86,27.87,27.75,27.77,223200.0,23.6599,23.6683,23.5664,23.5834,223200.0
2010-04-29 14:00:00,27.76,27.77,27.53,27.55,477200.0,23.5749,23.5834,23.3796,23.3966,477200.0
2010-04-29 14:30:00,27.54,27.61,27.5,27.6,346100.0,23.3881,23.4475,23.3541,23.4391,346100.0
2010-04-29 15:00:00,27.61,27.62,27.42,27.45,624500.0,23.4475,23.456,23.2862,23.3117,624500.0
2010-04-29 15:30:00,27.45,27.52,27.42,27.51,882000.0,23.3117,23.3711,23.2862,23.3626,882000.0
2010-04-30 09:30:00,27.64,27.64,27.41,27.42,194600.0,23.473,23.473,23.2777,23.2862,194600.0
2010-04-30 10:00:00,27.4,27.61,27.4,27.53,149100.0,23.2692,23.4475,23.2692,23.3796,149100.0
2010-04-30 10:30:00,27.53,27.65,27.45,27.62,115500.0,23.3796,23.4815,23.3117,23.456,115500.0
2010-04-30 11:00:00,27.61,27.69,27.52,27.54,104600.0,23.4475,23.5155,23.3711,23.3881,104600.0
2010-04-30 11:30:00,27.53,27.66,27.52,27.65,75800.0,23.3796,23.49,23.3711,23.4815,75800.0
2010-04-30 12:00:00,27.65,27.67,27.43,27.47,148300.0,23.4815,23.4985,23.2947,23.3287,148300.0
2010-04-30 12:30:00,27.48,27.53,27.28,27.3,142900.0,23.3371,23.3796,23.1673,23.1843,142900.0
2010-04-30 13:00:00,27.3,27.41,27.27,27.4,113400.0,23.1843,23.2777,23.1588,23.2692,113400.0
2010-04-30 13:30:00,27.39,27.44,27.34,27.42,89000.0,23.2607,23.3032,23.2183,23.2862,89000.0
2010-04-30 14:00:00,27.41,27.47,27.37,27.44,126600.0,23.2777,23.3287,23.2437,23.3032,126600.0
2010-04-30 14:30:00,27.44,27.47,27.34,27.34,224300.0,23.3032,23.3287,23.2183,23.2183,224300.0
2010-04-30 15:00:00,27.34,27.42,27.34,27.38,280000.0,23.2183,23.2862,23.2183,23.2522,280000.0
2010-04-30 15:30:00,27.37,27.38,27.25,27.27,489800.0,23.2437,23.2522,23.1418,23.1588,489800.0
2010-05-03 09:30:00,27.3,27.38,27.12,27.29,150300.0,23.1843,23.2522,23.0314,23.1758,150300.0
2010-05-03 10:00:00,27.29,27.47,27.24,27.42,128400.0,23.1758,23.3287,23.1333,23.2862,128400.0
2010-05-03 10:30:00,27.42,27.55,27.41,27.54,146900.0,23.2862,23.3966,23.2777,23.3881,146900.0
2010-05-03 11:00:00,27.54,27.54,27.42,27.51,159400.0,23.3881,23.3881,23.2862,23.3626,159400.0
2010-05-03 11:30:00,27.51,27.7,27.5,27.68,106200.0,23.3626,23.524,23.3541,23.507,106200.0
2010-05-03 12:00:00,27.68,27.74,27.6,27.73,85500.0,23.507,23.5579,23.4391,23.5495,85500.0
2010-05-03 12:30:00,27.73,27.84,27.7,27.84,121300.0,23.5495,23.6429,23.524,23.6429,121300.0
2010-05-03 13:00:00,27.85,27.85,27.76,27.78,117400.0,23.6514,23.6514,23.5749,23.5919,117400.0
2010-05-03 13:30:00,27.78,27.84,27.76,27.8,108400.0,23.5919,23.6429,23.5749,23.6089,108400.0
2010-05-03 14:00:00,27.8,27.83,27.74,27.82,146900.0,23.6089,23.6344,23.5579,23.6259,146900.0
2010-05-03 14:30:00,27.82,27.83,27.74,27.78,124200.0,23.6259,23.6344,23.5579,23.5919,124200.0
2010-05-03 15:00:00,27.78,27.8,27.72,27.76,211800.0,23.5919,23.6089,23.541,23.5749,211800.0
2010-05-03 15:30:00,27.75,27.81,27.67,27.71,385900.0,23.5664,23.6174,23.4985,23.5325,385900.0
2010-05-04 09:30:00,27.57,27.57,26.82,27.2,324300.0,23.4136,23.4136,22.7766,23.0994,324300.0
2010-05-04 10:00:00,27.2,27.31,26.99,27.02,304700.0,23.0994,23.1928,22.921,22.9465,304700.0
2010-05-04 10:30:00,27.02,27.02,26.75,26.8,319500.0,22.9465,22.9465,22.7172,22.7597,319500.0
2010-05-04 11:00:00,26.81,26.82,26.67,26.68,223400.0,22.7682,22.7766,22.6493,22.6578,223400.0
2010-05-04 11:30:00,26.68,26.84,26.68,26.76,162300.0,22.6578,22.7936,22.6578,22.7257,162300.0
2010-05-04 12:00:00,26.76,26.77,26.65,26.65,140700.0,22.7257,22.7342,22.6323,22.6323,140700.0
2010-05-04 12:30:00,26.66,26.8,26.63,26.73,127300.0,22.6408,22.7597,22.6153,22.7002,127300.0
2010-05-04 13:00:00,26.74,26.8,26.7,26.73,139000.0,22.7087,22.7597,22.6747,22.7002,139000.0
2010-05-04 13:30:00,26.73,26.88,26.73,26.85,105700.0,22.7002,22.8276,22.7002,22.8021,105700.0
2010-05-04 14:00:00,26.86,26.9,26.79,26.81,138100.0,22.8106,22.8446,22.7512,22.7682,138100.0
2010-05-04 14:30:00,26.82,26.84,26.73,26.75,166200.0,22.7766,22.7936,22.7002,22.7172,166200.0
2010-05-04 15:00:00,26.76,26.83,26.74,26.78,294900.0,22.7257,22.7851,22.7087,22.7427,294900.0
2010-05-04 15:30:00,26.78,26.81,26.63,26.81,569600.0,22.7427,22.7682,22.6153,22.7682,569600.0
2010-05-05 09:30:00,26.87,26.87,26.52,26.74,217400.0,22.8191,22.8191,22.5219,22.7087,217400.0
2010-05-05 10:00:00,26.74,26.92,26.69,26.84,161700.0,22.7087,22.8616,22.6662,22.7936,161700.0
2010-05-05 10:30:00,26.85,27.04,26.83,26.97,176300.0,22.8021,22.9635,22.7851,22.904,176300.0
2010-05-05 11:00:00,26.96,27.04,26.79,27.01,177000.0,22.8955,22.9635,22.7512,22.938,177000.0
2010-05-05 11:30:00,27.0,27.1,26.95,27.06,132000.0,22.9295,23.0144,22.887,22.9805,132000.0
2010-05-05 12:00:00,27.06,27.06,26.86,26.89,105800.0,22.9805,22.9805,22.8106,22.8361,105800.0
2010-05-05 12:30:00,26.89,27.0,26.84,26.91,121800.0,22.8361,22.9295,22.7936,22.8531,121800.0
2010-05-05 13:00:00,26.92,27.03,26.86,26.96,121600.0,22.8616,22.955,22.8106,22.8955,121600.0
2010-05-05 13:30:00,26.95,26.98,26.88,26.91,125100.0,22.887,22.9125,22.8276,22.8531,125100.0
2010-05-05 14:00:00,26.9,26.97,26.83,26.87,205100.0,22.8446,22.904,22.7851,22.8191,205100.0
2010-05-05 14:30:00,26.87,26.87,26.7,26.77,190700.0,22.8191,22.8191,22.6747,22.7342,190700.0
2010-05-05 15:00:00,26.78,26.8,26.71,26.77,227000.0,22.7427,22.7597,22.6832,22.7342,227000.0
2010-05-05 15:30:00,26.76,26.81,26.75,26.76,579200.0,22.7257,22.7682,22.7172,22.7257,579200.0
2010-05-06 09:30:00,26.67,26.85,26.5,26.73,172300.0,22.6493,22.8021,22.5049,22.7002,172300.0
2010-05-06 10:00:00,26.73,26.83,26.69,26.71,237400.0,22.7002,22.7851,22.6662,22.6832,237400.0
2010-05-06 10:30:00,26.71,26.74,26.55,26.62,281300.0,22.6832,22.7087,22.5474,22.6068,281300.0
2010-05-06 11:00:00,26.63,26.66,26.53,26.63,244200.0,22.6153,22.6408,22.5304,22.6153,244200.0
2010-05-06 11:30:00,26.62,26.66,26.49,26.53,280500.0,22.6068,22.6408,22.4964,22.5304,280500.0
2010-05-06 12:00:00,26.54,26.66,26.53,26.62,318300.0,22.5389,22.6408,22.5304,22.6068,318300.0
2010-05-06 12:30:00,26.63,26.63,26.44,26.49,434300.0,22.6153,22.6153,22.4539,22.4964,434300.0
2010-05-06 13:00:00,26.49,26.5,26.22,26.24,371200.0,22.4964,22.5049,22.2671,22.2841,371200.0
2010-05-06 13:30:00,26.24,26.3,26.18,26.27,306900.0,22.2841,22.335,22.2331,22.3096,306900.0
2010-05-06 14:00:00,26.28,26.31,25.85,25.88,541900.0,22.3181,22.3435,21.9529,21.9784,541900.0
2010-05-06 14:30:00,25.89,26.11,24.59,26.02,3071200.0,21.9869,22.1737,20.8828,22.0973,3071200.0
2010-05-06 15:00:00,26.0,26.41,25.63,26.05,786800.0,22.0803,22.4285,21.766,22.1227,786800.0
2010-05-06 15:30:00,26.04,26.44,25.98,26.35,1136600.0,22.1142,22.4539,22.0633,22.3775,1136600.0
2010-05-07 09:30:00,26.04,26.39,25.7,26.03,555400.0,22.1142,22.4115,21.8255,22.1057,555400.0
2010-05-07 10:00:00,26.03,26.06,25.36,25.55,552300.0,22.1057,22.1312,21.5368,21.6981,552300.0
2010-05-07 10:30:00,25.55,25.75,25.38,25.56,638300.0,21.6981,21.868,21.5537,21.7066,638300.0
2010-05-07 11:00:00,25.55,25.99,25.5,25.53,423100.0,21.6981,22.0718,21.6556,21.6811,423100.0
2010-05-07 11:30:00,25.53,25.85,25.41,25.76,211700.0,21.6811,21.9529,21.5792,21.8765,211700.0
2010-05-07 12:00:00,25.76,25.85,25.52,25.55,284300.0,21.8765,21.9529,21.6726,21.6981,284300.0
2010-05-07 12:30:00,25.55,25.57,25.44,25.45,434400.0,21.6981,21.7151,21.6047,21.6132,434400.0
2010-05-07 13:00:00,25.46,25.51,25.27,25.28,326900.0,21.6217,21.6641,21.4603,21.4688,326900.0
2010-05-07 13:30:00,25.28,25.41,25.28,25.3,224200.0,21.4688,21.5792,21.4688,21.4858,224200.0
2010-05-07 14:00:00,25.31,25.33,25.13,25.14,391500.0,21.4943,21.5113,21.3414,21.3499,391500.0
2010-05-07 14:30:00,25.13,25.19,24.86,24.91,1021800.0,21.3414,21.3924,21.1121,21.1546,1021800.0
2010-05-07 15:00:00,24.9,24.91,24.72,24.86,1137500.0,21.1461,21.1546,20.9932,21.1121,1137500.0
2010-05-07 15:30:00,24.86,25.01,24.82,24.95,1298700.0,21.1121,21.2395,21.0782,21.1886,1298700.0
2010-05-10 09:30:00,25.92,26.54,25.92,26.23,437800.0,22.0123,22.5389,22.0123,22.2756,437800.0
2010-05-10 10:00:00,26.22,26.25,26.14,26.15,293100.0,22.2671,22.2926,22.1992,22.2077,293100.0
2010-05-10 10:30:00,26.16,26.25,26.12,26.2,319500.0,22.2161,22.2926,22.1822,22.2501,319500.0
2010-05-10 11:00:00,26.2,26.33,26.1,26.2,214100.0,22.2501,22.3605,22.1652,22.2501,214100.0
2010-05-10 11:30:00,26.19,26.26,26.15,26.25,177500.0,22.2416,22.3011,22.2077,22.2926,177500.0
2010-05-10 12:00:00,26.25,26.29,26.16,26.17,115200.0,22.2926,22.3265,22.2161,22.2246,115200.0
2010-05-10 12:30:00,26.18,26.2,26.11,26.16,276200.0,22.2331,22.2501,22.1737,22.2161,276200.0
2010-05-10 13:00:00,26.17,26.19,26.04,26.15,181500.0,22.2246,22.2416,22.1142,22.2077,181500.0
2010-05-10 13:30:00,26.15,26.25,26.1,26.15,233900.0,22.2077,22.2926,22.1652,22.2077,233900.0
2010-05-10 14:00:00,26.16,26.27,26.13,26.25,194600.0,22.2161,22.3096,22.1907,22.2926,194600.0
2010-05-10 14:30:00,26.26,26.38,26.18,26.36,192500.0,22.3011,22.403,22.2331,22.386,192500.0
2010-05-10 15:00:00,26.36,26.38,26.25,26.31,278200.0,22.386,22.403,22.2926,22.3435,278200.0
2010-05-10 15:30:00,26.31,26.47,26.29,26.47,633700.0,22.3435,22.4794,22.3265,22.4794,633700.0
2010-05-11 09:30:00,26.03,26.58,26.02,26.51,251800.0,22.1057,22.5728,22.0973,22.5134,251800.0
2010-05-11 10:00:00,26.51,26.63,26.37,26.57,162100.0,22.5134,22.6153,22.3945,22.5643,162100.0
2010-05-11 10:30:00,26.57,26.68,26.51,26.6,123000.0,22.5643,22.6578,22.5134,22.5898,123000.0
2010-05-11 11:00:00,26.6,26.69,26.58,26.68,101900.0,22.5898,22.6662,22.5728,22.6578,101900.0
2010-05-11 11:30:00,26.68,26.82,26.64,26.76,148400.0,22.6578,22.7766,22.6238,22.7257,148400.0
2010-05-11 12:00:00,26.76,26.89,26.75,26.85,134600.0,22.7257,22.8361,22.7172,22.8021,134600.0
2010-05-11 12:30:00,26.85,26.93,26.82,26.88,239800.0,22.8021,22.8701,22.7766,22.8276,239800.0
2010-05-11 13:00:00,26.88,26.95,26.86,26.93,115100.0,22.8276,22.887,22.8106,22.8701,115100.0
2010-05-11 13:30:00,26.93,27.0,26.89,26.89,139300.0,22.8701,22.9295,22.8361,22.8361,139300.0
2010-05-11 14:00:00,26.9,26.94,26.72,26.73,212500.0,22.8446,22.8786,22.6917,22.7002,212500.0
2010-05-11 14:30:00,26.74,26.75,26.61,26.63,195400.0,22.7087,22.7172,22.5983,22.6153,195400.0
2010-05-11 15:00:00,26.62,26.63,26.53,26.55,190300.0,22.6068,22.6153,22.5304,22.5474,190300.0
2010-05-11 15:30:00,26.56,26.6,26.49,26.5,464200.0,22.5558,22.5898,22.4964,22.5049,464200.0
2010-05-12 09:30:00,26.48,26.8,26.4,26.8,195000.0,22.4879,22.7597,22.42,22.7597,195000.0
2010-05-12 10:00:00,26.8,26.98,26.78,26.98,214400.0,22.7597,22.9125,22.7427,22.9125,214400.0
2010-05-12 10:30:00,26.99,27.01,26.82,26.91,214200.0,22.921,22.938,22.7766,22.8531,214200.0
2010-05-12 11:00:00,26.9,27.07,26.89,26.94,191800.0,22.8446,22.989,22.8361,22.8786,191800.0
2010-05-12 11:30:00,26.94,27.0,26.86,26.99,226700.0,22.8786,22.9295,22.8106,22.921,226700.0
2010-05-12 12:00:00,26.98,27.05,26.98,27.05,115500.0,22.9125,22.972,22.9125,22.972,115500.0
2010-05-12 12:30:00,27.05,27.09,27.0,27.08,105700.0,22.972,23.0059,22.9295,22.9974,105700.0
2010-05-12 13:00:00,27.07,27.18,27.05,27.15,128300.0,22.989,23.0824,22.972,23.0569,128300.0
2010-05-12 13:30:00,27.15,27.18,27.08,27.09,138900.0,23.0569,23.0824,22.9974,23.0059,138900.0
2010-05-12 14:00:00,27.09,27.18,27.07,27.18,168300.0,23.0059,23.0824,22.989,23.0824,168300.0
2010-05-12 14:30:00,27.19,27.34,27.19,27.3,358300.0,23.0909,23.2183,23.0909,23.1843,358300.0
2010-05-12 15:00:00,27.31,27.37,27.24,27.24,465000.0,23.1928,23.2437,23.1333,23.1333,465000.0
2010-05-12 15:30:00,27.25,27.36,27.21,27.35,555700.0,23.1418,23.2352,23.1079,23.2267,555700.0
2010-05-13 09:30:00,27.04,27.53,26.58,27.43,214400.0,22.9635,23.3796,22.5728,23.2947,214400.0
2010-05-13 10:00:00,27.43,27.65,27.35,27.64,155200.0,23.2947,23.4815,23.2267,23.473,155200.0
2010-05-13 10:30:00,27.63,27.69,27.6,27.65,134100.0,23.4645,23.5155,23.4391,23.4815,134100.0
2010-05-13 11:00:00,27.65,27.66,27.56,27.58,133200.0,23.4815,23.49,23.4051,23.4221,133200.0
2010-05-13 11:30:00,27.58,27.58,27.44,27.45,171800.0,23.4221,23.4221,23.3032,23.3117,171800.0
2010-05-13 12:00:00,27.45,27.53,27.43,27.44,75200.0,23.3117,23.3796,23.2947,23.3032,75200.0
2010-05-13 12:30:00,27.44,27.5,27.41,27.41,60900.0,23.3032,23.3541,23.2777,23.2777,60900.0
2010-05-13 13:00:00,27.41,27.54,27.39,27.49,83500.0,23.2777,23.3881,23.2607,23.3456,83500.0
2010-05-13 13:30:00,27.49,27.53,27.42,27.44,63400.0,23.3456,23.3796,23.2862,23.3032,63400.0
2010-05-13 14:00:00,27.44,27.5,27.41,27.41,70000.0,23.3032,23.3541,23.2777,23.2777,70000.0
2010-05-13 14:30:00,27.4,27.44,27.33,27.39,193800.0,23.2692,23.3032,23.2098,23.2607,193800.0
2010-05-13 15:00:00,27.38,27.42,27.2,27.2,265100.0,23.2522,23.2862,23.0994,23.0994,265100.0
2010-05-13 15:30:00,27.21,27.28,27.12,27.13,407300.0,23.1079,23.1673,23.0314,23.0399,407300.0
2010-05-14 09:30:00,26.99,27.06,26.58,26.6,210400.0,22.921,22.9805,22.5728,22.5898,210400.0
2010-05-14 10:00:00,26.62,26.73,26.53,26.66,117400.0,22.6068,22.7002,22.5304,22.6408,117400.0
2010-05-14 10:30:00,26.66,26.72,26.58,26.65,116800.0,22.6408,22.6917,22.5728,22.6323,116800.0
2010-05-14 11:00:00,26.65,26.66,26.43,26.51,168200.0,22.6323,22.6408,22.4454,22.5134,168200.0
2010-05-14 11:30:00,26.51,26.57,26.42,26.47,142700.0,22.5134,22.5643,22.437,22.4794,142700.0
2010-05-14 12:00:00,26.47,26.6,26.37,26.53,79600.0,22.4794,22.5898,22.3945,22.5304,79600.0
2010-05-14 12:30:00,26.54,26.62,26.5,26.62,102400.0,22.5389,22.6068,22.5049,22.6068,102400.0
2010-05-14 13:00:00,26.62,26.69,26.59,26.66,106400.0,22.6068,22.6662,22.5813,22.6408,106400.0
2010-05-14 13:30:00,26.65,26.66,26.51,26.6,81500.0,22.6323,22.6408,22.5134,22.5898,81500.0
2010-05-14 14:00:00,26.59,26.63,26.49,26.57,62100.0,22.5813,22.6153,22.4964,22.5643,62100.0
2010-05-14 14:30:00,26.58,26.68,26.55,26.57,101400.0,22.5728,22.6578,22.5474,22.5643,101400.0
2010-05-14 15:00:00,26.57,26.6,26.49,26.55,118900.0,22.5643,22.5898,22.4964,22.5474,118900.0
2010-05-14 15:30:00,26.54,26.77,26.54,26.71,504700.0,22.5389,22.7342,22.5389,22.6832,504700.0
2010-05-17 09:30:00,26.82,27.01,26.72,26.83,176400.0,22.7766,22.938,22.6917,22.7851,176400.0
2010-05-17 10:00:00,26.83,27.1,26.81,27.08,222500.0,22.7851,23.0144,22.7682,22.9974,222500.0
2010-05-17 10:30:00,27.08,27.16,27.03,27.04,187400.0,22.9974,23.0654,22.955,22.9635,187400.0
2010-05-17 11:00:00,27.05,27.06,26.83,26.86,202900.0,22.972,22.9805,22.7851,22.8106,202900.0
2010-05-17 11:30:00,26.86,26.91,26.68,26.69,120900.0,22.8106,22.8531,22.6578,22.6662,120900.0
2010-05-17 12:00:00,26.69,26.69,26.47,26.57,155200.0,22.6662,22.6662,22.4794,22.5643,155200.0
2010-05-17 12:30:00,26.57,26.76,26.57,26.64,152700.0,22.5643,22.7257,22.5643,22.6238,152700.0
2010-05-17 13:00:00,26.64,26.66,26.53,26.61,140800.0,22.6238,22.6408,22.5304,22.5983,140800.0
2010-05-17 13:30:00,26.61,26.63,26.42,26.53,330100.0,22.5983,22.6153,22.437,22.5304,330100.0
2010-05-17 14:00:00,26.53,26.63,26.52,26.55,104600.0,22.5304,22.6153,22.5219,22.5474,104600.0
2010-05-17 14:30:00,26.55,26.73,26.51,26.72,156100.0,22.5474,22.7002,22.5134,22.6917,156100.0
2010-05-17 15:00:00,26.72,26.79,26.57,26.64,171100.0,22.6917,22.7512,22.5643,22.6238,171100.0
2010-05-17 15:30:00,26.64,26.91,26.64,26.85,316200.0,22.6238,22.8531,22.6238,22.8021,316200.0
2010-05-18 09:30:00,26.94,27.64,26.94,27.48,580700.0,22.8786,23.473,22.8786,23.3371,580700.0
2010-05-18 10:00:00,27.46,27.66,27.27,27.59,614300.0,23.3202,23.49,23.1588,23.4306,614300.0
2010-05-18 10:30:00,27.59,27.76,27.5,27.63,429400.0,23.4306,23.5749,23.3541,23.4645,429400.0
2010-05-18 11:00:00,27.62,27.73,27.57,27.7,310100.0,23.456,23.5495,23.4136,23.524,310100.0
2010-05-18 11:30:00,27.69,27.78,27.53,27.71,479600.0,23.5155,23.5919,23.3796,23.5325,479600.0
2010-05-18 12:00:00,27.71,28.13,27.71,28.02,1762100.0,23.5325,23.8892,23.5325,23.7957,1762100.0
2010-05-18 12:30:00,28.02,28.36,27.93,27.93,1823600.0,23.7957,24.0845,23.7193,23.7193,1823600.0
2010-05-18 13:00:00,27.93,28.1,27.44,27.96,1724700.0,23.7193,23.8637,23.3032,23.7448,1724700.0
2010-05-18 13:30:00,27.97,28.26,27.73,27.83,1657600.0,23.7533,23.9996,23.5495,23.6344,1657600.0
2010-05-18 14:00:00,27.8,27.95,27.73,27.8,508300.0,23.6089,23.7363,23.5495,23.6089,508300.0
2010-05-18 14:30:00,27.81,27.85,27.71,27.75,1109000.0,23.6174,23.6514,23.5325,23.5664,1109000.0
2010-05-18 15:00:00,27.75,27.93,27.62,27.79,608100.0,23.5664,23.7193,23.456,23.6004,608100.0
2010-05-18 15:30:00,27.8,28.95,27.79,28.1,4410800.0,23.6089,24.5855,23.6004,23.8637,4410800.0
2010-05-19 09:30:00,27.82,29.23,27.68,28.95,2255800.0,23.6259,24.8233,23.507,24.5855,2255800.0
2010-05-19 10:00:00,28.93,28.93,28.26,28.51,1029700.0,24.5685,24.5685,23.9996,24.2119,1029700.0
2010-05-19 10:30:00,28.51,28.54,28.1,28.49,1029700.0,24.2119,24.2373,23.8637,24.1949,1029700.0
2010-05-19 11:00:00,28.49,28.61,28.28,28.33,938600.0,24.1949,24.2968,24.0165,24.059,938600.0
2010-05-19 11:30:00,28.32,28.41,28.14,28.27,935900.0,24.0505,24.1269,23.8976,24.008,935900.0
2010-05-19 12:00:00,28.27,28.27,27.93,28.09,679400.0,24.008,24.008,23.7193,23.8552,679400.0
2010-05-19 12:30:00,28.08,28.14,27.99,28.14,304800.0,23.8467,23.8976,23.7703,23.8976,304800.0
2010-05-19 13:00:00,28.13,28.23,28.05,28.21,342400.0,23.8892,23.9741,23.8212,23.9571,342400.0
2010-05-19 13:30:00,28.21,28.35,28.12,28.2,267900.0,23.9571,24.076,23.8807,23.9486,267900.0
2010-05-19 14:00:00,28.2,28.25,28.03,28.15,427600.0,23.9486,23.9911,23.8042,23.9061,427600.0
2010-05-19 14:30:00,28.14,28.18,28.04,28.12,535000.0,23.8976,23.9316,23.8127,23.8807,535000.0
2010-05-19 15:00:00,28.12,28.17,27.94,28.09,1071200.0,23.8807,23.9231,23.7278,23.8552,1071200.0
2010-05-19 15:30:00,28.09,28.13,27.95,27.95,1669400.0,23.8552,23.8892,23.7363,23.7363,1669400.0
2010-05-20 09:30:00,27.55,27.73,27.22,27.48,796000.0,23.3966,23.5495,23.1163,23.3371,796000.0
2010-05-20 10:00:00,27.47,27.6,27.14,27.39,988500.0,23.3287,23.4391,23.0484,23.2607,988500.0
2010-05-20 10:30:00,27.39,27.46,27.23,27.24,714800.0,23.2607,23.3202,23.1248,23.1333,714800.0
2010-05-20 11:00:00,27.24,27.52,27.24,27.49,845100.0,23.1333,23.3711,23.1333,23.3456,845100.0
2010-05-20 11:30:00,27.49,27.62,27.43,27.45,341100.0,23.3456,23.456,23.2947,23.3117,341100.0
2010-05-20 12:00:00,27.45,27.47,27.24,27.25,349200.0,23.3117,23.3287,23.1333,23.1418,349200.0
2010-05-20 12:30:00,27.25,27.38,27.19,27.28,419700.0,23.1418,23.2522,23.0909,23.1673,419700.0
2010-05-20 13:00:00,27.28,27.76,27.25,27.7,559300.0,23.1673,23.5749,23.1418,23.524,559300.0
2010-05-20 13:30:00,27.7,27.83,27.69,27.75,686700.0,23.524,23.6344,23.5155,23.5664,686700.0
2010-05-20 14:00:00,27.75,27.83,27.58,27.81,585900.0,23.5664,23.6344,23.4221,23.6174,585900.0
2010-05-20 14:30:00,27.81,28.12,27.78,27.99,787600.0,23.6174,23.8807,23.5919,23.7703,787600.0
2010-05-20 15:00:00,28.0,28.05,27.25,27.83,1627500.0,23.7788,23.8212,23.1418,23.6344,1627500.0
2010-05-20 15:30:00,27.83,27.91,27.47,27.47,1673400.0,23.6344,23.7023,23.3287,23.3287,1673400.0
2010-05-21 09:30:00,27.13,27.75,27.06,27.5,1316400.0,23.0399,23.5664,22.9805,23.3541,1316400.0
2010-05-21 10:00:00,27.49,27.63,27.37,27.42,629800.0,23.3456,23.4645,23.2437,23.2862,629800.0
2010-05-21 10:30:00,27.43,27.53,27.23,27.25,769400.0,23.2947,23.3796,23.1248,23.1418,769400.0
2010-05-21 11:00:00,27.25,27.39,27.22,27.33,500900.0,23.1418,23.2607,23.1163,23.2098,500900.0
2010-05-21 11:30:00,27.33,27.51,27.28,27.4,512800.0,23.2098,23.3626,23.1673,23.2692,512800.0
2010-05-21 12:00:00,27.4,27.52,27.31,27.38,604200.0,23.2692,23.3711,23.1928,23.2522,604200.0
2010-05-21 12:30:00,27.38,27.53,27.3,27.37,588800.0,23.2522,23.3796,23.1843,23.2437,588800.0
2010-05-21 13:00:00,27.35,27.39,27.18,27.2,315100.0,23.2267,23.2607,23.0824,23.0994,315100.0
2010-05-21 13:30:00,27.21,27.28,27.15,27.17,493200.0,23.1079,23.1673,23.0569,23.0739,493200.0
2010-05-21 14:00:00,27.17,27.2,27.0,27.15,456700.0,23.0739,23.0994,22.9295,23.0569,456700.0
2010-05-21 14:30:00,27.15,27.18,26.94,27.05,441200.0,23.0569,23.0824,22.8786,22.972,441200.0
2010-05-21 15:00:00,27.05,27.14,26.93,27.09,908700.0,22.972,23.0484,22.8701,23.0059,908700.0
2010-05-21 15:30:00,27.09,27.36,27.04,27.36,1813900.0,23.0059,23.2352,22.9635,23.2352,1813900.0
2010-05-24 09:30:00,27.3,27.39,27.01,27.08,431500.0,23.1843,23.2607,22.938,22.9974,431500.0
2010-05-24 10:00:00,27.09,27.23,27.02,27.21,470900.0,23.0059,23.1248,22.9465,23.1079,470900.0
2010-05-24 10:30:00,27.21,27.25,27.13,27.15,303400.0,23.1079,23.1418,23.0399,23.0569,303400.0
2010-05-24 11:00:00,27.14,27.17,26.98,27.04,384800.0,23.0484,23.0739,22.9125,22.9635,384800.0
2010-05-24 11:30:00,27.05,27.17,27.03,27.14,471300.0,22.972,23.0739,22.955,23.0484,471300.0
2010-05-24 12:00:00,27.14,27.26,27.14,27.26,266500.0,23.0484,23.1503,23.0484,23.1503,266500.0
2010-05-24 12:30:00,27.26,27.35,27.22,27.33,189500.0,23.1503,23.2267,23.1163,23.2098,189500.0
2010-05-24 13:00:00,27.33,27.36,27.28,27.3,217300.0,23.2098,23.2352,23.1673,23.1843,217300.0
2010-05-24 13:30:00,27.31,27.34,27.26,27.32,237100.0,23.1928,23.2183,23.1503,23.2013,237100.0
2010-05-24 14:00:00,27.32,27.35,27.27,27.3,197200.0,23.2013,23.2267,23.1588,23.1843,197200.0
2010-05-24 14:30:00,27.3,27.33,27.23,27.27,344300.0,23.1843,23.2098,23.1248,23.1588,344300.0
2010-05-24 15:00:00,27.27,27.28,27.19,27.23,508200.0,23.1588,23.1673,23.0909,23.1248,508200.0
2010-05-24 15:30:00,27.23,27.31,27.07,27.07,1573900.0,23.1248,23.1928,22.989,22.989,1573900.0
2010-05-25 09:30:00,26.37,26.4,25.88,26.16,664200.0,22.3945,22.42,21.9784,22.2161,664200.0
2010-05-25 10:00:00,26.16,26.36,26.12,26.27,593300.0,22.2161,22.386,22.1822,22.3096,593300.0
2010-05-25 10:30:00,26.26,26.32,26.03,26.13,255100.0,22.3011,22.352,22.1057,22.1907,255100.0
2010-05-25 11:00:00,26.13,26.29,26.12,26.21,317500.0,22.1907,22.3265,22.1822,22.2586,317500.0
2010-05-25 11:30:00,26.22,26.3,26.11,26.3,287300.0,22.2671,22.335,22.1737,22.335,287300.0
2010-05-25 12:00:00,26.3,26.39,26.23,26.23,466800.0,22.335,22.4115,22.2756,22.2756,466800.0
2010-05-25 12:30:00,26.23,26.23,26.1,26.18,267600.0,22.2756,22.2756,22.1652,22.2331,267600.0
2010-05-25 13:00:00,26.16,26.2,26.0,26.02,447300.0,22.2161,22.2501,22.0803,22.0973,447300.0
2010-05-25 13:30:00,26.03,26.05,25.96,26.01,409300.0,22.1057,22.1227,22.0463,22.0888,409300.0
2010-05-25 14:00:00,26.01,26.14,25.95,26.1,411800.0,22.0888,22.1992,22.0378,22.1652,411800.0
2010-05-25 14:30:00,26.08,26.21,26.04,26.14,511300.0,22.1482,22.2586,22.1142,22.1992,511300.0
2010-05-25 15:00:00,26.13,26.27,26.08,26.24,765900.0,22.1907,22.3096,22.1482,22.2841,765900.0
2010-05-25 15:30:00,26.25,26.35,26.19,26.35,1362600.0,22.2926,22.3775,22.2416,22.3775,1362600.0
2010-05-26 09:30:00,26.42,26.62,26.35,26.52,767400.0,22.437,22.6068,22.3775,22.5219,767400.0
2010-05-26 10:00:00,26.53,26.62,26.51,26.59,663700.0,22.5304,22.6068,22.5134,22.5813,663700.0
2010-05-26 10:30:00,26.59,26.69,26.34,26.39,698300.0,22.5813,22.6662,22.369,22.4115,698300.0
2010-05-26 11:00:00,26.39,26.4,26.18,26.18,591600.0,22.4115,22.42,22.2331,22.2331,591600.0
2010-05-26 11:30:00,26.19,26.25,25.99,26.14,841300.0,22.2416,22.2926,22.0718,22.1992,841300.0
2010-05-26 12:00:00,26.15,26.43,26.14,26.34,544200.0,22.2077,22.4454,22.1992,22.369,544200.0
2010-05-26 12:30:00,26.34,26.66,26.34,26.66,633700.0,22.369,22.6408,22.369,22.6408,633700.0
2010-05-26 13:00:00,26.66,26.9,26.66,26.85,590900.0,22.6408,22.8446,22.6408,22.8021,590900.0
2010-05-26 13:30:00,26.85,26.99,26.84,26.99,507300.0,22.8021,22.921,22.7936,22.921,507300.0
2010-05-26 14:00:00,26.99,27.07,26.98,27.04,745000.0,22.921,22.989,22.9125,22.9635,745000.0
2010-05-26 14:30:00,27.04,27.09,26.89,27.01,773100.0,22.9635,23.0059,22.8361,22.938,773100.0
2010-05-26 15:00:00,27.01,27.16,26.92,26.96,1134500.0,22.938,23.0654,22.8616,22.8955,1134500.0
2010-05-26 15:30:00,26.96,27.05,26.82,26.82,1434900.0,22.8955,22.972,22.7766,22.7766,1434900.0
2010-05-27 09:30:00,27.18,27.46,27.08,27.29,565400.0,23.0824,23.3202,22.9974,23.1758,565400.0
2010-05-27 10:00:00,27.28,27.48,27.21,27.48,893300.0,23.1673,23.3371,23.1079,23.3371,893300.0
2010-05-27 10:30:00,27.47,27.61,27.37,27.52,440200.0,23.3287,23.4475,23.2437,23.3711,440200.0
2010-05-27 11:00:00,27.52,27.63,27.48,27.58,421600.0,23.3711,23.4645,23.3371,23.4221,421600.0
2010-05-27 11:30:00,27.58,27.6,27.49,27.58,249900.0,23.4221,23.4391,23.3456,23.4221,249900.0
2010-05-27 12:00:00,27.58,27.64,27.55,27.63,303300.0,23.4221,23.473,23.3966,23.4645,303300.0
2010-05-27 12:30:00,27.63,27.64,27.57,27.6,216600.0,23.4645,23.473,23.4136,23.4391,216600.0
2010-05-27 13:00:00,27.6,27.62,27.5,27.55,208900.0,23.4391,23.456,23.3541,23.3966,208900.0
2010-05-27 13:30:00,27.56,27.61,27.47,27.5,211200.0,23.4051,23.4475,23.3287,23.3541,211200.0
2010-05-27 14:00:00,27.5,27.62,27.46,27.58,262900.0,23.3541,23.456,23.3202,23.4221,262900.0
2010-05-27 14:30:00,27.59,27.75,27.58,27.67,521800.0,23.4306,23.5664,23.4221,23.4985,521800.0
2010-05-27 15:00:00,27.66,27.68,27.61,27.63,458400.0,23.49,23.507,23.4475,23.4645,458400.0
2010-05-27 15:30:00,27.63,27.83,27.62,27.82,863700.0,23.4645,23.6344,23.456,23.6259,863700.0
2010-05-28 09:30:00,27.88,27.98,27.67,27.91,325000.0,23.6768,23.7618,23.4985,23.7023,325000.0
2010-05-28 10:00:00,27.91,27.99,27.88,27.89,177600.0,23.7023,23.7703,23.6768,23.6853,177600.0
2010-05-28 10:30:00,27.89,28.0,27.85,27.95,362700.0,23.6853,23.7788,23.6514,23.7363,362700.0
2010-05-28 11:00:00,27.95,28.03,27.93,28.02,363300.0,23.7363,23.8042,23.7193,23.7957,363300.0
2010-05-28 11:30:00,28.03,28.07,27.95,27.98,135500.0,23.8042,23.8382,23.7363,23.7618,135500.0
2010-05-28 12:00:00,27.98,28.05,27.95,28.05,221600.0,23.7618,23.8212,23.7363,23.8212,221600.0
2010-05-28 12:30:00,28.04,28.16,27.77,27.9,431000.0,23.8127,23.9146,23.5834,23.6938,431000.0
2010-05-28 13:00:00,27.9,28.03,27.9,27.97,269300.0,23.6938,23.8042,23.6938,23.7533,269300.0
2010-05-28 13:30:00,27.98,28.0,27.78,27.81,119800.0,23.7618,23.7788,23.5919,23.6174,119800.0
2010-05-28 14:00:00,27.8,27.83,27.65,27.78,172500.0,23.6089,23.6344,23.4815,23.5919,172500.0
2010-05-28 14:30:00,27.78,27.97,27.76,27.96,200900.0,23.5919,23.7533,23.5749,23.7448,200900.0
2010-05-28 15:00:00,27.95,28.08,27.95,28.07,304500.0,23.7363,23.8467,23.7363,23.8382,304500.0
2010-05-28 15:30:00,28.07,28.16,27.91,27.93,686700.0,23.8382,23.9146,23.7023,23.7193,686700.0
2010-06-01 09:30:00,27.67,28.0,27.58,27.6,371900.0,23.4985,23.7788,23.4221,23.4391,371900.0
2010-06-01 10:00:00,27.61,27.99,27.57,27.92,345000.0,23.4475,23.7703,23.4136,23.7108,345000.0
2010-06-01 10:30:00,27.92,28.0,27.81,27.84,257100.0,23.7108,23.7788,23.6174,23.6429,257100.0
2010-06-01 11:00:00,27.84,27.89,27.73,27.75,170000.0,23.6429,23.6853,23.5495,23.5664,170000.0
2010-06-01 11:30:00,27.76,27.78,27.39,27.4,313800.0,23.5749,23.5919,23.2607,23.2692,313800.0
2010-06-01 12:00:00,27.4,27.46,27.33,27.45,229200.0,23.2692,23.3202,23.2098,23.3117,229200.0
2010-06-01 12:30:00,27.45,27.69,27.45,27.61,285200.0,23.3117,23.5155,23.3117,23.4475,285200.0
2010-06-01 13:00:00,27.61,27.82,27.61,27.8,191800.0,23.4475,23.6259,23.4475,23.6089,191800.0
2010-06-01 13:30:00,27.81,27.84,27.67,27.67,197300.0,23.6174,23.6429,23.4985,23.4985,197300.0
2010-06-01 14:00:00,27.66,27.66,27.53,27.6,222000.0,23.49,23.49,23.3796,23.4391,222000.0
2010-06-01 14:30:00,27.59,27.69,27.56,27.63,207300.0,23.4306,23.5155,23.4051,23.4645,207300.0
2010-06-01 15:00:00,27.63,27.63,27.36,27.43,382800.0,23.4645,23.4645,23.2352,23.2947,382800.0
2010-06-01 15:30:00,27.43,27.54,27.18,27.2,842000.0,23.2947,23.3881,23.0824,23.0994,842000.0
2010-06-02 09:30:00,27.24,27.42,27.17,27.2,352000.0,23.1333,23.2862,23.0739,23.0994,352000.0
2010-06-02 10:00:00,27.2,27.66,27.2,27.62,469300.0,23.0994,23.49,23.0994,23.456,469300.0
2010-06-02 10:30:00,27.62,27.66,27.52,27.55,215000.0,23.456,23.49,23.3711,23.3966,215000.0
2010-06-02 11:00:00,27.55,27.61,27.46,27.5,259500.0,23.3966,23.4475,23.3202,23.3541,259500.0
2010-06-02 11:30:00,27.49,27.56,27.44,27.53,232300.0,23.3456,23.4051,23.3032,23.3796,232300.0
2010-06-02 12:00:00,27.52,27.61,27.49,27.49,133500.0,23.3711,23.4475,23.3456,23.3456,133500.0
2010-06-02 12:30:00,27.5,27.57,27.42,27.54,156700.0,23.3541,23.4136,23.2862,23.3881,156700.0
2010-06-02 13:00:00,27.55,27.71,27.55,27.57,223200.0,23.3966,23.5325,23.3966,23.4136,223200.0
2010-06-02 13:30:00,27.57,27.63,27.57,27.61,479400.0,23.4136,23.4645,23.4136,23.4475,479400.0
2010-06-02 14:00:00,27.61,27.65,27.5,27.53,207400.0,23.4475,23.4815,23.3541,23.3796,207400.0
2010-06-02 14:30:00,27.52,27.74,27.51,27.71,196400.0,23.3711,23.5579,23.3626,23.5325,196400.0
2010-06-02 15:00:00,27.72,27.92,27.71,27.92,445700.0,23.541,23.7108,23.5325,23.7108,445700.0
2010-06-02 15:30:00,27.92,27.96,27.81,27.88,758300.0,23.7108,23.7448,23.6174,23.6768,758300.0
2010-06-03 09:30:00,27.67,28.55,27.67,28.53,777100.0,23.4985,24.2458,23.4985,24.2288,777100.0
2010-06-03 10:00:00,28.52,28.89,28.49,28.88,1014600.0,24.2204,24.5346,24.1949,24.5261,1014600.0
2010-06-03 10:30:00,28.89,29.0,28.8,28.96,747800.0,24.5346,24.628,24.4581,24.594,747800.0
2010-06-03 11:00:00,28.97,29.48,28.95,29.31,883300.0,24.6025,25.0356,24.5855,24.8913,883300.0
2010-06-03 11:30:00,29.31,29.45,29.15,29.16,858600.0,24.8913,25.0102,24.7554,24.7639,858600.0
2010-06-03 12:00:00,29.16,29.16,28.71,28.8,589100.0,24.7639,24.7639,24.3817,24.4581,589100.0
2010-06-03 12:30:00,28.81,29.05,28.77,29.0,396800.0,24.4666,24.6705,24.4327,24.628,396800.0
2010-06-03 13:00:00,29.0,29.02,28.9,28.94,310500.0,24.628,24.645,24.5431,24.577,310500.0
2010-06-03 13:30:00,28.94,28.96,28.86,28.88,392200.0,24.577,24.594,24.5091,24.5261,392200.0
2010-06-03 14:00:00,28.89,28.99,28.87,28.9,407600.0,24.5346,24.6195,24.5176,24.5431,407600.0
2010-06-03 14:30:00,28.9,29.1,28.88,28.99,359100.0,24.5431,24.7129,24.5261,24.6195,359100.0
2010-06-03 15:00:00,28.99,29.03,28.88,28.99,624900.0,24.6195,24.6535,24.5261,24.6195,624900.0
2010-06-03 15:30:00,28.99,29.0,28.87,28.89,1050400.0,24.6195,24.628,24.5176,24.5346,1050400.0
2010-06-04 09:30:00,28.52,28.9,28.44,28.84,695800.0,24.2204,24.5431,24.1524,24.4921,695800.0
2010-06-04 10:00:00,28.83,29.11,28.81,29.04,656200.0,24.4836,24.7214,24.4666,24.662,656200.0
2010-06-04 10:30:00,29.04,29.15,28.93,28.95,411100.0,24.662,24.7554,24.5685,24.5855,411100.0
2010-06-04 11:00:00,28.94,29.03,28.71,28.78,380700.0,24.577,24.6535,24.3817,24.4412,380700.0
2010-06-04 11:30:00,28.79,28.91,28.77,28.82,168600.0,24.4497,24.5516,24.4327,24.4751,168600.0
2010-06-04 12:00:00,28.82,28.83,28.7,28.77,308600.0,24.4751,24.4836,24.3732,24.4327,308600.0
2010-06-04 12:30:00,28.76,28.77,28.68,28.73,212500.0,24.4242,24.4327,24.3562,24.3987,212500.0
2010-06-04 13:00:00,28.73,28.75,28.49,28.57,291800.0,24.3987,24.4157,24.1949,24.2628,291800.0
2010-06-04 13:30:00,28.57,28.63,28.55,28.57,500700.0,24.2628,24.3138,24.2458,24.2628,500700.0
2010-06-04 14:00:00,28.58,28.6,28.26,28.31,556800.0,24.2713,24.2883,23.9996,24.042,556800.0
2010-06-04 14:30:00,28.3,28.38,28.17,28.24,295100.0,24.0335,24.1015,23.9231,23.9826,295100.0
2010-06-04 15:00:00,28.24,28.36,28.17,28.18,444200.0,23.9826,24.0845,23.9231,23.9316,444200.0
2010-06-04 15:30:00,28.19,28.32,28.15,28.28,968500.0,23.9401,24.0505,23.9061,24.0165,968500.0
2010-06-07 09:30:00,28.42,28.61,28.17,28.49,609600.0,24.1354,24.2968,23.9231,24.1949,609600.0
2010-06-07 10:00:00,28.49,28.64,28.45,28.5,390300.0,24.1949,24.3223,24.1609,24.2034,390300.0
2010-06-07 10:30:00,28.49,28.5,28.08,28.11,244800.0,24.1949,24.2034,23.8467,23.8722,244800.0
2010-06-07 11:00:00,28.11,28.19,27.98,28.06,367300.0,23.8722,23.9401,23.7618,23.8297,367300.0
2010-06-07 11:30:00,28.06,28.18,28.02,28.15,324700.0,23.8297,23.9316,23.7957,23.9061,324700.0
2010-06-07 12:00:00,28.16,28.25,28.13,28.19,325500.0,23.9146,23.9911,23.8892,23.9401,325500.0
2010-06-07 12:30:00,28.19,28.33,28.18,28.2,348500.0,23.9401,24.059,23.9316,23.9486,348500.0
2010-06-07 13:00:00,28.21,28.22,28.15,28.19,263700.0,23.9571,23.9656,23.9061,23.9401,263700.0
2010-06-07 13:30:00,28.19,28.21,27.94,27.95,320000.0,23.9401,23.9571,23.7278,23.7363,320000.0
2010-06-07 14:00:00,27.96,28.03,27.87,27.96,457400.0,23.7448,23.8042,23.6683,23.7448,457400.0
2010-06-07 14:30:00,27.96,27.98,27.72,27.76,423700.0,23.7448,23.7618,23.541,23.5749,423700.0
2010-06-07 15:00:00,27.76,27.86,27.63,27.65,649100.0,23.5749,23.6599,23.4645,23.4815,649100.0
2010-06-07 15:30:00,27.65,27.71,27.55,27.66,1556400.0,23.4815,23.5325,23.3966,23.49,1556400.0
2010-06-08 09:30:00,27.78,27.98,27.43,27.48,304800.0,23.5919,23.7618,23.2947,23.3371,304800.0
2010-06-08 10:00:00,27.48,27.67,27.42,27.6,323300.0,23.3371,23.4985,23.2862,23.4391,323300.0
2010-06-08 10:30:00,27.6,27.66,27.39,27.56,326400.0,23.4391,23.49,23.2607,23.4051,326400.0
2010-06-08 11:00:00,27.56,27.7,27.34,27.6,512000.0,23.4051,23.524,23.2183,23.4391,512000.0
2010-06-08 11:30:00,27.6,27.75,27.53,27.57,348900.0,23.4391,23.5664,23.3796,23.4136,348900.0
2010-06-08 12:00:00,27.58,27.62,27.51,27.53,209800.0,23.4221,23.456,23.3626,23.3796,209800.0
2010-06-08 12:30:00,27.53,27.64,27.53,27.63,219600.0,23.3796,23.473,23.3796,23.4645,219600.0
2010-06-08 13:00:00,27.62,27.7,27.5,27.53,221100.0,23.456,23.524,23.3541,23.3796,221100.0
2010-06-08 13:30:00,27.53,27.55,27.19,27.25,422800.0,23.3796,23.3966,23.0909,23.1418,422800.0
2010-06-08 14:00:00,27.26,27.4,27.21,27.37,414300.0,23.1503,23.2692,23.1079,23.2437,414300.0
2010-06-08 14:30:00,27.37,27.47,27.3,27.32,474500.0,23.2437,23.3287,23.1843,23.2013,474500.0
2010-06-08 15:00:00,27.32,27.47,27.25,27.46,532500.0,23.2013,23.3287,23.1418,23.3202,532500.0
2010-06-08 15:30:00,27.46,27.62,27.41,27.56,963200.0,23.3202,23.456,23.2777,23.4051,963200.0
2010-06-09 09:30:00,27.75,28.18,27.74,28.14,484300.0,23.5664,23.9316,23.5579,23.8976,484300.0
2010-06-09 10:00:00,28.13,28.2,27.99,28.19,536700.0,23.8892,23.9486,23.7703,23.9401,536700.0
2010-06-09 10:30:00,28.19,28.34,28.13,28.22,245000.0,23.9401,24.0675,23.8892,23.9656,245000.0
2010-06-09 11:00:00,28.23,28.47,28.17,28.43,374900.0,23.9741,24.1779,23.9231,24.1439,374900.0
2010-06-09 11:30:00,28.44,28.44,28.27,28.35,301600.0,24.1524,24.1524,24.008,24.076,301600.0
2010-06-09 12:00:00,28.35,28.61,28.35,28.58,556400.0,24.076,24.2968,24.076,24.2713,556400.0
2010-06-09 12:30:00,28.58,28.74,28.52,28.61,307500.0,24.2713,24.4072,24.2204,24.2968,307500.0
2010-06-09 13:00:00,28.61,28.66,28.53,28.62,238000.0,24.2968,24.3393,24.2288,24.3053,238000.0
2010-06-09 13:30:00,28.61,28.62,28.49,28.55,200300.0,24.2968,24.3053,24.1949,24.2458,200300.0
2010-06-09 14:00:00,28.56,28.57,28.42,28.5,282600.0,24.2543,24.2628,24.1354,24.2034,282600.0
2010-06-09 14:30:00,28.49,28.54,28.2,28.2,459500.0,24.1949,24.2373,23.9486,23.9486,459500.0
2010-06-09 15:00:00,28.19,28.25,27.94,28.1,563700.0,23.9401,23.9911,23.7278,23.8637,563700.0
2010-06-09 15:30:00,28.11,28.12,27.92,27.96,1014900.0,23.8722,23.8807,23.7108,23.7448,1014900.0
2010-06-10 09:30:00,28.35,28.59,28.1,28.57,513400.0,24.076,24.2798,23.8637,24.2628,513400.0
2010-06-10 10:00:00,28.58,28.61,28.32,28.34,331100.0,24.2713,24.2968,24.0505,24.0675,331100.0
2010-06-10 10:30:00,28.34,28.48,28.29,28.41,156500.0,24.0675,24.1864,24.025,24.1269,156500.0
2010-06-10 11:00:00,28.41,28.47,28.34,28.35,118200.0,24.1269,24.1779,24.0675,24.076,118200.0
2010-06-10 11:30:00,28.34,28.38,28.16,28.17,221600.0,24.0675,24.1015,23.9146,23.9231,221600.0
2010-06-10 12:00:00,28.17,28.2,27.99,28.01,455600.0,23.9231,23.9486,23.7703,23.7872,455600.0
2010-06-10 12:30:00,28.02,28.09,27.97,28.08,245000.0,23.7957,23.8552,23.7533,23.8467,245000.0
2010-06-10 13:00:00,28.08,28.21,28.05,28.18,155400.0,23.8467,23.9571,23.8212,23.9316,155400.0
2010-06-10 13:30:00,28.18,28.25,28.13,28.21,169700.0,23.9316,23.9911,23.8892,23.9571,169700.0
2010-06-10 14:00:00,28.21,28.23,28.11,28.18,166500.0,23.9571,23.9741,23.8722,23.9316,166500.0
2010-06-10 14:30:00,28.18,28.31,28.17,28.25,275300.0,23.9316,24.042,23.9231,23.9911,275300.0
2010-06-10 15:00:00,28.26,28.48,28.24,28.42,422200.0,23.9996,24.1864,23.9826,24.1354,422200.0
2010-06-10 15:30:00,28.43,28.52,28.43,28.49,949800.0,24.1439,24.2204,24.1439,24.1949,949800.0
2010-06-11 09:30:00,28.31,28.63,28.31,28.45,250000.0,24.042,24.3138,24.042,24.1609,250000.0
2010-06-11 10:00:00,28.45,28.64,28.38,28.59,183300.0,24.1609,24.3223,24.1015,24.2798,183300.0
2010-06-11 10:30:00,28.6,28.72,28.51,28.54,180200.0,24.2883,24.3902,24.2119,24.2373,180200.0
2010-06-11 11:00:00,28.55,28.55,28.33,28.47,116300.0,24.2458,24.2458,24.059,24.1779,116300.0
2010-06-11 11:30:00,28.46,28.58,28.46,28.56,94000.0,24.1694,24.2713,24.1694,24.2543,94000.0
2010-06-11 12:00:00,28.58,28.62,28.47,28.5,65100.0,24.2713,24.3053,24.1779,24.2034,65100.0
2010-06-11 12:30:00,28.5,28.61,28.47,28.56,68100.0,24.2034,24.2968,24.1779,24.2543,68100.0
2010-06-11 13:00:00,28.56,28.7,28.56,28.61,79100.0,24.2543,24.3732,24.2543,24.2968,79100.0
2010-06-11 13:30:00,28.61,28.62,28.44,28.47,164800.0,24.2968,24.3053,24.1524,24.1779,164800.0
2010-06-11 14:00:00,28.48,28.54,28.41,28.44,111300.0,24.1864,24.2373,24.1269,24.1524,111300.0
2010-06-11 14:30:00,28.45,28.57,28.44,28.52,120500.0,24.1609,24.2628,24.1524,24.2204,120500.0
2010-06-11 15:00:00,28.52,28.66,28.47,28.64,296800.0,24.2204,24.3393,24.1779,24.3223,296800.0
2010-06-11 15:30:00,28.63,28.77,28.61,28.73,465400.0,24.3138,24.4327,24.2968,24.3987,465400.0
2010-06-14 09:30:00,28.87,29.0,28.76,28.85,224800.0,24.5176,24.628,24.4242,24.5006,224800.0
2010-06-14 10:00:00,28.85,29.0,28.85,28.93,233800.0,24.5006,24.628,24.5006,24.5685,233800.0
2010-06-14 10:30:00,28.93,29.0,28.93,28.98,130200.0,24.5685,24.628,24.5685,24.611,130200.0
2010-06-14 11:00:00,28.98,29.08,28.94,28.99,359800.0,24.611,24.6959,24.577,24.6195,359800.0
2010-06-14 11:30:00,28.98,29.0,28.92,28.94,103100.0,24.611,24.628,24.5601,24.577,103100.0
2010-06-14 12:00:00,28.93,29.0,28.92,28.94,115000.0,24.5685,24.628,24.5601,24.577,115000.0
2010-06-14 12:30:00,28.94,29.0,28.91,28.91,88300.0,24.577,24.628,24.5516,24.5516,88300.0
2010-06-14 13:00:00,28.91,29.0,28.89,28.89,212100.0,24.5516,24.628,24.5346,24.5346,212100.0
2010-06-14 13:30:00,28.9,28.99,28.8,28.8,129100.0,24.5431,24.6195,24.4581,24.4581,129100.0
2010-06-14 14:00:00,28.79,28.85,28.74,28.8,197800.0,24.4497,24.5006,24.4072,24.4581,197800.0
2010-06-14 14:30:00,28.8,28.86,28.75,28.84,179200.0,24.4581,24.5091,24.4157,24.4921,179200.0
2010-06-14 15:00:00,28.85,28.86,28.7,28.72,260300.0,24.5006,24.5091,24.3732,24.3902,260300.0
2010-06-14 15:30:00,28.73,28.73,28.58,28.66,702300.0,24.3987,24.3987,24.2713,24.3393,702300.0
2010-06-15 09:30:00,28.95,29.04,28.84,29.01,284800.0,24.5855,24.662,24.4921,24.6365,284800.0
2010-06-15 10:00:00,29.01,29.02,28.92,28.96,227400.0,24.6365,24.645,24.5601,24.594,227400.0
2010-06-15 10:30:00,28.96,29.01,28.91,29.0,191900.0,24.594,24.6365,24.5516,24.628,191900.0
2010-06-15 11:00:00,29.0,29.0,28.97,29.0,119600.0,24.628,24.628,24.6025,24.628,119600.0
2010-06-15 11:30:00,29.0,29.0,28.94,29.0,270600.0,24.628,24.628,24.577,24.628,270600.0
2010-06-15 12:00:00,29.0,29.13,28.99,29.09,177100.0,24.628,24.7384,24.6195,24.7044,177100.0
2010-06-15 12:30:00,29.09,29.11,29.0,29.11,290900.0,24.7044,24.7214,24.628,24.7214,290900.0
2010-06-15 13:00:00,29.1,29.13,29.02,29.08,292000.0,24.7129,24.7384,24.645,24.6959,292000.0
2010-06-15 13:30:00,29.08,29.19,29.07,29.18,299800.0,24.6959,24.7893,24.6874,24.7809,299800.0
2010-06-15 14:00:00,29.19,29.3,29.18,29.25,239900.0,24.7893,24.8828,24.7809,24.8403,239900.0
2010-06-15 14:30:00,29.25,29.28,29.19,29.19,326400.0,24.8403,24.8658,24.7893,24.7893,326400.0
2010-06-15 15:00:00,29.19,29.2,29.08,29.17,661500.0,24.7893,24.7978,24.6959,24.7724,661500.0
2010-06-15 15:30:00,29.17,29.3,29.13,29.25,697200.0,24.7724,24.8828,24.7384,24.8403,697200.0
2010-06-16 09:30:00,29.04,29.3,29.04,29.28,202800.0,24.662,24.8828,24.662,24.8658,202800.0
2010-06-16 10:00:00,29.29,29.36,29.25,29.29,125000.0,24.8743,24.9337,24.8403,24.8743,125000.0
2010-06-16 10:30:00,29.29,29.5,29.22,29.49,298900.0,24.8743,25.0526,24.8148,25.0441,298900.0
2010-06-16 11:00:00,29.48,29.68,29.46,29.61,421900.0,25.0356,25.2055,25.0186,25.146,421900.0
2010-06-16 11:30:00,29.61,29.64,29.5,29.51,452000.0,25.146,25.1715,25.0526,25.0611,452000.0
2010-06-16 12:00:00,29.52,29.6,29.51,29.6,236300.0,25.0696,25.1375,25.0611,25.1375,236300.0
2010-06-16 12:30:00,29.6,29.6,29.48,29.51,151800.0,25.1375,25.1375,25.0356,25.0611,151800.0
2010-06-16 13:00:00,29.51,29.61,29.5,29.61,135400.0,25.0611,25.146,25.0526,25.146,135400.0
2010-06-16 13:30:00,29.61,29.61,29.54,29.61,157100.0,25.146,25.146,25.0866,25.146,157100.0
2010-06-16 14:00:00,29.62,29.71,29.55,29.56,201300.0,25.1545,25.231,25.0951,25.1036,201300.0
2010-06-16 14:30:00,29.56,29.62,29.53,29.61,200700.0,25.1036,25.1545,25.0781,25.146,200700.0
2010-06-16 15:00:00,29.61,29.61,29.41,29.43,306000.0,25.146,25.146,24.9762,24.9932,306000.0
2010-06-16 15:30:00,29.43,29.52,29.4,29.49,460700.0,24.9932,25.0696,24.9677,25.0441,460700.0
2010-06-17 09:30:00,29.44,29.5,29.36,29.44,250200.0,25.0017,25.0526,24.9337,25.0017,250200.0
2010-06-17 10:00:00,29.43,29.53,29.25,29.26,803700.0,24.9932,25.0781,24.8403,24.8488,803700.0
2010-06-17 10:30:00,29.26,29.27,29.21,29.23,197000.0,24.8488,24.8573,24.8063,24.8233,197000.0
2010-06-17 11:00:00,29.23,29.4,29.19,29.38,156700.0,24.8233,24.9677,24.7893,24.9507,156700.0
2010-06-17 11:30:00,29.37,29.46,29.36,29.43,105200.0,24.9422,25.0186,24.9337,24.9932,105200.0
2010-06-17 12:00:00,29.42,29.44,29.36,29.37,82000.0,24.9847,25.0017,24.9337,24.9422,82000.0
2010-06-17 12:30:00,29.38,29.41,29.32,29.33,78900.0,24.9507,24.9762,24.8997,24.9082,78900.0
2010-06-17 13:00:00,29.33,29.42,29.3,29.35,165800.0,24.9082,24.9847,24.8828,24.9252,165800.0
2010-06-17 13:30:00,29.35,29.54,29.35,29.52,226600.0,24.9252,25.0866,24.9252,25.0696,226600.0
2010-06-17 14:00:00,29.52,29.53,29.41,29.42,143900.0,25.0696,25.0781,24.9762,24.9847,143900.0
2010-06-17 14:30:00,29.42,29.46,29.39,29.43,117200.0,24.9847,25.0186,24.9592,24.9932,117200.0
2010-06-17 15:00:00,29.43,29.43,29.33,29.36,366400.0,24.9932,24.9932,24.9082,24.9337,366400.0
2010-06-17 15:30:00,29.36,29.52,29.36,29.51,599900.0,24.9337,25.0696,24.9337,25.0611,599900.0
2010-06-18 09:30:00,29.59,29.75,29.55,29.56,736100.0,25.129,25.2649,25.0951,25.1036,736100.0
2010-06-18 10:00:00,29.56,29.58,29.49,29.53,289300.0,25.1036,25.1206,25.0441,25.0781,289300.0
2010-06-18 10:30:00,29.54,29.63,29.53,29.6,260400.0,25.0866,25.163,25.0781,25.1375,260400.0
2010-06-18 11:00:00,29.59,29.66,29.59,29.66,380800.0,25.129,25.1885,25.129,25.1885,380800.0
2010-06-18 11:30:00,29.65,29.68,29.63,29.65,291000.0,25.18,25.2055,25.163,25.18,291000.0
2010-06-18 12:00:00,29.64,29.66,29.5,29.52,304700.0,25.1715,25.1885,25.0526,25.0696,304700.0
2010-06-18 12:30:00,29.53,29.58,29.42,29.43,176300.0,25.0781,25.1206,24.9847,24.9932,176300.0
2010-06-18 13:00:00,29.43,29.52,29.42,29.42,194700.0,24.9932,25.0696,24.9847,24.9847,194700.0
2010-06-18 13:30:00,29.43,29.5,29.39,29.48,178600.0,24.9932,25.0526,24.9592,25.0356,178600.0
2010-06-18 14:00:00,29.49,29.51,29.45,29.48,254000.0,25.0441,25.0611,25.0102,25.0356,254000.0
2010-06-18 14:30:00,29.48,29.49,29.44,29.46,144500.0,25.0356,25.0441,25.0017,25.0186,144500.0
2010-06-18 15:00:00,29.45,29.46,29.34,29.38,302600.0,25.0102,25.0186,24.9167,24.9507,302600.0
2010-06-18 15:30:00,29.39,29.45,29.34,29.39,810800.0,24.9592,25.0102,24.9167,24.9592,810800.0
2010-06-21 09:30:00,29.74,29.79,29.55,29.72,283800.0,25.2564,25.2989,25.0951,25.2394,283800.0
2010-06-21 10:00:00,29.72,29.74,29.6,29.65,245600.0,25.2394,25.2564,25.1375,25.18,245600.0
2010-06-21 10:30:00,29.64,29.67,29.49,29.52,177400.0,25.1715,25.197,25.0441,25.0696,177400.0
2010-06-21 11:00:00,29.52,29.58,29.44,29.47,250400.0,25.0696,25.1206,25.0017,25.0271,250400.0
2010-06-21 11:30:00,29.46,29.47,29.31,29.32,195300.0,25.0186,25.0271,24.8913,24.8997,195300.0
2010-06-21 12:00:00,29.32,29.37,29.3,29.3,109000.0,24.8997,24.9422,24.8828,24.8828,109000.0
2010-06-21 12:30:00,29.29,29.36,29.28,29.36,106800.0,24.8743,24.9337,24.8658,24.9337,106800.0
2010-06-21 13:00:00,29.36,29.41,29.25,29.28,135700.0,24.9337,24.9762,24.8403,24.8658,135700.0
2010-06-21 13:30:00,29.28,29.31,29.17,29.26,134600.0,24.8658,24.8913,24.7724,24.8488,134600.0
2010-06-21 14:00:00,29.25,29.35,29.24,29.26,110800.0,24.8403,24.9252,24.8318,24.8488,110800.0
2010-06-21 14:30:00,29.26,29.3,29.13,29.16,197000.0,24.8488,24.8828,24.7384,24.7639,197000.0
2010-06-21 15:00:00,29.15,29.2,28.93,29.0,345900.0,24.7554,24.7978,24.5685,24.628,345900.0
2010-06-21 15:30:00,29.0,29.09,28.91,29.04,815900.0,24.628,24.7044,24.5516,24.662,815900.0
2010-06-22 09:30:00,28.82,29.37,28.82,29.09,270100.0,24.4751,24.9422,24.4751,24.7044,270100.0
2010-06-22 10:00:00,29.1,29.1,28.84,28.84,435200.0,24.7129,24.7129,24.4921,24.4921,435200.0
2010-06-22 10:30:00,28.84,28.84,28.72,28.73,565200.0,24.4921,24.4921,24.3902,24.3987,565200.0
2010-06-22 11:00:00,28.73,28.76,28.64,28.72,380700.0,24.3987,24.4242,24.3223,24.3902,380700.0
2010-06-22 11:30:00,28.73,28.8,28.68,28.76,316500.0,24.3987,24.4581,24.3562,24.4242,316500.0
2010-06-22 12:00:00,28.76,28.78,28.7,28.71,179900.0,24.4242,24.4412,24.3732,24.3817,179900.0
2010-06-22 12:30:00,28.71,28.74,28.67,28.73,100500.0,24.3817,24.4072,24.3477,24.3987,100500.0
2010-06-22 13:00:00,28.74,28.77,28.62,28.64,152800.0,24.4072,24.4327,24.3053,24.3223,152800.0
2010-06-22 13:30:00,28.64,28.72,28.59,28.63,129500.0,24.3223,24.3902,24.2798,24.3138,129500.0
2010-06-22 14:00:00,28.64,28.66,28.5,28.52,184800.0,24.3223,24.3393,24.2034,24.2204,184800.0
2010-06-22 14:30:00,28.52,28.55,28.24,28.28,4061500.0,24.2204,24.2458,23.9826,24.0165,4061500.0
2010-06-22 15:00:00,28.28,28.46,28.28,28.38,399800.0,24.0165,24.1694,24.0165,24.1015,399800.0
2010-06-22 15:30:00,28.39,28.41,28.16,28.25,1467500.0,24.11,24.1269,23.9146,23.9911,1467500.0
2010-06-23 09:30:00,28.26,28.74,28.26,28.72,503700.0,23.9996,24.4072,23.9996,24.3902,503700.0
2010-06-23 10:00:00,28.71,28.71,28.31,28.51,488100.0,24.3817,24.3817,24.042,24.2119,488100.0
2010-06-23 10:30:00,28.5,28.78,28.49,28.7,431300.0,24.2034,24.4412,24.1949,24.3732,431300.0
2010-06-23 11:00:00,28.7,28.75,28.57,28.64,280400.0,24.3732,24.4157,24.2628,24.3223,280400.0
2010-06-23 11:30:00,28.64,28.69,28.5,28.55,181600.0,24.3223,24.3647,24.2034,24.2458,181600.0
2010-06-23 12:00:00,28.55,28.62,28.54,28.61,214400.0,24.2458,24.3053,24.2373,24.2968,214400.0
2010-06-23 12:30:00,28.61,28.62,28.52,28.52,222700.0,24.2968,24.3053,24.2204,24.2204,222700.0
2010-06-23 13:00:00,28.53,28.58,28.5,28.55,294800.0,24.2288,24.2713,24.2034,24.2458,294800.0
2010-06-23 13:30:00,28.55,28.56,28.5,28.55,194600.0,24.2458,24.2543,24.2034,24.2458,194600.0
2010-06-23 14:00:00,28.55,28.62,28.44,28.6,391500.0,24.2458,24.3053,24.1524,24.2883,391500.0
2010-06-23 14:30:00,28.6,28.74,28.42,28.51,461600.0,24.2883,24.4072,24.1354,24.2119,461600.0
2010-06-23 15:00:00,28.51,28.56,28.34,28.44,703700.0,24.2119,24.2543,24.0675,24.1524,703700.0
2010-06-23 15:30:00,28.44,28.6,28.36,28.46,827600.0,24.1524,24.2883,24.0845,24.1694,827600.0
2010-06-24 09:30:00,28.29,28.57,28.15,28.18,269500.0,24.025,24.2628,23.9061,23.9316,269500.0
2010-06-24 10:00:00,28.19,28.33,28.16,28.24,355600.0,23.9401,24.059,23.9146,23.9826,355600.0
2010-06-24 10:30:00,28.24,28.24,28.0,28.1,230300.0,23.9826,23.9826,23.7788,23.8637,230300.0
2010-06-24 11:00:00,28.1,28.17,27.98,28.12,375300.0,23.8637,23.9231,23.7618,23.8807,375300.0
2010-06-24 11:30:00,28.12,28.18,28.09,28.13,216000.0,23.8807,23.9316,23.8552,23.8892,216000.0
2010-06-24 12:00:00,28.14,28.2,28.09,28.1,139500.0,23.8976,23.9486,23.8552,23.8637,139500.0
2010-06-24 12:30:00,28.11,28.12,28.01,28.11,115300.0,23.8722,23.8807,23.7872,23.8722,115300.0
2010-06-24 13:00:00,28.11,28.22,28.08,28.11,126500.0,23.8722,23.9656,23.8467,23.8722,126500.0
2010-06-24 13:30:00,28.12,28.3,28.1,28.27,208600.0,23.8807,24.0335,23.8637,24.008,208600.0
2010-06-24 14:00:00,28.27,28.27,28.09,28.12,159900.0,24.008,24.008,23.8552,23.8807,159900.0
2010-06-24 14:30:00,28.11,28.12,27.88,27.9,299400.0,23.8722,23.8807,23.6768,23.6938,299400.0
2010-06-24 15:00:00,27.9,27.95,27.7,27.88,500900.0,23.6938,23.7363,23.524,23.6768,500900.0
2010-06-24 15:30:00,27.88,27.95,27.86,27.92,807800.0,23.6768,23.7363,23.6599,23.7108,807800.0
2010-06-25 09:30:00,27.89,27.98,27.65,27.88,370800.0,23.6853,23.7618,23.4815,23.6768,370800.0
2010-06-25 10:00:00,27.88,27.95,27.72,27.83,310100.0,23.6768,23.7363,23.541,23.6344,310100.0
2010-06-25 10:30:00,27.82,27.84,27.66,27.7,263300.0,23.6259,23.6429,23.49,23.524,263300.0
2010-06-25 11:00:00,27.71,27.83,27.7,27.83,208000.0,23.5325,23.6344,23.524,23.6344,208000.0
2010-06-25 11:30:00,27.83,27.88,27.73,27.83,227900.0,23.6344,23.6768,23.5495,23.6344,227900.0
2010-06-25 12:00:00,27.83,27.89,27.77,27.87,248400.0,23.6344,23.6853,23.5834,23.6683,248400.0
2010-06-25 12:30:00,27.87,27.91,27.74,27.8,182200.0,23.6683,23.7023,23.5579,23.6089,182200.0
2010-06-25 13:00:00,27.8,27.88,27.75,27.85,284900.0,23.6089,23.6768,23.5664,23.6514,284900.0
2010-06-25 13:30:00,27.85,27.95,27.84,27.91,242500.0,23.6514,23.7363,23.6429,23.7023,242500.0
2010-06-25 14:00:00,27.91,27.96,27.86,27.89,198700.0,23.7023,23.7448,23.6599,23.6853,198700.0
2010-06-25 14:30:00,27.9,28.0,27.87,27.93,337200.0,23.6938,23.7788,23.6683,23.7193,337200.0
2010-06-25 15:00:00,27.93,27.94,27.75,27.86,428700.0,23.7193,23.7278,23.5664,23.6599,428700.0
2010-06-25 15:30:00,27.85,27.93,27.65,27.75,983800.0,23.6514,23.7193,23.4815,23.5664,983800.0
2010-06-28 09:30:00,27.9,28.0,27.59,27.65,214200.0,23.6938,23.7788,23.4306,23.4815,214200.0
2010-06-28 10:00:00,27.67,27.85,27.6,27.83,401900.0,23.4985,23.6514,23.4391,23.6344,401900.0
2010-06-28 10:30:00,27.83,27.94,27.75,27.94,204200.0,23.6344,23.7278,23.5664,23.7278,204200.0
2010-06-28 11:00:00,27.95,28.07,27.94,28.01,200000.0,23.7363,23.8382,23.7278,23.7872,200000.0
2010-06-28 11:30:00,28.01,28.05,27.94,27.95,139100.0,23.7872,23.8212,23.7278,23.7363,139100.0
2010-06-28 12:00:00,27.96,28.0,27.9,27.98,226000.0,23.7448,23.7788,23.6938,23.7618,226000.0
2010-06-28 12:30:00,27.97,27.97,27.82,27.87,172900.0,23.7533,23.7533,23.6259,23.6683,172900.0
2010-06-28 13:00:00,27.87,27.88,27.72,27.79,249400.0,23.6683,23.6768,23.541,23.6004,249400.0
2010-06-28 13:30:00,27.79,27.9,27.78,27.89,169600.0,23.6004,23.6938,23.5919,23.6853,169600.0
2010-06-28 14:00:00,27.89,27.89,27.73,27.73,363300.0,23.6853,23.6853,23.5495,23.5495,363300.0
2010-06-28 14:30:00,27.73,27.92,27.71,27.91,628900.0,23.5495,23.7108,23.5325,23.7023,628900.0
2010-06-28 15:00:00,27.91,28.02,27.91,27.93,668800.0,23.7023,23.7957,23.7023,23.7193,668800.0
2010-06-28 15:30:00,27.92,28.0,27.86,27.88,955200.0,23.7108,23.7788,23.6599,23.6768,955200.0
2010-06-29 09:30:00,27.56,27.65,27.0,27.04,400800.0,23.4051,23.4815,22.9295,22.9635,400800.0
2010-06-29 10:00:00,27.04,27.04,26.64,26.66,903100.0,22.9635,22.9635,22.6238,22.6408,903100.0
2010-06-29 10:30:00,26.66,26.98,26.65,26.97,321600.0,22.6408,22.9125,22.6323,22.904,321600.0
2010-06-29 11:00:00,26.99,27.13,26.94,27.08,269800.0,22.921,23.0399,22.8786,22.9974,269800.0
2010-06-29 11:30:00,27.08,27.08,26.93,26.96,195100.0,22.9974,22.9974,22.8701,22.8955,195100.0
2010-06-29 12:00:00,26.96,26.98,26.82,26.91,380100.0,22.8955,22.9125,22.7766,22.8531,380100.0
2010-06-29 12:30:00,26.91,26.91,26.83,26.89,185300.0,22.8531,22.8531,22.7851,22.8361,185300.0
2010-06-29 13:00:00,26.89,26.94,26.84,26.85,159400.0,22.8361,22.8786,22.7936,22.8021,159400.0
2010-06-29 13:30:00,26.85,26.93,26.78,26.9,230800.0,22.8021,22.8701,22.7427,22.8446,230800.0
2010-06-29 14:00:00,26.9,26.97,26.86,26.9,173700.0,22.8446,22.904,22.8106,22.8446,173700.0
2010-06-29 14:30:00,26.89,26.89,26.73,26.74,378800.0,22.8361,22.8361,22.7002,22.7087,378800.0
2010-06-29 15:00:00,26.74,26.83,26.55,26.59,362000.0,22.7087,22.7851,22.5474,22.5813,362000.0
2010-06-29 15:30:00,26.58,26.75,26.47,26.72,1270100.0,22.5728,22.7172,22.4794,22.6917,1270100.0
2010-06-30 09:30:00,26.6,26.99,26.49,26.84,236800.0,22.5898,22.921,22.4964,22.7936,236800.0
2010-06-30 10:00:00,26.84,26.94,26.82,26.82,318100.0,22.7936,22.8786,22.7766,22.7766,318100.0
2010-06-30 10:30:00,26.81,26.87,26.67,26.67,264400.0,22.7682,22.8191,22.6493,22.6493,264400.0
2010-06-30 11:00:00,26.68,26.97,26.67,26.93,414300.0,22.6578,22.904,22.6493,22.8701,414300.0
2010-06-30 11:30:00,26.93,27.02,26.88,26.88,291800.0,22.8701,22.9465,22.8276,22.8276,291800.0
2010-06-30 12:00:00,26.88,26.93,26.85,26.86,257400.0,22.8276,22.8701,22.8021,22.8106,257400.0
2010-06-30 12:30:00,26.87,26.92,26.78,26.84,137300.0,22.8191,22.8616,22.7427,22.7936,137300.0
2010-06-30 13:00:00,26.84,26.88,26.8,26.87,88000.0,22.7936,22.8276,22.7597,22.8191,88000.0
2010-06-30 13:30:00,26.87,26.9,26.8,26.82,207700.0,22.8191,22.8446,22.7597,22.7766,207700.0
2010-06-30 14:00:00,26.82,26.84,26.67,26.72,182100.0,22.7766,22.7936,22.6493,22.6917,182100.0
2010-06-30 14:30:00,26.72,26.87,26.71,26.82,446800.0,22.6917,22.8191,22.6832,22.7766,446800.0
2010-06-30 15:00:00,26.82,26.85,26.7,26.7,337300.0,22.7766,22.8021,22.6747,22.6747,337300.0
2010-06-30 15:30:00,26.7,26.7,26.48,26.55,887200.0,22.6747,22.6747,22.4879,22.5474,887200.0
2010-07-01 09:30:00,26.58,26.8,26.48,26.56,370900.0,22.5728,22.7597,22.4879,22.5558,370900.0
2010-07-01 10:00:00,26.55,26.55,26.22,26.23,408400.0,22.5474,22.5474,22.2671,22.2756,408400.0
2010-07-01 10:30:00,26.24,26.25,25.93,26.08,338800.0,22.2841,22.2926,22.0208,22.1482,338800.0
2010-07-01 11:00:00,26.07,26.2,25.98,26.2,244500.0,22.1397,22.2501,22.0633,22.2501,244500.0
2010-07-01 11:30:00,26.19,26.33,26.15,26.24,252000.0,22.2416,22.3605,22.2077,22.2841,252000.0
2010-07-01 12:00:00,26.23,26.31,26.15,26.21,274100.0,22.2756,22.3435,22.2077,22.2586,274100.0
2010-07-01 12:30:00,26.21,26.39,26.18,26.23,302000.0,22.2586,22.4115,22.2331,22.2756,302000.0
2010-07-01 13:00:00,26.24,26.36,26.22,26.26,301700.0,22.2841,22.386,22.2671,22.3011,301700.0
2010-07-01 13:30:00,26.26,26.42,26.26,26.39,263000.0,22.3011,22.437,22.3011,22.4115,263000.0
2010-07-01 14:00:00,26.38,26.45,26.26,26.3,263900.0,22.403,22.4624,22.3011,22.335,263900.0
2010-07-01 14:30:00,26.3,26.32,26.16,26.25,413600.0,22.335,22.352,22.2161,22.2926,413600.0
2010-07-01 15:00:00,26.26,26.33,26.17,26.3,374200.0,22.3011,22.3605,22.2246,22.335,374200.0
2010-07-01 15:30:00,26.3,26.37,26.19,26.25,579300.0,22.335,22.3945,22.2416,22.2926,579300.0
2010-07-02 09:30:00,26.12,26.47,26.04,26.43,398300.0,22.1822,22.4794,22.1142,22.4454,398300.0
2010-07-02 10:00:00,26.43,26.53,26.34,26.42,265200.0,22.4454,22.5304,22.369,22.437,265200.0
2010-07-02 10:30:00,26.42,26.45,26.28,26.29,156000.0,22.437,22.4624,22.3181,22.3265,156000.0
2010-07-02 11:00:00,26.29,26.32,26.2,26.21,119600.0,22.3265,22.352,22.2501,22.2586,119600.0
2010-07-02 11:30:00,26.2,26.21,26.05,26.13,98400.0,22.2501,22.2586,22.1227,22.1907,98400.0
2010-07-02 12:00:00,26.13,26.24,26.1,26.14,95600.0,22.1907,22.2841,22.1652,22.1992,95600.0
2010-07-02 12:30:00,26.14,26.15,26.07,26.08,66800.0,22.1992,22.2077,22.1397,22.1482,66800.0
2010-07-02 13:00:00,26.08,26.13,25.96,26.07,105300.0,22.1482,22.1907,22.0463,22.1397,105300.0
2010-07-02 13:30:00,26.05,26.16,26.05,26.14,58100.0,22.1227,22.2161,22.1227,22.1992,58100.0
2010-07-02 14:00:00,26.15,26.19,26.09,26.13,124100.0,22.2077,22.2416,22.1567,22.1907,124100.0
2010-07-02 14:30:00,26.14,26.15,26.04,26.1,88000.0,22.1992,22.2077,22.1142,22.1652,88000.0
2010-07-02 15:00:00,26.09,26.21,26.07,26.16,137800.0,22.1567,22.2586,22.1397,22.2161,137800.0
2010-07-02 15:30:00,26.16,26.3,26.09,26.09,327400.0,22.2161,22.335,22.1567,22.1567,327400.0
2010-07-06 09:30:00,26.44,26.5,26.12,26.22,312000.0,22.4539,22.5049,22.1822,22.2671,312000.0
2010-07-06 10:00:00,26.21,26.45,26.12,26.43,301700.0,22.2586,22.4624,22.1822,22.4454,301700.0
2010-07-06 10:30:00,26.42,26.51,26.4,26.43,198000.0,22.437,22.5134,22.42,22.4454,198000.0
2010-07-06 11:00:00,26.42,26.46,26.26,26.27,164500.0,22.437,22.4709,22.3011,22.3096,164500.0
2010-07-06 11:30:00,26.27,26.35,26.24,26.31,129600.0,22.3096,22.3775,22.2841,22.3435,129600.0
2010-07-06 12:00:00,26.31,26.35,26.11,26.13,163900.0,22.3435,22.3775,22.1737,22.1907,163900.0
2010-07-06 12:30:00,26.12,26.17,25.99,26.01,234100.0,22.1822,22.2246,22.0718,22.0888,234100.0
2010-07-06 13:00:00,26.01,26.06,25.93,26.02,131300.0,22.0888,22.1312,22.0208,22.0973,131300.0
2010-07-06 13:30:00,26.02,26.04,25.8,25.84,147600.0,22.0973,22.1142,21.9104,21.9444,147600.0
2010-07-06 14:00:00,25.83,25.94,25.73,25.9,165000.0,21.9359,22.0293,21.851,21.9953,165000.0
2010-07-06 14:30:00,25.88,25.95,25.84,25.84,184800.0,21.9784,22.0378,21.9444,21.9444,184800.0
2010-07-06 15:00:00,25.84,25.89,25.74,25.85,516200.0,21.9444,21.9869,21.8595,21.9529,516200.0
2010-07-06 15:30:00,25.85,25.95,25.81,25.93,504800.0,21.9529,22.0378,21.9189,22.0208,504800.0
2010-07-07 09:30:00,26.61,26.97,26.49,26.95,591600.0,22.5983,22.904,22.4964,22.887,591600.0
2010-07-07 10:00:00,26.96,27.15,26.95,27.0,686100.0,22.8955,23.0569,22.887,22.9295,686100.0
2010-07-07 10:30:00,27.0,27.16,26.97,27.13,639000.0,22.9295,23.0654,22.904,23.0399,639000.0
2010-07-07 11:00:00,27.13,27.21,27.04,27.12,575000.0,23.0399,23.1079,22.9635,23.0314,575000.0
2010-07-07 11:30:00,27.12,27.19,26.98,27.01,336600.0,23.0314,23.0909,22.9125,22.938,336600.0
2010-07-07 12:00:00,27.0,27.01,26.93,27.0,291200.0,22.9295,22.938,22.8701,22.9295,291200.0
2010-07-07 12:30:00,27.01,27.04,26.97,26.98,289100.0,22.938,22.9635,22.904,22.9125,289100.0
2010-07-07 13:00:00,26.98,27.08,26.96,27.06,424300.0,22.9125,22.9974,22.8955,22.9805,424300.0
2010-07-07 13:30:00,27.06,27.21,27.03,27.18,392100.0,22.9805,23.1079,22.955,23.0824,392100.0
2010-07-07 14:00:00,27.18,27.37,27.18,27.25,322500.0,23.0824,23.2437,23.0824,23.1418,322500.0
2010-07-07 14:30:00,27.26,27.32,27.18,27.31,298400.0,23.1503,23.2013,23.0824,23.1928,298400.0
2010-07-07 15:00:00,27.31,27.34,27.23,27.33,387700.0,23.1928,23.2183,23.1248,23.2098,387700.0
2010-07-07 15:30:00,27.33,27.42,27.3,27.38,967800.0,23.2098,23.2862,23.1843,23.2522,967800.0
2010-07-08 09:30:00,27.5,27.93,27.38,27.84,785400.0,23.3541,23.7193,23.2522,23.6429,785400.0
2010-07-08 10:00:00,27.83,28.17,27.81,28.13,975300.0,23.6344,23.9231,23.6174,23.8892,975300.0
2010-07-08 10:30:00,28.13,28.3,28.09,28.3,1006900.0,23.8892,24.0335,23.8552,24.0335,1006900.0
2010-07-08 11:00:00,28.3,28.42,28.15,28.36,1212800.0,24.0335,24.1354,23.9061,24.0845,1212800.0
2010-07-08 11:30:00,28.36,28.36,27.92,28.0,537700.0,24.0845,24.0845,23.7108,23.7788,537700.0
2010-07-08 12:00:00,28.0,28.16,27.99,28.11,489400.0,23.7788,23.9146,23.7703,23.8722,489400.0
2010-07-08 12:30:00,28.11,28.13,27.95,27.97,243100.0,23.8722,23.8892,23.7363,23.7533,243100.0
2010-07-08 13:00:00,27.97,28.14,27.96,28.02,154900.0,23.7533,23.8976,23.7448,23.7957,154900.0
2010-07-08 13:30:00,28.01,28.08,27.94,27.97,175000.0,23.7872,23.8467,23.7278,23.7533,175000.0
2010-07-08 14:00:00,27.97,27.98,27.77,27.85,232700.0,23.7533,23.7618,23.5834,23.6514,232700.0
2010-07-08 14:30:00,27.85,27.89,27.79,27.83,268800.0,23.6514,23.6853,23.6004,23.6344,268800.0
2010-07-08 15:00:00,27.84,27.97,27.78,27.9,545200.0,23.6429,23.7533,23.5919,23.6938,545200.0
2010-07-08 15:30:00,27.91,28.05,27.9,27.99,731000.0,23.7023,23.8212,23.6938,23.7703,731000.0
2010-07-09 09:30:00,27.98,28.19,27.56,28.02,186900.0,23.7618,23.9401,23.4051,23.7957,186900.0
2010-07-09 10:00:00,28.03,28.15,27.96,28.01,135600.0,23.8042,23.9061,23.7448,23.7872,135600.0
2010-07-09 10:30:00,28.01,28.11,27.97,28.04,167100.0,23.7872,23.8722,23.7533,23.8127,167100.0
2010-07-09 11:00:00,28.05,28.07,27.93,27.99,125300.0,23.8212,23.8382,23.7193,23.7703,125300.0
2010-07-09 11:30:00,27.99,28.04,27.9,27.91,92300.0,23.7703,23.8127,23.6938,23.7023,92300.0
2010-07-09 12:00:00,27.92,27.96,27.86,27.96,72900.0,23.7108,23.7448,23.6599,23.7448,72900.0
2010-07-09 12:30:00,27.96,27.96,27.78,27.78,178600.0,23.7448,23.7448,23.5919,23.5919,178600.0
2010-07-09 13:00:00,27.78,27.81,27.61,27.61,293100.0,23.5919,23.6174,23.4475,23.4475,293100.0
2010-07-09 13:30:00,27.62,27.63,27.5,27.56,318400.0,23.456,23.4645,23.3541,23.4051,318400.0
2010-07-09 14:00:00,27.55,27.56,27.17,27.23,1141500.0,23.3966,23.4051,23.0739,23.1248,1141500.0
2010-07-09 14:30:00,27.24,27.42,26.96,27.4,2722200.0,23.1333,23.2862,22.8955,23.2692,2722200.0
2010-07-09 15:00:00,27.39,27.5,27.23,27.26,1255100.0,23.2607,23.3541,23.1248,23.1503,1255100.0
2010-07-09 15:30:00,27.26,27.28,27.14,27.25,1802900.0,23.1503,23.1673,23.0484,23.1418,1802900.0
2010-07-12 09:30:00,27.11,27.49,27.11,27.45,391100.0,23.0229,23.3456,23.0229,23.3117,391100.0
2010-07-12 10:00:00,27.45,27.5,27.01,27.06,544400.0,23.3117,23.3541,22.938,22.9805,544400.0
2010-07-12 10:30:00,27.06,27.19,27.02,27.06,233300.0,22.9805,23.0909,22.9465,22.9805,233300.0
2010-07-12 11:00:00,27.06,27.08,27.0,27.02,308000.0,22.9805,22.9974,22.9295,22.9465,308000.0
2010-07-12 11:30:00,27.01,27.13,27.01,27.13,219200.0,22.938,23.0399,22.938,23.0399,219200.0
2010-07-12 12:00:00,27.13,27.21,27.12,27.12,168600.0,23.0399,23.1079,23.0314,23.0314,168600.0
2010-07-12 12:30:00,27.13,27.23,27.08,27.08,154000.0,23.0399,23.1248,22.9974,22.9974,154000.0
2010-07-12 13:00:00,27.09,27.25,27.08,27.25,188500.0,23.0059,23.1418,22.9974,23.1418,188500.0
2010-07-12 13:30:00,27.24,27.32,27.21,27.31,229200.0,23.1333,23.2013,23.1079,23.1928,229200.0
2010-07-12 14:00:00,27.3,27.33,27.24,27.26,183900.0,23.1843,23.2098,23.1333,23.1503,183900.0
2010-07-12 14:30:00,27.26,27.32,27.22,27.3,276200.0,23.1503,23.2013,23.1163,23.1843,276200.0
2010-07-12 15:00:00,27.3,27.33,27.23,27.33,295400.0,23.1843,23.2098,23.1248,23.2098,295400.0
2010-07-12 15:30:00,27.33,27.34,27.24,27.29,603800.0,23.2098,23.2183,23.1333,23.1758,603800.0
2010-07-13 09:30:00,27.65,27.99,27.64,27.89,768900.0,23.4815,23.7703,23.473,23.6853,768900.0
2010-07-13 10:00:00,27.9,28.05,27.9,28.02,605200.0,23.6938,23.8212,23.6938,23.7957,605200.0
2010-07-13 10:30:00,28.01,28.02,27.94,27.99,537800.0,23.7872,23.7957,23.7278,23.7703,537800.0
2010-07-13 11:00:00,27.98,28.0,27.89,27.89,229700.0,23.7618,23.7788,23.6853,23.6853,229700.0
2010-07-13 11:30:00,27.9,28.02,27.89,28.0,305400.0,23.6938,23.7957,23.6853,23.7788,305400.0
2010-07-13 12:00:00,28.0,28.1,27.98,28.09,211400.0,23.7788,23.8637,23.7618,23.8552,211400.0
2010-07-13 12:30:00,28.09,28.22,28.09,28.17,192100.0,23.8552,23.9656,23.8552,23.9231,192100.0
2010-07-13 13:00:00,28.16,28.22,28.04,28.07,305000.0,23.9146,23.9656,23.8127,23.8382,305000.0
2010-07-13 13:30:00,28.07,28.12,28.04,28.09,151000.0,23.8382,23.8807,23.8127,23.8552,151000.0
2010-07-13 14:00:00,28.09,28.2,28.09,28.18,161100.0,23.8552,23.9486,23.8552,23.9316,161100.0
2010-07-13 14:30:00,28.19,28.36,28.18,28.34,355900.0,23.9401,24.0845,23.9316,24.0675,355900.0
2010-07-13 15:00:00,28.33,28.61,28.33,28.5,1182800.0,24.059,24.2968,24.059,24.2034,1182800.0
2010-07-13 15:30:00,28.49,28.53,28.45,28.49,1528100.0,24.1949,24.2288,24.1609,24.1949,1528100.0
2010-07-14 09:30:00,28.34,28.7,28.26,28.58,385300.0,24.0675,24.3732,23.9996,24.2713,385300.0
2010-07-14 10:00:00,28.57,28.72,28.5,28.67,445100.0,24.2628,24.3902,24.2034,24.3477,445100.0
2010-07-14 10:30:00,28.68,28.76,28.63,28.69,302700.0,24.3562,24.4242,24.3138,24.3647,302700.0
2010-07-14 11:00:00,28.69,28.82,28.68,28.79,296600.0,24.3647,24.4751,24.3562,24.4497,296600.0
2010-07-14 11:30:00,28.79,28.85,28.77,28.84,198600.0,24.4497,24.5006,24.4327,24.4921,198600.0
2010-07-14 12:00:00,28.83,28.9,28.82,28.89,385700.0,24.4836,24.5431,24.4751,24.5346,385700.0
2010-07-14 12:30:00,28.88,28.89,28.72,28.73,509400.0,24.5261,24.5346,24.3902,24.3987,509400.0
2010-07-14 13:00:00,28.73,28.82,28.68,28.74,268100.0,24.3987,24.4751,24.3562,24.4072,268100.0
2010-07-14 13:30:00,28.74,28.8,28.67,28.8,191400.0,24.4072,24.4581,24.3477,24.4581,191400.0
2010-07-14 14:00:00,28.79,28.8,28.64,28.68,299400.0,24.4497,24.4581,24.3223,24.3562,299400.0
2010-07-14 14:30:00,28.69,28.86,28.68,28.85,406700.0,24.3647,24.5091,24.3562,24.5006,406700.0
2010-07-14 15:00:00,28.85,28.92,28.78,28.91,509500.0,24.5006,24.5601,24.4412,24.5516,509500.0
2010-07-14 15:30:00,28.91,28.94,28.75,28.91,814700.0,24.5516,24.577,24.4157,24.5516,814700.0
2010-07-15 09:30:00,28.88,28.92,28.64,28.74,187700.0,24.5261,24.5601,24.3223,24.4072,187700.0
2010-07-15 10:00:00,28.73,28.73,28.42,28.49,297700.0,24.3987,24.3987,24.1354,24.1949,297700.0
2010-07-15 10:30:00,28.49,28.56,28.45,28.53,211400.0,24.1949,24.2543,24.1609,24.2288,211400.0
2010-07-15 11:00:00,28.54,28.55,28.44,28.52,152700.0,24.2373,24.2458,24.1524,24.2204,152700.0
2010-07-15 11:30:00,28.51,28.59,28.47,28.5,140200.0,24.2119,24.2798,24.1779,24.2034,140200.0
2010-07-15 12:00:00,28.5,28.54,28.46,28.49,98800.0,24.2034,24.2373,24.1694,24.1949,98800.0
2010-07-15 12:30:00,28.48,28.51,28.39,28.45,89200.0,24.1864,24.2119,24.11,24.1609,89200.0
2010-07-15 13:00:00,28.46,28.61,28.46,28.58,102600.0,24.1694,24.2968,24.1694,24.2713,102600.0
2010-07-15 13:30:00,28.58,28.6,28.52,28.56,85300.0,24.2713,24.2883,24.2204,24.2543,85300.0
2010-07-15 14:00:00,28.56,28.67,28.54,28.66,124800.0,24.2543,24.3477,24.2373,24.3393,124800.0
2010-07-15 14:30:00,28.66,28.69,28.62,28.62,134200.0,24.3393,24.3647,24.3053,24.3053,134200.0
2010-07-15 15:00:00,28.63,28.66,28.51,28.58,305200.0,24.3138,24.3393,24.2119,24.2713,305200.0
2010-07-15 15:30:00,28.58,28.77,28.58,28.71,600400.0,24.2713,24.4327,24.2713,24.3817,600400.0
2010-07-16 09:30:00,28.74,28.74,28.16,28.2,440100.0,24.4072,24.4072,23.9146,23.9486,440100.0
2010-07-16 10:00:00,28.19,28.23,27.99,28.14,203300.0,23.9401,23.9741,23.7703,23.8976,203300.0
2010-07-16 10:30:00,28.15,28.29,28.1,28.24,117800.0,23.9061,24.025,23.8637,23.9826,117800.0
2010-07-16 11:00:00,28.24,28.28,28.07,28.15,138900.0,23.9826,24.0165,23.8382,23.9061,138900.0
2010-07-16 11:30:00,28.15,28.22,28.05,28.06,130700.0,23.9061,23.9656,23.8212,23.8297,130700.0
2010-07-16 12:00:00,28.05,28.16,28.05,28.1,113200.0,23.8212,23.9146,23.8212,23.8637,113200.0
2010-07-16 12:30:00,28.09,28.13,28.05,28.05,71500.0,23.8552,23.8892,23.8212,23.8212,71500.0
2010-07-16 13:00:00,28.05,28.13,28.01,28.04,105500.0,23.8212,23.8892,23.7872,23.8127,105500.0
2010-07-16 13:30:00,28.03,28.12,27.96,28.06,160200.0,23.8042,23.8807,23.7448,23.8297,160200.0
2010-07-16 14:00:00,28.05,28.08,28.01,28.04,169400.0,23.8212,23.8467,23.7872,23.8127,169400.0
2010-07-16 14:30:00,28.04,28.08,28.0,28.04,226800.0,23.8127,23.8467,23.7788,23.8127,226800.0
2010-07-16 15:00:00,28.05,28.11,27.91,27.93,225400.0,23.8212,23.8722,23.7023,23.7193,225400.0
2010-07-16 15:30:00,27.92,27.99,27.82,27.89,541200.0,23.7108,23.7703,23.6259,23.6853,541200.0
2010-07-19 09:30:00,27.91,28.33,27.91,28.23,241100.0,23.7023,24.059,23.7023,23.9741,241100.0
2010-07-19 10:00:00,28.23,28.27,27.98,27.98,211900.0,23.9741,24.008,23.7618,23.7618,211900.0
2010-07-19 10:30:00,27.98,28.05,27.84,27.95,181500.0,23.7618,23.8212,23.6429,23.7363,181500.0
2010-07-19 11:00:00,27.95,28.12,27.93,28.1,204800.0,23.7363,23.8807,23.7193,23.8637,204800.0
2010-07-19 11:30:00,28.11,28.11,27.96,28.03,80000.0,23.8722,23.8722,23.7448,23.8042,80000.0
2010-07-19 12:00:00,28.02,28.04,27.92,28.0,70700.0,23.7957,23.8127,23.7108,23.7788,70700.0
2010-07-19 12:30:00,28.01,28.13,27.98,28.08,69300.0,23.7872,23.8892,23.7618,23.8467,69300.0
2010-07-19 13:00:00,28.08,28.08,28.01,28.05,60600.0,23.8467,23.8467,23.7872,23.8212,60600.0
2010-07-19 13:30:00,28.04,28.09,28.03,28.04,83500.0,23.8127,23.8552,23.8042,23.8127,83500.0
2010-07-19 14:00:00,28.04,28.21,28.04,28.18,86100.0,23.8127,23.9571,23.8127,23.9316,86100.0
2010-07-19 14:30:00,28.18,28.29,28.17,28.25,177500.0,23.9316,24.025,23.9231,23.9911,177500.0
2010-07-19 15:00:00,28.24,28.35,28.22,28.23,140200.0,23.9826,24.076,23.9656,23.9741,140200.0
2010-07-19 15:30:00,28.23,28.25,28.15,28.25,363300.0,23.9741,23.9911,23.9061,23.9911,363300.0
2010-07-20 09:30:00,27.83,28.05,27.68,27.74,180200.0,23.6344,23.8212,23.507,23.5579,180200.0
2010-07-20 10:00:00,27.74,27.94,27.66,27.92,126600.0,23.5579,23.7278,23.49,23.7108,126600.0
2010-07-20 10:30:00,27.92,28.01,27.88,28.0,158700.0,23.7108,23.7872,23.6768,23.7788,158700.0
2010-07-20 11:00:00,28.0,28.03,27.96,28.03,133000.0,23.7788,23.8042,23.7448,23.8042,133000.0
2010-07-20 11:30:00,28.03,28.05,27.94,27.97,52000.0,23.8042,23.8212,23.7278,23.7533,52000.0
2010-07-20 12:00:00,27.97,28.05,27.94,27.98,46200.0,23.7533,23.8212,23.7278,23.7618,46200.0
2010-07-20 12:30:00,27.98,28.09,27.98,28.07,49900.0,23.7618,23.8552,23.7618,23.8382,49900.0
2010-07-20 13:00:00,28.06,28.11,28.03,28.1,53600.0,23.8297,23.8722,23.8042,23.8637,53600.0
2010-07-20 13:30:00,28.1,28.31,28.08,28.31,167800.0,23.8637,24.042,23.8467,24.042,167800.0
2010-07-20 14:00:00,28.31,28.31,28.17,28.24,105200.0,24.042,24.042,23.9231,23.9826,105200.0
2010-07-20 14:30:00,28.24,28.27,28.18,28.22,121700.0,23.9826,24.008,23.9316,23.9656,121700.0
2010-07-20 15:00:00,28.22,28.47,28.22,28.44,220700.0,23.9656,24.1779,23.9656,24.1524,220700.0
2010-07-20 15:30:00,28.44,28.53,28.42,28.47,413500.0,24.1524,24.2288,24.1354,24.1779,413500.0
2010-07-21 09:30:00,28.53,28.53,28.1,28.28,267700.0,24.2288,24.2288,23.8637,24.0165,267700.0
2010-07-21 10:00:00,28.27,28.41,28.11,28.4,178600.0,24.008,24.1269,23.8722,24.1184,178600.0
2010-07-21 10:30:00,28.4,28.49,28.36,28.42,131700.0,24.1184,24.1949,24.0845,24.1354,131700.0
2010-07-21 11:00:00,28.43,28.44,28.22,28.31,124100.0,24.1439,24.1524,23.9656,24.042,124100.0
2010-07-21 11:30:00,28.31,28.47,28.28,28.47,80000.0,24.042,24.1779,24.0165,24.1779,80000.0
2010-07-21 12:00:00,28.47,28.51,28.42,28.48,97600.0,24.1779,24.2119,24.1354,24.1864,97600.0
2010-07-21 12:30:00,28.49,28.54,28.4,28.43,154500.0,24.1949,24.2373,24.1184,24.1439,154500.0
2010-07-21 13:00:00,28.42,28.52,28.42,28.5,53800.0,24.1354,24.2204,24.1354,24.2034,53800.0
2010-07-21 13:30:00,28.5,28.58,28.47,28.51,67900.0,24.2034,24.2713,24.1779,24.2119,67900.0
2010-07-21 14:00:00,28.51,28.52,28.18,28.2,220700.0,24.2119,24.2204,23.9316,23.9486,220700.0
2010-07-21 14:30:00,28.21,28.21,28.01,28.05,187100.0,23.9571,23.9571,23.7872,23.8212,187100.0
2010-07-21 15:00:00,28.05,28.23,28.03,28.13,159900.0,23.8212,23.9741,23.8042,23.8892,159900.0
2010-07-21 15:30:00,28.12,28.21,28.02,28.08,553900.0,23.8807,23.9571,23.7957,23.8467,553900.0
2010-07-22 09:30:00,28.34,28.59,28.27,28.47,229800.0,24.0675,24.2798,24.008,24.1779,229800.0
2010-07-22 10:00:00,28.47,28.54,28.41,28.44,244000.0,24.1779,24.2373,24.1269,24.1524,244000.0
2010-07-22 10:30:00,28.45,28.67,28.44,28.56,146800.0,24.1609,24.3477,24.1524,24.2543,146800.0
2010-07-22 11:00:00,28.57,28.66,28.57,28.61,147700.0,24.2628,24.3393,24.2628,24.2968,147700.0
2010-07-22 11:30:00,28.61,28.61,28.42,28.47,120600.0,24.2968,24.2968,24.1354,24.1779,120600.0
2010-07-22 12:00:00,28.47,28.51,28.4,28.5,189600.0,24.1779,24.2119,24.1184,24.2034,189600.0
2010-07-22 12:30:00,28.52,28.53,28.46,28.48,69200.0,24.2204,24.2288,24.1694,24.1864,69200.0
2010-07-22 13:00:00,28.48,28.55,28.45,28.5,83600.0,24.1864,24.2458,24.1609,24.2034,83600.0
2010-07-22 13:30:00,28.5,28.55,28.49,28.5,78800.0,24.2034,24.2458,24.1949,24.2034,78800.0
2010-07-22 14:00:00,28.51,28.56,28.5,28.55,205200.0,24.2119,24.2543,24.2034,24.2458,205200.0
2010-07-22 14:30:00,28.55,28.56,28.45,28.51,1228800.0,24.2458,24.2543,24.1609,24.2119,1228800.0
2010-07-22 15:00:00,28.51,28.67,28.39,28.62,758300.0,24.2119,24.3477,24.11,24.3053,758300.0
2010-07-22 15:30:00,28.61,28.64,28.49,28.58,1646700.0,24.2968,24.3223,24.1949,24.2713,1646700.0
2010-07-23 09:30:00,28.47,28.7,28.38,28.5,383500.0,24.1779,24.3732,24.1015,24.2034,383500.0
2010-07-23 10:00:00,28.51,28.77,28.49,28.73,133100.0,24.2119,24.4327,24.1949,24.3987,133100.0
2010-07-23 10:30:00,28.73,28.75,28.58,28.6,201300.0,24.3987,24.4157,24.2713,24.2883,201300.0
2010-07-23 11:00:00,28.6,28.66,28.49,28.66,150800.0,24.2883,24.3393,24.1949,24.3393,150800.0
2010-07-23 11:30:00,28.67,28.77,28.66,28.71,127000.0,24.3477,24.4327,24.3393,24.3817,127000.0
2010-07-23 12:00:00,28.74,28.79,28.55,28.65,173300.0,24.4072,24.4497,24.2458,24.3308,173300.0
2010-07-23 12:30:00,28.65,28.66,28.51,28.63,99300.0,24.3308,24.3393,24.2119,24.3138,99300.0
2010-07-23 13:00:00,28.63,28.76,28.58,28.76,203700.0,24.3138,24.4242,24.2713,24.4242,203700.0
2010-07-23 13:30:00,28.76,28.8,28.72,28.72,394200.0,24.4242,24.4581,24.3902,24.3902,394200.0
2010-07-23 14:00:00,28.72,28.8,28.66,28.68,173900.0,24.3902,24.4581,24.3393,24.3562,173900.0
2010-07-23 14:30:00,28.7,28.82,28.68,28.79,183000.0,24.3732,24.4751,24.3562,24.4497,183000.0
2010-07-23 15:00:00,28.8,28.8,28.72,28.77,219200.0,24.4581,24.4581,24.3902,24.4327,219200.0
2010-07-23 15:30:00,28.78,28.85,28.68,28.79,663600.0,24.4412,24.5006,24.3562,24.4497,663600.0
2010-07-26 09:30:00,28.91,28.98,28.59,28.7,183100.0,24.5516,24.611,24.2798,24.3732,183100.0
2010-07-26 10:00:00,28.71,28.87,28.71,28.83,148500.0,24.3817,24.5176,24.3817,24.4836,148500.0
2010-07-26 10:30:00,28.83,29.0,28.77,28.99,109700.0,24.4836,24.628,24.4327,24.6195,109700.0
2010-07-26 11:00:00,29.0,29.08,28.98,29.03,147200.0,24.628,24.6959,24.611,24.6535,147200.0
2010-07-26 11:30:00,29.03,29.11,29.01,29.02,106900.0,24.6535,24.7214,24.6365,24.645,106900.0
2010-07-26 12:00:00,29.03,29.04,28.94,28.96,68900.0,24.6535,24.662,24.577,24.594,68900.0
2010-07-26 12:30:00,28.97,28.97,28.84,28.91,115900.0,24.6025,24.6025,24.4921,24.5516,115900.0
2010-07-26 13:00:00,28.92,28.98,28.89,28.98,54200.0,24.5601,24.611,24.5346,24.611,54200.0
2010-07-26 13:30:00,28.98,29.02,28.94,28.97,52400.0,24.611,24.645,24.577,24.6025,52400.0
2010-07-26 14:00:00,28.97,29.02,28.97,29.01,140600.0,24.6025,24.645,24.6025,24.6365,140600.0
2010-07-26 14:30:00,29.01,29.01,28.93,28.99,145200.0,24.6365,24.6365,24.5685,24.6195,145200.0
2010-07-26 15:00:00,28.99,29.1,28.99,29.06,734300.0,24.6195,24.7129,24.6195,24.6789,734300.0
2010-07-26 15:30:00,29.06,29.07,28.94,28.95,797300.0,24.6789,24.6874,24.577,24.5855,797300.0
2010-07-27 09:30:00,29.0,29.12,28.91,28.93,201000.0,24.628,24.7299,24.5516,24.5685,201000.0
2010-07-27 10:00:00,28.93,29.0,28.82,28.94,222300.0,24.5685,24.628,24.4751,24.577,222300.0
2010-07-27 10:30:00,28.94,28.94,28.84,28.88,147400.0,24.577,24.577,24.4921,24.5261,147400.0
2010-07-27 11:00:00,28.88,28.89,28.73,28.77,139700.0,24.5261,24.5346,24.3987,24.4327,139700.0
2010-07-27 11:30:00,28.77,28.8,28.74,28.79,113600.0,24.4327,24.4581,24.4072,24.4497,113600.0
2010-07-27 12:00:00,28.78,28.82,28.75,28.76,165300.0,24.4412,24.4751,24.4157,24.4242,165300.0
2010-07-27 12:30:00,28.76,28.86,28.74,28.81,115200.0,24.4242,24.5091,24.4072,24.4666,115200.0
2010-07-27 13:00:00,28.81,28.87,28.77,28.77,74800.0,24.4666,24.5176,24.4327,24.4327,74800.0
2010-07-27 13:30:00,28.77,28.89,28.74,28.86,80000.0,24.4327,24.5346,24.4072,24.5091,80000.0
2010-07-27 14:00:00,28.86,28.98,28.85,28.93,109600.0,24.5091,24.611,24.5006,24.5685,109600.0
2010-07-27 14:30:00,28.94,28.95,28.84,28.87,147000.0,24.577,24.5855,24.4921,24.5176,147000.0
2010-07-27 15:00:00,28.86,28.95,28.85,28.91,239600.0,24.5091,24.5855,24.5006,24.5516,239600.0
2010-07-27 15:30:00,28.91,28.91,28.83,28.86,315700.0,24.5516,24.5516,24.4836,24.5091,315700.0
2010-07-28 09:30:00,28.76,28.98,28.7,28.88,96600.0,24.4242,24.611,24.3732,24.5261,96600.0
2010-07-28 10:00:00,28.88,28.92,28.72,28.76,101300.0,24.5261,24.5601,24.3902,24.4242,101300.0
2010-07-28 10:30:00,28.76,28.76,28.65,28.67,103300.0,24.4242,24.4242,24.3308,24.3477,103300.0
2010-07-28 11:00:00,28.68,28.7,28.53,28.55,215300.0,24.3562,24.3732,24.2288,24.2458,215300.0
2010-07-28 11:30:00,28.55,28.61,28.53,28.57,152700.0,24.2458,24.2968,24.2288,24.2628,152700.0
2010-07-28 12:00:00,28.58,28.67,28.56,28.63,221000.0,24.2713,24.3477,24.2543,24.3138,221000.0
2010-07-28 12:30:00,28.63,28.66,28.52,28.57,140100.0,24.3138,24.3393,24.2204,24.2628,140100.0
2010-07-28 13:00:00,28.57,28.6,28.42,28.44,128300.0,24.2628,24.2883,24.1354,24.1524,128300.0
2010-07-28 13:30:00,28.44,28.5,28.38,28.4,152000.0,24.1524,24.2034,24.1015,24.1184,152000.0
2010-07-28 14:00:00,28.4,28.46,28.32,28.38,280400.0,24.1184,24.1694,24.0505,24.1015,280400.0
2010-07-28 14:30:00,28.37,28.41,28.36,28.37,105300.0,24.093,24.1269,24.0845,24.093,105300.0
2010-07-28 15:00:00,28.37,28.39,28.26,28.34,799000.0,24.093,24.11,23.9996,24.0675,799000.0
2010-07-28 15:30:00,28.34,28.45,28.34,28.42,546100.0,24.0675,24.1609,24.0675,24.1354,546100.0
2010-07-29 09:30:00,28.62,28.71,28.27,28.29,147100.0,24.3053,24.3817,24.008,24.025,147100.0
2010-07-29 10:00:00,28.28,28.3,28.17,28.29,173900.0,24.0165,24.0335,23.9231,24.025,173900.0
2010-07-29 10:30:00,28.28,28.42,28.25,28.38,403900.0,24.0165,24.1354,23.9911,24.1015,403900.0
2010-07-29 11:00:00,28.39,28.45,28.26,28.33,673500.0,24.11,24.1609,23.9996,24.059,673500.0
2010-07-29 11:30:00,28.32,28.32,28.09,28.28,491300.0,24.0505,24.0505,23.8552,24.0165,491300.0
2010-07-29 12:00:00,28.27,28.3,28.06,28.19,394100.0,24.008,24.0335,23.8297,23.9401,394100.0
2010-07-29 12:30:00,28.19,28.25,28.12,28.19,313400.0,23.9401,23.9911,23.8807,23.9401,313400.0
2010-07-29 13:00:00,28.19,28.32,28.19,28.26,128500.0,23.9401,24.0505,23.9401,23.9996,128500.0
2010-07-29 13:30:00,28.26,28.51,28.26,28.43,255200.0,23.9996,24.2119,23.9996,24.1439,255200.0
2010-07-29 14:00:00,28.44,28.59,28.37,28.58,280700.0,24.1524,24.2798,24.093,24.2713,280700.0
2010-07-29 14:30:00,28.59,28.73,28.58,28.66,235900.0,24.2798,24.3987,24.2713,24.3393,235900.0
2010-07-29 15:00:00,28.65,28.67,28.56,28.63,208200.0,24.3308,24.3477,24.2543,24.3138,208200.0
2010-07-29 15:30:00,28.63,28.63,28.38,28.45,640400.0,24.3138,24.3138,24.1015,24.1609,640400.0
2010-07-30 09:30:00,28.37,28.41,28.18,28.38,314500.0,24.093,24.1269,23.9316,24.1015,314500.0
2010-07-30 10:00:00,28.38,28.58,28.31,28.4,226600.0,24.1015,24.2713,24.042,24.1184,226600.0
2010-07-30 10:30:00,28.4,28.55,28.38,28.42,225300.0,24.1184,24.2458,24.1015,24.1354,225300.0
2010-07-30 11:00:00,28.42,28.47,28.25,28.29,189500.0,24.1354,24.1779,23.9911,24.025,189500.0
2010-07-30 11:30:00,28.29,28.4,28.29,28.39,116800.0,24.025,24.1184,24.025,24.11,116800.0
2010-07-30 12:00:00,28.39,28.4,28.28,28.31,109800.0,24.11,24.1184,24.0165,24.042,109800.0
2010-07-30 12:30:00,28.31,28.4,28.29,28.38,56100.0,24.042,24.1184,24.025,24.1015,56100.0
2010-07-30 13:00:00,28.38,28.39,28.24,28.31,238800.0,24.1015,24.11,23.9826,24.042,238800.0
2010-07-30 13:30:00,28.3,28.4,28.29,28.31,547700.0,24.0335,24.1184,24.025,24.042,547700.0
2010-07-30 14:00:00,28.31,28.36,28.24,28.28,228800.0,24.042,24.0845,23.9826,24.0165,228800.0
2010-07-30 14:30:00,28.28,28.33,28.19,28.2,357800.0,24.0165,24.059,23.9401,23.9486,357800.0
2010-07-30 15:00:00,28.21,28.23,28.14,28.22,607600.0,23.9571,23.9741,23.8976,23.9656,607600.0
2010-07-30 15:30:00,28.22,28.25,28.09,28.15,676500.0,23.9656,23.9911,23.8552,23.9061,676500.0
2010-08-02 09:30:00,28.19,28.31,28.09,28.19,273000.0,23.9401,24.042,23.8552,23.9401,273000.0
2010-08-02 10:00:00,28.2,28.3,28.14,28.25,261500.0,23.9486,24.0335,23.8976,23.9911,261500.0
2010-08-02 10:30:00,28.26,28.26,28.11,28.13,175100.0,23.9996,23.9996,23.8722,23.8892,175100.0
2010-08-02 11:00:00,28.13,28.33,28.12,28.3,171600.0,23.8892,24.059,23.8807,24.0335,171600.0
2010-08-02 11:30:00,28.3,28.31,28.21,28.27,144600.0,24.0335,24.042,23.9571,24.008,144600.0
2010-08-02 12:00:00,28.26,28.27,28.16,28.18,98100.0,23.9996,24.008,23.9146,23.9316,98100.0
2010-08-02 12:30:00,28.17,28.2,28.14,28.15,133600.0,23.9231,23.9486,23.8976,23.9061,133600.0
2010-08-02 13:00:00,28.15,28.23,28.14,28.19,177100.0,23.9061,23.9741,23.8976,23.9401,177100.0
2010-08-02 13:30:00,28.19,28.19,28.06,28.08,193200.0,23.9401,23.9401,23.8297,23.8467,193200.0
2010-08-02 14:00:00,28.08,28.11,27.8,27.85,588000.0,23.8467,23.8722,23.6089,23.6514,588000.0
2010-08-02 14:30:00,27.85,27.97,27.83,27.92,390300.0,23.6514,23.7533,23.6344,23.7108,390300.0
2010-08-02 15:00:00,27.93,28.02,27.91,27.92,510700.0,23.7193,23.7957,23.7023,23.7108,510700.0
2010-08-02 15:30:00,27.92,28.0,27.89,28.0,884900.0,23.7108,23.7788,23.6853,23.7788,884900.0
2010-08-03 09:30:00,28.34,29.02,28.11,28.91,1567100.0,24.0675,24.645,23.8722,24.5516,1567100.0
2010-08-03 10:00:00,28.91,28.98,28.6,28.97,918300.0,24.5516,24.611,24.2883,24.6025,918300.0
2010-08-03 10:30:00,28.97,28.98,28.68,28.92,547800.0,24.6025,24.611,24.3562,24.5601,547800.0
2010-08-03 11:00:00,28.92,28.99,28.79,28.97,377500.0,24.5601,24.6195,24.4497,24.6025,377500.0
2010-08-03 11:30:00,28.97,29.24,28.95,29.2,782800.0,24.6025,24.8318,24.5855,24.7978,782800.0
2010-08-03 12:00:00,29.19,29.25,29.1,29.24,564200.0,24.7893,24.8403,24.7129,24.8318,564200.0
2010-08-03 12:30:00,29.24,29.4,29.21,29.25,562300.0,24.8318,24.9677,24.8063,24.8403,562300.0
2010-08-03 13:00:00,29.25,29.42,29.15,29.29,422100.0,24.8403,24.9847,24.7554,24.8743,422100.0
2010-08-03 13:30:00,29.3,29.3,29.12,29.23,275400.0,24.8828,24.8828,24.7299,24.8233,275400.0
2010-08-03 14:00:00,29.23,29.24,29.13,29.22,278600.0,24.8233,24.8318,24.7384,24.8148,278600.0
2010-08-03 14:30:00,29.22,29.25,29.08,29.15,371700.0,24.8148,24.8403,24.6959,24.7554,371700.0
2010-08-03 15:00:00,29.15,29.23,29.09,29.18,461600.0,24.7554,24.8233,24.7044,24.7809,461600.0
2010-08-03 15:30:00,29.17,29.28,29.16,29.23,1273100.0,24.7724,24.8658,24.7639,24.8233,1273100.0
2010-08-04 09:30:00,29.25,29.46,28.95,28.96,570300.0,24.8403,25.0186,24.5855,24.594,570300.0
2010-08-04 10:00:00,28.96,29.08,28.75,28.78,574800.0,24.594,24.6959,24.4157,24.4412,574800.0
2010-08-04 10:30:00,28.78,29.15,28.77,29.12,534400.0,24.4412,24.7554,24.4327,24.7299,534400.0
2010-08-04 11:00:00,29.13,29.2,29.03,29.15,304700.0,24.7384,24.7978,24.6535,24.7554,304700.0
2010-08-04 11:30:00,29.15,29.36,29.14,29.27,469900.0,24.7554,24.9337,24.7469,24.8573,469900.0
2010-08-04 12:00:00,29.27,29.42,29.24,29.35,271800.0,24.8573,24.9847,24.8318,24.9252,271800.0
2010-08-04 12:30:00,29.35,29.45,29.33,29.44,286500.0,24.9252,25.0102,24.9082,25.0017,286500.0
2010-08-04 13:00:00,29.44,29.47,29.34,29.42,229000.0,25.0017,25.0271,24.9167,24.9847,229000.0
2010-08-04 13:30:00,29.42,29.46,29.39,29.4,169800.0,24.9847,25.0186,24.9592,24.9677,169800.0
2010-08-04 14:00:00,29.4,29.5,29.38,29.49,294000.0,24.9677,25.0526,24.9507,25.0441,294000.0
2010-08-04 14:30:00,29.49,29.5,29.41,29.5,260800.0,25.0441,25.0526,24.9762,25.0526,260800.0
2010-08-04 15:00:00,29.5,29.63,29.46,29.61,530400.0,25.0526,25.163,25.0186,25.146,530400.0
2010-08-04 15:30:00,29.6,29.75,29.6,29.67,972000.0,25.1375,25.2649,25.1375,25.197,972000.0
2010-08-05 09:30:00,29.33,29.73,29.33,29.51,326800.0,24.9082,25.2479,24.9082,25.0611,326800.0
2010-08-05 10:00:00,29.5,29.53,29.35,29.42,137900.0,25.0526,25.0781,24.9252,24.9847,137900.0
2010-08-05 10:30:00,29.42,29.46,29.17,29.18,184600.0,24.9847,25.0186,24.7724,24.7809,184600.0
2010-08-05 11:00:00,29.19,29.32,29.13,29.25,1213900.0,24.7893,24.8997,24.7384,24.8403,1213900.0
2010-08-05 11:30:00,29.24,29.43,29.14,29.41,522500.0,24.8318,24.9932,24.7469,24.9762,522500.0
2010-08-05 12:00:00,29.41,29.5,29.31,29.32,168600.0,24.9762,25.0526,24.8913,24.8997,168600.0
2010-08-05 12:30:00,29.32,29.42,29.31,29.41,235400.0,24.8997,24.9847,24.8913,24.9762,235400.0
2010-08-05 13:00:00,29.41,29.47,29.36,29.44,88400.0,24.9762,25.0271,24.9337,25.0017,88400.0
2010-08-05 13:30:00,29.44,29.57,29.44,29.54,191400.0,25.0017,25.1121,25.0017,25.0866,191400.0
2010-08-05 14:00:00,29.54,29.58,29.47,29.54,316800.0,25.0866,25.1206,25.0271,25.0866,316800.0
2010-08-05 14:30:00,29.53,29.62,29.52,29.6,257400.0,25.0781,25.1545,25.0696,25.1375,257400.0
2010-08-05 15:00:00,29.6,29.61,29.54,29.54,196700.0,25.1375,25.146,25.0866,25.0866,196700.0
2010-08-05 15:30:00,29.54,29.58,29.47,29.5,725300.0,25.0866,25.1206,25.0271,25.0526,725300.0
2010-08-06 09:30:00,29.18,29.73,29.03,29.73,368700.0,24.7809,25.2479,24.6535,25.2479,368700.0
2010-08-06 10:00:00,29.73,29.78,29.36,29.38,456100.0,25.2479,25.2904,24.9337,24.9507,456100.0
2010-08-06 10:30:00,29.38,29.39,28.97,29.08,510600.0,24.9507,24.9592,24.6025,24.6959,510600.0
2010-08-06 11:00:00,29.08,29.14,29.0,29.01,425500.0,24.6959,24.7469,24.628,24.6365,425500.0
2010-08-06 11:30:00,29.01,29.28,28.98,29.27,175500.0,24.6365,24.8658,24.611,24.8573,175500.0
2010-08-06 12:00:00,29.26,29.3,29.07,29.09,152000.0,24.8488,24.8828,24.6874,24.7044,152000.0
2010-08-06 12:30:00,29.09,29.27,29.08,29.2,95300.0,24.7044,24.8573,24.6959,24.7978,95300.0
2010-08-06 13:00:00,29.2,29.24,29.13,29.2,67900.0,24.7978,24.8318,24.7384,24.7978,67900.0
2010-08-06 13:30:00,29.19,29.29,29.17,29.28,94000.0,24.7893,24.8743,24.7724,24.8658,94000.0
2010-08-06 14:00:00,29.28,29.33,29.23,29.31,110000.0,24.8658,24.9082,24.8233,24.8913,110000.0
2010-08-06 14:30:00,29.32,29.48,29.31,29.42,412700.0,24.8997,25.0356,24.8913,24.9847,412700.0
2010-08-06 15:00:00,29.41,29.47,29.37,29.44,234000.0,24.9762,25.0271,24.9422,25.0017,234000.0
2010-08-06 15:30:00,29.44,29.51,29.41,29.47,450200.0,25.0017,25.0611,24.9762,25.0271,450200.0
2010-08-09 09:30:00,29.45,29.74,29.43,29.52,184700.0,25.0102,25.2564,24.9932,25.0696,184700.0
2010-08-09 10:00:00,29.53,29.56,29.32,29.35,150900.0,25.0781,25.1036,24.8997,24.9252,150900.0
2010-08-09 10:30:00,29.34,29.41,29.27,29.41,246300.0,24.9167,24.9762,24.8573,24.9762,246300.0
2010-08-09 11:00:00,29.4,29.45,29.38,29.45,131200.0,24.9677,25.0102,24.9507,25.0102,131200.0
2010-08-09 11:30:00,29.45,29.55,29.45,29.49,136000.0,25.0102,25.0951,25.0102,25.0441,136000.0
2010-08-09 12:00:00,29.48,29.56,29.47,29.48,157400.0,25.0356,25.1036,25.0271,25.0356,157400.0
2010-08-09 12:30:00,29.49,29.58,29.48,29.56,121600.0,25.0441,25.1206,25.0356,25.1036,121600.0
2010-08-09 13:00:00,29.56,29.56,29.43,29.47,283900.0,25.1036,25.1036,24.9932,25.0271,283900.0
2010-08-09 13:30:00,29.47,29.54,29.43,29.45,170000.0,25.0271,25.0866,24.9932,25.0102,170000.0
2010-08-09 14:00:00,29.45,29.5,29.4,29.49,183000.0,25.0102,25.0526,24.9677,25.0441,183000.0
2010-08-09 14:30:00,29.49,29.59,29.49,29.53,285700.0,25.0441,25.129,25.0441,25.0781,285700.0
2010-08-09 15:00:00,29.54,29.55,29.46,29.54,321800.0,25.0866,25.0951,25.0186,25.0866,321800.0
2010-08-09 15:30:00,29.54,29.67,29.53,29.63,920800.0,25.0866,25.197,25.0781,25.163,920800.0
2010-08-10 09:30:00,29.4,29.59,29.18,29.24,405300.0,24.9677,25.129,24.7809,24.8318,405300.0
2010-08-10 10:00:00,29.21,29.41,29.21,29.38,354200.0,24.8063,24.9762,24.8063,24.9507,354200.0
2010-08-10 10:30:00,29.37,29.38,29.08,29.1,213100.0,24.9422,24.9507,24.6959,24.7129,213100.0
2010-08-10 11:00:00,29.1,29.32,29.09,29.32,256300.0,24.7129,24.8997,24.7044,24.8997,256300.0
2010-08-10 11:30:00,29.32,29.5,29.3,29.5,272000.0,24.8997,25.0526,24.8828,25.0526,272000.0
2010-08-10 12:00:00,29.5,29.51,29.43,29.5,235800.0,25.0526,25.0611,24.9932,25.0526,235800.0
2010-08-10 12:30:00,29.49,29.51,29.45,29.51,184200.0,25.0441,25.0611,25.0102,25.0611,184200.0
2010-08-10 13:00:00,29.51,29.53,29.46,29.49,199800.0,25.0611,25.0781,25.0186,25.0441,199800.0
2010-08-10 13:30:00,29.49,29.66,29.48,29.6,1862300.0,25.0441,25.1885,25.0356,25.1375,1862300.0
2010-08-10 14:00:00,29.6,30.01,29.6,29.86,1246300.0,25.1375,25.4857,25.1375,25.3583,1246300.0
2010-08-10 14:30:00,29.86,30.25,29.85,30.08,812400.0,25.3583,25.6895,25.3498,25.5452,812400.0
2010-08-10 15:00:00,30.09,30.11,29.82,29.91,633900.0,25.5537,25.5706,25.3244,25.4008,633900.0
2010-08-10 15:30:00,29.91,29.92,29.71,29.79,950200.0,25.4008,25.4093,25.231,25.2989,950200.0
2010-08-11 09:30:00,29.15,29.39,28.73,28.8,377200.0,24.7554,24.9592,24.3987,24.4581,377200.0
2010-08-11 10:00:00,28.8,28.87,28.73,28.84,383300.0,24.4581,24.5176,24.3987,24.4921,383300.0
2010-08-11 10:30:00,28.84,28.85,28.62,28.69,339300.0,24.4921,24.5006,24.3053,24.3647,339300.0
2010-08-11 11:00:00,28.69,28.75,28.59,28.69,435500.0,24.3647,24.4157,24.2798,24.3647,435500.0
2010-08-11 11:30:00,28.68,28.83,28.68,28.78,219900.0,24.3562,24.4836,24.3562,24.4412,219900.0
2010-08-11 12:00:00,28.78,28.92,28.75,28.89,176100.0,24.4412,24.5601,24.4157,24.5346,176100.0
2010-08-11 12:30:00,28.89,28.92,28.76,28.76,215700.0,24.5346,24.5601,24.4242,24.4242,215700.0
2010-08-11 13:00:00,28.77,28.94,28.77,28.86,151400.0,24.4327,24.577,24.4327,24.5091,151400.0
2010-08-11 13:30:00,28.87,28.87,28.75,28.75,2513700.0,24.5176,24.5176,24.4157,24.4157,2513700.0
2010-08-11 14:00:00,28.76,28.83,28.74,28.79,1208200.0,24.4242,24.4836,24.4072,24.4497,1208200.0
2010-08-11 14:30:00,28.79,28.81,28.71,28.76,172500.0,24.4497,24.4666,24.3817,24.4242,172500.0
2010-08-11 15:00:00,28.77,28.88,28.76,28.81,232600.0,24.4327,24.5261,24.4242,24.4666,232600.0
2010-08-11 15:30:00,28.81,28.88,28.74,28.78,449500.0,24.4666,24.5261,24.4072,24.4412,449500.0
2010-08-12 09:30:00,28.36,28.73,28.35,28.47,198400.0,24.0845,24.3987,24.076,24.1779,198400.0
2010-08-12 10:00:00,28.48,28.67,28.47,28.54,272800.0,24.1864,24.3477,24.1779,24.2373,272800.0
2010-08-12 10:30:00,28.54,28.64,28.5,28.61,441100.0,24.2373,24.3223,24.2034,24.2968,441100.0
2010-08-12 11:00:00,28.61,28.82,28.61,28.8,157400.0,24.2968,24.4751,24.2968,24.4581,157400.0
2010-08-12 11:30:00,28.8,28.81,28.74,28.74,293700.0,24.4581,24.4666,24.4072,24.4072,293700.0
2010-08-12 12:00:00,28.74,28.76,28.63,28.75,380600.0,24.4072,24.4242,24.3138,24.4157,380600.0
2010-08-12 12:30:00,28.74,28.85,28.74,28.84,99800.0,24.4072,24.5006,24.4072,24.4921,99800.0
2010-08-12 13:00:00,28.85,28.91,28.78,28.78,273400.0,24.5006,24.5516,24.4412,24.4412,273400.0
2010-08-12 13:30:00,28.78,28.79,28.63,28.7,122900.0,24.4412,24.4497,24.3138,24.3732,122900.0
2010-08-12 14:00:00,28.69,28.71,28.64,28.7,89300.0,24.3647,24.3817,24.3223,24.3732,89300.0
2010-08-12 14:30:00,28.69,28.71,28.57,28.65,159500.0,24.3647,24.3817,24.2628,24.3308,159500.0
2010-08-12 15:00:00,28.64,28.82,28.64,28.79,223400.0,24.3223,24.4751,24.3223,24.4497,223400.0
2010-08-12 15:30:00,28.79,28.86,28.69,28.7,478100.0,24.4497,24.5091,24.3647,24.3732,478100.0
2010-08-13 09:30:00,28.53,28.7,28.43,28.53,368800.0,24.2288,24.3732,24.1439,24.2288,368800.0
2010-08-13 10:00:00,28.53,29.5,28.4,28.56,658000.0,24.2288,25.0526,24.1184,24.2543,658000.0
2010-08-13 10:30:00,28.57,28.65,28.54,28.61,197000.0,24.2628,24.3308,24.2373,24.2968,197000.0
2010-08-13 11:00:00,28.61,28.69,28.57,28.63,103300.0,24.2968,24.3647,24.2628,24.3138,103300.0
2010-08-13 11:30:00,28.64,28.64,28.56,28.61,177600.0,24.3223,24.3223,24.2543,24.2968,177600.0
2010-08-13 12:00:00,28.61,28.77,28.61,28.73,76700.0,24.2968,24.4327,24.2968,24.3987,76700.0
2010-08-13 12:30:00,28.74,28.75,28.7,28.72,80100.0,24.4072,24.4157,24.3732,24.3902,80100.0
2010-08-13 13:00:00,28.73,28.76,28.71,28.73,266300.0,24.3987,24.4242,24.3817,24.3987,266300.0
2010-08-13 13:30:00,28.74,28.77,28.71,28.72,56000.0,24.4072,24.4327,24.3817,24.3902,56000.0
2010-08-13 14:00:00,28.71,28.74,28.7,28.73,129700.0,24.3817,24.4072,24.3732,24.3987,129700.0
2010-08-13 14:30:00,28.73,28.75,28.67,28.67,141700.0,24.3987,24.4157,24.3477,24.3477,141700.0
2010-08-13 15:00:00,28.68,28.74,28.67,28.68,204200.0,24.3562,24.4072,24.3477,24.3562,204200.0
2010-08-13 15:30:00,28.69,29.79,28.53,28.53,831300.0,24.3647,25.2989,24.2288,24.2288,831300.0
2010-08-16 09:30:00,28.49,28.84,28.4,28.83,412300.0,24.1949,24.4921,24.1184,24.4836,412300.0
2010-08-16 10:00:00,28.83,29.07,28.82,28.99,786700.0,24.4836,24.6874,24.4751,24.6195,786700.0
2010-08-16 10:30:00,29.0,29.03,28.99,29.0,347500.0,24.628,24.6535,24.6195,24.628,347500.0
2010-08-16 11:00:00,29.0,29.05,28.93,28.99,317100.0,24.628,24.6705,24.5685,24.6195,317100.0
2010-08-16 11:30:00,28.99,29.05,28.98,29.01,169500.0,24.6195,24.6705,24.611,24.6365,169500.0
2010-08-16 12:00:00,29.01,29.17,29.01,29.17,275600.0,24.6365,24.7724,24.6365,24.7724,275600.0
2010-08-16 12:30:00,29.17,29.22,29.08,29.11,266000.0,24.7724,24.8148,24.6959,24.7214,266000.0
2010-08-16 13:00:00,29.12,29.14,29.05,29.08,88500.0,24.7299,24.7469,24.6705,24.6959,88500.0
2010-08-16 13:30:00,29.08,29.08,28.98,28.99,217300.0,24.6959,24.6959,24.611,24.6195,217300.0
2010-08-16 14:00:00,29.0,29.05,28.99,29.01,425000.0,24.628,24.6705,24.6195,24.6365,425000.0
2010-08-16 14:30:00,29.02,29.02,28.94,28.94,509800.0,24.645,24.645,24.577,24.577,509800.0
2010-08-16 15:00:00,28.94,29.03,28.93,29.03,642500.0,24.577,24.6535,24.5685,24.6535,642500.0
2010-08-16 15:30:00,29.03,29.06,28.99,29.02,438900.0,24.6535,24.6789,24.6195,24.645,438900.0
2010-08-17 09:30:00,29.19,29.46,29.07,29.33,186100.0,24.7893,25.0186,24.6874,24.9082,186100.0
2010-08-17 10:00:00,29.33,29.35,29.26,29.27,140900.0,24.9082,24.9252,24.8488,24.8573,140900.0
2010-08-17 10:30:00,29.27,29.33,29.14,29.16,298200.0,24.8573,24.9082,24.7469,24.7639,298200.0
2010-08-17 11:00:00,29.16,29.21,29.14,29.2,364600.0,24.7639,24.8063,24.7469,24.7978,364600.0
2010-08-17 11:30:00,29.19,29.25,29.16,29.19,206300.0,24.7893,24.8403,24.7639,24.7893,206300.0
2010-08-17 12:00:00,29.2,29.2,29.08,29.08,193700.0,24.7978,24.7978,24.6959,24.6959,193700.0
2010-08-17 12:30:00,29.08,29.17,29.08,29.14,119400.0,24.6959,24.7724,24.6959,24.7469,119400.0
2010-08-17 13:00:00,29.14,29.31,29.13,29.31,87900.0,24.7469,24.8913,24.7384,24.8913,87900.0
2010-08-17 13:30:00,29.31,29.33,29.21,29.24,128300.0,24.8913,24.9082,24.8063,24.8318,128300.0
2010-08-17 14:00:00,29.25,29.35,29.23,29.34,129100.0,24.8403,24.9252,24.8233,24.9167,129100.0
2010-08-17 14:30:00,29.34,29.34,29.27,29.29,166600.0,24.9167,24.9167,24.8573,24.8743,166600.0
2010-08-17 15:00:00,29.3,29.31,29.22,29.31,516500.0,24.8828,24.8913,24.8148,24.8913,516500.0
2010-08-17 15:30:00,29.32,29.34,29.2,29.23,709900.0,24.8997,24.9167,24.7978,24.8233,709900.0
2010-08-18 09:30:00,29.07,29.16,28.88,29.16,206100.0,24.6874,24.7639,24.5261,24.7639,206100.0
2010-08-18 10:00:00,29.17,29.25,29.07,29.11,243100.0,24.7724,24.8403,24.6874,24.7214,243100.0
2010-08-18 10:30:00,29.11,29.18,29.11,29.14,137300.0,24.7214,24.7809,24.7214,24.7469,137300.0
2010-08-18 11:00:00,29.13,29.35,29.13,29.31,147100.0,24.7384,24.9252,24.7384,24.8913,147100.0
2010-08-18 11:30:00,29.3,29.37,29.22,29.32,129100.0,24.8828,24.9422,24.8148,24.8997,129100.0
2010-08-18 12:00:00,29.33,29.38,29.3,29.38,84900.0,24.9082,24.9507,24.8828,24.9507,84900.0
2010-08-18 12:30:00,29.37,29.43,29.3,29.4,97700.0,24.9422,24.9932,24.8828,24.9677,97700.0
2010-08-18 13:00:00,29.41,29.44,29.33,29.39,196300.0,24.9762,25.0017,24.9082,24.9592,196300.0
2010-08-18 13:30:00,29.39,29.4,29.3,29.34,71800.0,24.9592,24.9677,24.8828,24.9167,71800.0
2010-08-18 14:00:00,29.34,29.35,29.3,29.3,444900.0,24.9167,24.9252,24.8828,24.8828,444900.0
2010-08-18 14:30:00,29.3,29.33,29.2,29.24,238800.0,24.8828,24.9082,24.7978,24.8318,238800.0
2010-08-18 15:00:00,29.24,29.25,29.12,29.13,216400.0,24.8318,24.8403,24.7299,24.7384,216400.0
2010-08-18 15:30:00,29.14,29.2,29.0,29.19,1037000.0,24.7469,24.7978,24.628,24.7893,1037000.0
2010-08-19 09:30:00,29.01,29.32,29.01,29.25,280800.0,24.6365,24.8997,24.6365,24.8403,280800.0
2010-08-19 10:00:00,29.24,29.28,28.99,29.24,448800.0,24.8318,24.8658,24.6195,24.8318,448800.0
2010-08-19 10:30:00,29.24,29.49,29.21,29.42,733400.0,24.8318,25.0441,24.8063,24.9847,733400.0
2010-08-19 11:00:00,29.41,29.49,29.32,29.44,528400.0,24.9762,25.0441,24.8997,25.0017,528400.0
2010-08-19 11:30:00,29.44,29.7,29.44,29.5,1181200.0,25.0017,25.2225,25.0017,25.0526,1181200.0
2010-08-19 12:00:00,29.5,29.5,29.32,29.4,351500.0,25.0526,25.0526,24.8997,24.9677,351500.0
2010-08-19 12:30:00,29.39,29.44,29.33,29.37,210700.0,24.9592,25.0017,24.9082,24.9422,210700.0
2010-08-19 13:00:00,29.38,29.39,29.24,29.28,326300.0,24.9507,24.9592,24.8318,24.8658,326300.0
2010-08-19 13:30:00,29.28,29.34,29.25,29.26,192000.0,24.8658,24.9167,24.8403,24.8488,192000.0
2010-08-19 14:00:00,29.26,29.34,29.24,29.29,471300.0,24.8488,24.9167,24.8318,24.8743,471300.0
2010-08-19 14:30:00,29.3,29.39,29.3,29.34,197600.0,24.8828,24.9592,24.8828,24.9167,197600.0
2010-08-19 15:00:00,29.33,29.46,29.29,29.39,302800.0,24.9082,25.0186,24.8743,24.9592,302800.0
2010-08-19 15:30:00,29.38,29.41,29.28,29.35,962900.0,24.9507,24.9762,24.8658,24.9252,962900.0
2010-08-20 09:30:00,29.38,29.38,29.08,29.24,350300.0,24.9507,24.9507,24.6959,24.8318,350300.0
2010-08-20 10:00:00,29.25,29.36,29.1,29.11,171800.0,24.8403,24.9337,24.7129,24.7214,171800.0
2010-08-20 10:30:00,29.12,29.24,29.11,29.18,122300.0,24.7299,24.8318,24.7214,24.7809,122300.0
2010-08-20 11:00:00,29.17,29.21,29.1,29.11,212800.0,24.7724,24.8063,24.7129,24.7214,212800.0
2010-08-20 11:30:00,29.12,29.13,28.99,29.0,241300.0,24.7299,24.7384,24.6195,24.628,241300.0
2010-08-20 12:00:00,29.0,29.06,28.99,29.06,157700.0,24.628,24.6789,24.6195,24.6789,157700.0
2010-08-20 12:30:00,29.06,29.23,29.04,29.23,233300.0,24.6789,24.8233,24.662,24.8233,233300.0
2010-08-20 13:00:00,29.23,29.36,29.22,29.34,82000.0,24.8233,24.9337,24.8148,24.9167,82000.0
2010-08-20 13:30:00,29.33,29.34,29.19,29.22,128500.0,24.9082,24.9167,24.7893,24.8148,128500.0
2010-08-20 14:00:00,29.23,29.28,29.23,29.27,104200.0,24.8233,24.8658,24.8233,24.8573,104200.0
2010-08-20 14:30:00,29.26,29.36,29.25,29.32,340800.0,24.8488,24.9337,24.8403,24.8997,340800.0
2010-08-20 15:00:00,29.32,29.36,29.27,29.31,201800.0,24.8997,24.9337,24.8573,24.8913,201800.0
2010-08-20 15:30:00,29.3,29.41,29.3,29.35,229900.0,24.8828,24.9762,24.8828,24.9252,229900.0
2010-08-23 09:30:00,29.41,29.67,29.28,29.59,260700.0,24.9762,25.197,24.8658,25.129,260700.0
2010-08-23 10:00:00,29.6,29.63,29.21,29.25,196100.0,25.1375,25.163,24.8063,24.8403,196100.0
2010-08-23 10:30:00,29.25,29.34,29.09,29.13,132200.0,24.8403,24.9167,24.7044,24.7384,132200.0
2010-08-23 11:00:00,29.13,29.13,29.0,29.04,131100.0,24.7384,24.7384,24.628,24.662,131100.0
2010-08-23 11:30:00,29.03,29.13,29.03,29.12,163300.0,24.6535,24.7384,24.6535,24.7299,163300.0
2010-08-23 12:00:00,29.11,29.19,29.1,29.15,100700.0,24.7214,24.7893,24.7129,24.7554,100700.0
2010-08-23 12:30:00,29.16,29.19,29.11,29.18,97600.0,24.7639,24.7893,24.7214,24.7809,97600.0
2010-08-23 13:00:00,29.18,29.2,29.13,29.18,71200.0,24.7809,24.7978,24.7384,24.7809,71200.0
2010-08-23 13:30:00,29.19,29.25,29.16,29.23,95400.0,24.7893,24.8403,24.7639,24.8233,95400.0
2010-08-23 14:00:00,29.22,29.3,29.17,29.22,169900.0,24.8148,24.8828,24.7724,24.8148,169900.0
2010-08-23 14:30:00,29.23,29.28,29.17,29.17,103200.0,24.8233,24.8658,24.7724,24.7724,103200.0
2010-08-23 15:00:00,29.18,29.31,29.17,29.21,339500.0,24.7809,24.8913,24.7724,24.8063,339500.0
2010-08-23 15:30:00,29.21,29.22,29.11,29.11,366800.0,24.8063,24.8148,24.7214,24.7214,366800.0
2010-08-24 09:30:00,28.91,28.93,28.5,28.59,399900.0,24.5516,24.5685,24.2034,24.2798,399900.0
2010-08-24 10:00:00,28.59,28.59,28.24,28.35,859000.0,24.2798,24.2798,23.9826,24.076,859000.0
2010-08-24 10:30:00,28.36,28.57,28.34,28.5,467100.0,24.0845,24.2628,24.0675,24.2034,467100.0
2010-08-24 11:00:00,28.49,28.57,28.47,28.57,487300.0,24.1949,24.2628,24.1779,24.2628,487300.0
2010-08-24 11:30:00,28.57,28.66,28.54,28.57,187900.0,24.2628,24.3393,24.2373,24.2628,187900.0
2010-08-24 12:00:00,28.57,28.69,28.51,28.52,139200.0,24.2628,24.3647,24.2119,24.2204,139200.0
2010-08-24 12:30:00,28.53,28.59,28.53,28.53,106800.0,24.2288,24.2798,24.2288,24.2288,106800.0
2010-08-24 13:00:00,28.52,28.58,28.45,28.58,143400.0,24.2204,24.2713,24.1609,24.2713,143400.0
2010-08-24 13:30:00,28.58,28.59,28.46,28.55,236400.0,24.2713,24.2798,24.1694,24.2458,236400.0
2010-08-24 14:00:00,28.55,28.57,28.45,28.45,184700.0,24.2458,24.2628,24.1609,24.1609,184700.0
2010-08-24 14:30:00,28.44,28.54,28.42,28.51,219700.0,24.1524,24.2373,24.1354,24.2119,219700.0
2010-08-24 15:00:00,28.51,28.64,28.49,28.6,462400.0,24.2119,24.3223,24.1949,24.2883,462400.0
2010-08-24 15:30:00,28.6,28.64,28.45,28.49,798200.0,24.2883,24.3223,24.1609,24.1949,798200.0
2010-08-25 09:30:00,28.22,28.84,28.22,28.47,657700.0,23.9656,24.4921,23.9656,24.1779,657700.0
2010-08-25 10:00:00,28.47,28.48,28.15,28.26,753100.0,24.1779,24.1864,23.9061,23.9996,753100.0
2010-08-25 10:30:00,28.26,28.4,28.19,28.4,329100.0,23.9996,24.1184,23.9401,24.1184,329100.0
2010-08-25 11:00:00,28.4,28.59,28.37,28.59,372600.0,24.1184,24.2798,24.093,24.2798,372600.0
2010-08-25 11:30:00,28.59,28.68,28.56,28.56,364100.0,24.2798,24.3562,24.2543,24.2543,364100.0
2010-08-25 12:00:00,28.55,28.63,28.54,28.59,364900.0,24.2458,24.3138,24.2373,24.2798,364900.0
2010-08-25 12:30:00,28.59,28.65,28.55,28.6,303800.0,24.2798,24.3308,24.2458,24.2883,303800.0
2010-08-25 13:00:00,28.6,28.65,28.57,28.61,357300.0,24.2883,24.3308,24.2628,24.2968,357300.0
2010-08-25 13:30:00,28.61,28.72,28.61,28.63,382600.0,24.2968,24.3902,24.2968,24.3138,382600.0
2010-08-25 14:00:00,28.63,28.8,28.6,28.79,568500.0,24.3138,24.4581,24.2883,24.4497,568500.0
2010-08-25 14:30:00,28.79,28.99,28.75,28.99,393200.0,24.4497,24.6195,24.4157,24.6195,393200.0
2010-08-25 15:00:00,28.99,29.01,28.88,28.88,522500.0,24.6195,24.6365,24.5261,24.5261,522500.0
2010-08-25 15:30:00,28.88,28.96,28.83,28.83,1247000.0,24.5261,24.594,24.4836,24.4836,1247000.0
2010-08-26 09:30:00,28.99,29.18,28.88,29.14,230300.0,24.6195,24.7809,24.5261,24.7469,230300.0
2010-08-26 10:00:00,29.13,29.2,28.98,29.02,324200.0,24.7384,24.7978,24.611,24.645,324200.0
2010-08-26 10:30:00,29.03,29.1,28.98,29.05,208000.0,24.6535,24.7129,24.611,24.6705,208000.0
2010-08-26 11:00:00,29.05,29.06,28.88,29.01,422300.0,24.6705,24.6789,24.5261,24.6365,422300.0
2010-08-26 11:30:00,29.01,29.09,28.96,29.01,304400.0,24.6365,24.7044,24.594,24.6365,304400.0
2010-08-26 12:00:00,29.01,29.09,28.96,29.01,243400.0,24.6365,24.7044,24.594,24.6365,243400.0
2010-08-26 12:30:00,29.01,29.09,28.98,29.03,187100.0,24.6365,24.7044,24.611,24.6535,187100.0
2010-08-26 13:00:00,29.05,29.08,28.97,29.06,227000.0,24.6705,24.6959,24.6025,24.6789,227000.0
2010-08-26 13:30:00,29.07,29.09,28.98,29.0,317100.0,24.6874,24.7044,24.611,24.628,317100.0
2010-08-26 14:00:00,29.0,29.03,28.9,28.99,333600.0,24.628,24.6535,24.5431,24.6195,333600.0
2010-08-26 14:30:00,28.98,29.05,28.94,29.03,344600.0,24.611,24.6705,24.577,24.6535,344600.0
2010-08-26 15:00:00,29.03,29.32,29.02,29.25,724500.0,24.6535,24.8997,24.645,24.8403,724500.0
2010-08-26 15:30:00,29.25,29.25,29.0,29.02,1285300.0,24.8403,24.8403,24.628,24.645,1285300.0
2010-08-27 09:30:00,29.13,29.37,28.98,29.01,310700.0,24.7384,24.9422,24.611,24.6365,310700.0
2010-08-27 10:00:00,29.01,29.27,28.83,29.17,589100.0,24.6365,24.8573,24.4836,24.7724,589100.0
2010-08-27 10:30:00,29.16,29.21,28.99,29.08,190800.0,24.7639,24.8063,24.6195,24.6959,190800.0
2010-08-27 11:00:00,29.08,29.26,29.06,29.23,290200.0,24.6959,24.8488,24.6789,24.8233,290200.0
2010-08-27 11:30:00,29.24,29.33,29.16,29.25,146100.0,24.8318,24.9082,24.7639,24.8403,146100.0
2010-08-27 12:00:00,29.25,29.38,29.24,29.3,79800.0,24.8403,24.9507,24.8318,24.8828,79800.0
2010-08-27 12:30:00,29.3,29.35,29.17,29.19,97900.0,24.8828,24.9252,24.7724,24.7893,97900.0
2010-08-27 13:00:00,29.2,29.32,29.15,29.32,125900.0,24.7978,24.8997,24.7554,24.8997,125900.0
2010-08-27 13:30:00,29.31,29.44,29.31,29.43,113000.0,24.8913,25.0017,24.8913,24.9932,113000.0
2010-08-27 14:00:00,29.44,29.47,29.34,29.45,155800.0,25.0017,25.0271,24.9167,25.0102,155800.0
2010-08-27 14:30:00,29.45,29.55,29.44,29.5,156300.0,25.0102,25.0951,25.0017,25.0526,156300.0
2010-08-27 15:00:00,29.5,29.54,29.4,29.52,322300.0,25.0526,25.0866,24.9677,25.0696,322300.0
2010-08-27 15:30:00,29.52,29.58,29.48,29.53,647000.0,25.0696,25.1206,25.0356,25.0781,647000.0
2010-08-30 09:30:00,29.44,29.52,29.2,29.4,203400.0,25.0017,25.0696,24.7978,24.9677,203400.0
2010-08-30 10:00:00,29.39,29.41,29.13,29.16,346600.0,24.9592,24.9762,24.7384,24.7639,346600.0
2010-08-30 10:30:00,29.17,29.22,29.1,29.17,173800.0,24.7724,24.8148,24.7129,24.7724,173800.0
2010-08-30 11:00:00,29.17,29.18,29.09,29.13,127000.0,24.7724,24.7809,24.7044,24.7384,127000.0
2010-08-30 11:30:00,29.13,29.14,28.97,29.0,121700.0,24.7384,24.7469,24.6025,24.628,121700.0
2010-08-30 12:00:00,29.0,29.11,28.98,29.11,106600.0,24.628,24.7214,24.611,24.7214,106600.0
2010-08-30 12:30:00,29.11,29.22,29.09,29.16,114600.0,24.7214,24.8148,24.7044,24.7639,114600.0
2010-08-30 13:00:00,29.16,29.17,29.1,29.1,117700.0,24.7639,24.7724,24.7129,24.7129,117700.0
2010-08-30 13:30:00,29.1,29.14,29.1,29.1,102400.0,24.7129,24.7469,24.7129,24.7129,102400.0
2010-08-30 14:00:00,29.1,29.15,29.08,29.15,169200.0,24.7129,24.7554,24.6959,24.7554,169200.0
2010-08-30 14:30:00,29.16,29.2,29.12,29.13,174000.0,24.7639,24.7978,24.7299,24.7384,174000.0
2010-08-30 15:00:00,29.13,29.16,29.09,29.11,297700.0,24.7384,24.7639,24.7044,24.7214,297700.0
2010-08-30 15:30:00,29.1,29.15,29.03,29.06,640500.0,24.7129,24.7554,24.6535,24.6789,640500.0
2010-08-31 09:30:00,28.84,28.88,28.53,28.63,380500.0,24.4921,24.5261,24.2288,24.3138,380500.0
2010-08-31 10:00:00,28.63,28.76,28.61,28.68,334600.0,24.3138,24.4242,24.2968,24.3562,334600.0
2010-08-31 10:30:00,28.68,28.87,28.57,28.86,514100.0,24.3562,24.5176,24.2628,24.5091,514100.0
2010-08-31 11:00:00,28.86,28.98,28.82,28.97,345200.0,24.5091,24.611,24.4751,24.6025,345200.0
2010-08-31 11:30:00,28.96,29.09,28.95,29.06,111800.0,24.594,24.7044,24.5855,24.6789,111800.0
2010-08-31 12:00:00,29.05,29.08,29.0,29.04,168100.0,24.6705,24.6959,24.628,24.662,168100.0
2010-08-31 12:30:00,29.04,29.09,28.98,28.99,232100.0,24.662,24.7044,24.611,24.6195,232100.0
2010-08-31 13:00:00,28.99,29.1,28.98,29.08,167500.0,24.6195,24.7129,24.611,24.6959,167500.0
2010-08-31 13:30:00,29.07,29.1,28.99,29.0,147900.0,24.6874,24.7129,24.6195,24.628,147900.0
2010-08-31 14:00:00,28.99,29.08,28.98,29.01,373500.0,24.6195,24.6959,24.611,24.6365,373500.0
2010-08-31 14:30:00,29.01,29.02,28.93,28.99,453700.0,24.6365,24.645,24.5685,24.6195,453700.0
2010-08-31 15:00:00,28.99,29.08,28.98,29.07,488500.0,24.6195,24.6959,24.611,24.6874,488500.0
2010-08-31 15:30:00,29.06,29.22,29.03,29.13,669800.0,24.6789,24.8148,24.6535,24.7384,669800.0
2010-09-01 09:30:00,29.42,29.54,29.3,29.5,344300.0,24.9847,25.0866,24.8828,25.0526,344300.0
2010-09-01 10:00:00,29.51,29.84,29.46,29.82,402900.0,25.0611,25.3414,25.0186,25.3244,402900.0
2010-09-01 10:30:00,29.82,29.93,29.77,29.86,252100.0,25.3244,25.4178,25.2819,25.3583,252100.0
2010-09-01 11:00:00,29.87,29.98,29.86,29.95,207100.0,25.3668,25.4602,25.3583,25.4348,207100.0
2010-09-01 11:30:00,29.94,30.0,29.88,29.88,135500.0,25.4263,25.4772,25.3753,25.3753,135500.0
2010-09-01 12:00:00,29.89,29.97,29.86,29.92,121700.0,25.3838,25.4518,25.3583,25.4093,121700.0
2010-09-01 12:30:00,29.92,29.95,29.85,29.93,141000.0,25.4093,25.4348,25.3498,25.4178,141000.0
2010-09-01 13:00:00,29.93,29.95,29.89,29.9,249800.0,25.4178,25.4348,25.3838,25.3923,249800.0
2010-09-01 13:30:00,29.9,29.93,29.71,29.73,404500.0,25.3923,25.4178,25.231,25.2479,404500.0
2010-09-01 14:00:00,29.73,29.77,29.66,29.7,199400.0,25.2479,25.2819,25.1885,25.2225,199400.0
2010-09-01 14:30:00,29.71,29.76,29.66,29.71,208700.0,25.231,25.2734,25.1885,25.231,208700.0
2010-09-01 15:00:00,29.71,29.71,29.59,29.6,430400.0,25.231,25.231,25.129,25.1375,430400.0
2010-09-01 15:30:00,29.6,29.67,29.57,29.57,691100.0,25.1375,25.197,25.1121,25.1121,691100.0
2010-09-02 09:30:00,29.75,29.88,29.51,29.85,170300.0,25.2649,25.3753,25.0611,25.3498,170300.0
2010-09-02 10:00:00,29.84,29.89,29.65,29.66,188400.0,25.3414,25.3838,25.18,25.1885,188400.0
2010-09-02 10:30:00,29.67,29.76,29.65,29.73,154300.0,25.197,25.2734,25.18,25.2479,154300.0
2010-09-02 11:00:00,29.73,29.78,29.62,29.64,110800.0,25.2479,25.2904,25.1545,25.1715,110800.0
2010-09-02 11:30:00,29.64,29.71,29.63,29.68,77100.0,25.1715,25.231,25.163,25.2055,77100.0
2010-09-02 12:00:00,29.68,29.7,29.63,29.67,91700.0,25.2055,25.2225,25.163,25.197,91700.0
2010-09-02 12:30:00,29.67,29.74,29.67,29.72,119000.0,25.197,25.2564,25.197,25.2394,119000.0
2010-09-02 13:00:00,29.71,29.75,29.69,29.69,137000.0,25.231,25.2649,25.214,25.214,137000.0
2010-09-02 13:30:00,29.7,29.7,29.65,29.66,178200.0,25.2225,25.2225,25.18,25.1885,178200.0
2010-09-02 14:00:00,29.66,29.68,29.61,29.63,252600.0,25.1885,25.2055,25.146,25.163,252600.0
2010-09-02 14:30:00,29.63,29.66,29.6,29.65,84300.0,25.163,25.1885,25.1375,25.18,84300.0
2010-09-02 15:00:00,29.66,29.69,29.61,29.67,198600.0,25.1885,25.214,25.146,25.197,198600.0
2010-09-02 15:30:00,29.67,29.79,29.65,29.75,418100.0,25.197,25.2989,25.18,25.2649,418100.0
2010-09-03 09:30:00,30.01,30.04,29.89,30.0,303500.0,25.4857,25.5112,25.3838,25.4772,303500.0
2010-09-03 10:00:00,29.99,30.0,29.79,29.84,212300.0,25.4687,25.4772,25.2989,25.3414,212300.0
2010-09-03 10:30:00,29.84,29.96,29.81,29.96,119600.0,25.3414,25.4433,25.3159,25.4433,119600.0
2010-09-03 11:00:00,29.96,30.0,29.87,29.98,154500.0,25.4433,25.4772,25.3668,25.4602,154500.0
2010-09-03 11:30:00,29.98,30.16,29.98,30.14,213400.0,25.4602,25.6131,25.4602,25.5961,213400.0
2010-09-03 12:00:00,30.14,30.18,30.11,30.17,70200.0,25.5961,25.6301,25.5706,25.6216,70200.0
2010-09-03 12:30:00,30.17,30.26,30.12,30.26,181400.0,25.6216,25.698,25.5791,25.698,181400.0
2010-09-03 13:00:00,30.25,30.33,30.23,30.24,216000.0,25.6895,25.7575,25.6726,25.6811,216000.0
2010-09-03 13:30:00,30.24,30.28,30.19,30.28,119200.0,25.6811,25.715,25.6386,25.715,119200.0
2010-09-03 14:00:00,30.27,30.28,30.16,30.17,134200.0,25.7065,25.715,25.6131,25.6216,134200.0
2010-09-03 14:30:00,30.17,30.2,30.11,30.12,193500.0,25.6216,25.6471,25.5706,25.5791,193500.0
2010-09-03 15:00:00,30.11,30.11,30.03,30.1,283300.0,25.5706,25.5706,25.5027,25.5622,283300.0
2010-09-03 15:30:00,30.1,30.12,30.01,30.1,551900.0,25.5622,25.5791,25.4857,25.5622,551900.0
2010-09-07 09:30:00,29.97,30.21,29.85,29.98,213300.0,25.4518,25.6556,25.3498,25.4602,213300.0
2010-09-07 10:00:00,29.98,30.06,29.92,29.98,203000.0,25.4602,25.5282,25.4093,25.4602,203000.0
2010-09-07 10:30:00,29.98,30.0,29.89,29.94,121500.0,25.4602,25.4772,25.3838,25.4263,121500.0
2010-09-07 11:00:00,29.94,30.01,29.89,29.99,123900.0,25.4263,25.4857,25.3838,25.4687,123900.0
2010-09-07 11:30:00,30.0,30.03,29.9,30.01,85900.0,25.4772,25.5027,25.3923,25.4857,85900.0
2010-09-07 12:00:00,30.01,30.01,29.88,29.9,68900.0,25.4857,25.4857,25.3753,25.3923,68900.0
2010-09-07 12:30:00,29.9,29.9,29.82,29.84,87200.0,25.3923,25.3923,25.3244,25.3414,87200.0
2010-09-07 13:00:00,29.85,29.86,29.78,29.8,63400.0,25.3498,25.3583,25.2904,25.3074,63400.0
2010-09-07 13:30:00,29.79,29.89,29.79,29.86,110700.0,25.2989,25.3838,25.2989,25.3583,110700.0
2010-09-07 14:00:00,29.87,29.91,29.82,29.85,77700.0,25.3668,25.4008,25.3244,25.3498,77700.0
2010-09-07 14:30:00,29.84,29.86,29.71,29.74,72600.0,25.3414,25.3583,25.231,25.2564,72600.0
2010-09-07 15:00:00,29.74,29.77,29.7,29.75,120900.0,25.2564,25.2819,25.2225,25.2649,120900.0
2010-09-07 15:30:00,29.75,29.81,29.71,29.76,338100.0,25.2649,25.3159,25.231,25.2734,338100.0
2010-09-08 09:30:00,29.91,30.14,29.87,30.07,177800.0,25.4008,25.5961,25.3668,25.5367,177800.0
2010-09-08 10:00:00,30.08,30.15,30.03,30.1,112400.0,25.5452,25.6046,25.5027,25.5622,112400.0
2010-09-08 10:30:00,30.1,30.25,30.1,30.23,139600.0,25.5622,25.6895,25.5622,25.6726,139600.0
2010-09-08 11:00:00,30.23,30.39,30.22,30.38,204600.0,25.6726,25.8084,25.6641,25.7999,204600.0
2010-09-08 11:30:00,30.38,30.39,30.29,30.34,98900.0,25.7999,25.8084,25.7235,25.766,98900.0
2010-09-08 12:00:00,30.33,30.46,30.32,30.45,64700.0,25.7575,25.8679,25.749,25.8594,64700.0
2010-09-08 12:30:00,30.44,30.49,30.42,30.44,84000.0,25.8509,25.8934,25.8339,25.8509,84000.0
2010-09-08 13:00:00,30.43,30.48,30.39,30.47,86300.0,25.8424,25.8849,25.8084,25.8764,86300.0
2010-09-08 13:30:00,30.47,30.5,30.29,30.31,99400.0,25.8764,25.9019,25.7235,25.7405,99400.0
2010-09-08 14:00:00,30.32,30.48,30.24,30.45,254700.0,25.749,25.8849,25.6811,25.8594,254700.0
2010-09-08 14:30:00,30.45,30.55,30.44,30.45,223200.0,25.8594,25.9443,25.8509,25.8594,223200.0
2010-09-08 15:00:00,30.46,30.53,30.43,30.43,152200.0,25.8679,25.9273,25.8424,25.8424,152200.0
2010-09-08 15:30:00,30.42,30.51,30.42,30.49,785700.0,25.8339,25.9103,25.8339,25.8934,785700.0
2010-09-09 09:30:00,30.69,30.88,30.59,30.76,205000.0,26.0632,26.2246,25.9783,26.1227,205000.0
2010-09-09 10:00:00,30.76,30.8,30.69,30.77,134300.0,26.1227,26.1566,26.0632,26.1311,134300.0
2010-09-09 10:30:00,30.77,30.77,30.53,30.55,146600.0,26.1311,26.1311,25.9273,25.9443,146600.0
2010-09-09 11:00:00,30.55,30.66,30.54,30.66,126300.0,25.9443,26.0377,25.9358,26.0377,126300.0
2010-09-09 11:30:00,30.66,30.72,30.65,30.7,119500.0,26.0377,26.0887,26.0292,26.0717,119500.0
2010-09-09 12:00:00,30.69,30.77,30.68,30.75,124100.0,26.0632,26.1311,26.0547,26.1142,124100.0
2010-09-09 12:30:00,30.75,30.76,30.68,30.68,94300.0,26.1142,26.1227,26.0547,26.0547,94300.0
2010-09-09 13:00:00,30.67,30.73,30.58,30.58,111300.0,26.0462,26.0972,25.9698,25.9698,111300.0
2010-09-09 13:30:00,30.58,30.66,30.55,30.58,123200.0,25.9698,26.0377,25.9443,25.9698,123200.0
2010-09-09 14:00:00,30.58,30.62,30.53,30.59,151700.0,25.9698,26.0038,25.9273,25.9783,151700.0
2010-09-09 14:30:00,30.59,30.67,30.58,30.67,81900.0,25.9783,26.0462,25.9698,26.0462,81900.0
2010-09-09 15:00:00,30.68,30.71,30.64,30.67,122000.0,26.0547,26.0802,26.0207,26.0462,122000.0
2010-09-09 15:30:00,30.66,30.74,30.63,30.65,275900.0,26.0377,26.1057,26.0123,26.0292,275900.0
2010-09-10 09:30:00,30.81,30.92,30.67,30.89,175000.0,26.1651,26.2585,26.0462,26.2331,175000.0
2010-09-10 10:00:00,30.88,30.95,30.83,30.91,146600.0,26.2246,26.284,26.1821,26.25,146600.0
2010-09-10 10:30:00,30.92,30.96,30.78,30.8,261100.0,26.2585,26.2925,26.1396,26.1566,261100.0
2010-09-10 11:00:00,30.8,30.84,30.71,30.84,164500.0,26.1566,26.1906,26.0802,26.1906,164500.0
2010-09-10 11:30:00,30.84,30.85,30.67,30.73,102200.0,26.1906,26.1991,26.0462,26.0972,102200.0
2010-09-10 12:00:00,30.73,30.78,30.68,30.74,107900.0,26.0972,26.1396,26.0547,26.1057,107900.0
2010-09-10 12:30:00,30.73,30.86,30.7,30.81,144300.0,26.0972,26.2076,26.0717,26.1651,144300.0
2010-09-10 13:00:00,30.81,30.91,30.8,30.89,143200.0,26.1651,26.25,26.1566,26.2331,143200.0
2010-09-10 13:30:00,30.88,30.94,30.88,30.92,78500.0,26.2246,26.2755,26.2246,26.2585,78500.0
2010-09-10 14:00:00,30.92,31.0,30.91,30.99,153200.0,26.2585,26.3265,26.25,26.318,153200.0
2010-09-10 14:30:00,30.98,31.02,30.95,30.99,278300.0,26.3095,26.3435,26.284,26.318,278300.0
2010-09-10 15:00:00,30.99,31.0,30.88,30.9,247300.0,26.318,26.3265,26.2246,26.2416,247300.0
2010-09-10 15:30:00,30.91,30.92,30.82,30.85,312300.0,26.25,26.2585,26.1736,26.1991,312300.0
2010-09-13 09:30:00,31.0,31.06,30.81,30.85,307500.0,26.3265,26.3774,26.1651,26.1991,307500.0
2010-09-13 10:00:00,30.86,31.03,30.85,31.03,133400.0,26.2076,26.352,26.1991,26.352,133400.0
2010-09-13 10:30:00,31.02,31.12,31.02,31.11,128100.0,26.3435,26.4284,26.3435,26.4199,128100.0
2010-09-13 11:00:00,31.1,31.2,31.06,31.19,266800.0,26.4114,26.4963,26.3774,26.4878,266800.0
2010-09-13 11:30:00,31.18,31.21,31.13,31.13,132600.0,26.4793,26.5048,26.4369,26.4369,132600.0
2010-09-13 12:00:00,31.13,31.17,31.08,31.16,183800.0,26.4369,26.4708,26.3944,26.4624,183800.0
2010-09-13 12:30:00,31.15,31.19,31.11,31.14,220300.0,26.4539,26.4878,26.4199,26.4454,220300.0
2010-09-13 13:00:00,31.14,31.25,31.12,31.19,180900.0,26.4454,26.5388,26.4284,26.4878,180900.0
2010-09-13 13:30:00,31.19,31.24,31.17,31.19,77100.0,26.4878,26.5303,26.4708,26.4878,77100.0
2010-09-13 14:00:00,31.2,31.28,31.16,31.27,116900.0,26.4963,26.5643,26.4624,26.5558,116900.0
2010-09-13 14:30:00,31.27,31.32,31.24,31.3,158700.0,26.5558,26.5982,26.5303,26.5812,158700.0
2010-09-13 15:00:00,31.3,31.41,31.29,31.37,357800.0,26.5812,26.6747,26.5728,26.6407,357800.0
2010-09-13 15:30:00,31.36,31.57,31.35,31.55,1222500.0,26.6322,26.8105,26.6237,26.7936,1222500.0
2010-09-14 09:30:00,31.5,31.6,31.35,31.39,194500.0,26.7511,26.836,26.6237,26.6577,194500.0
2010-09-14 10:00:00,31.41,31.5,31.3,31.37,250400.0,26.6747,26.7511,26.5812,26.6407,250400.0
2010-09-14 10:30:00,31.36,31.42,31.32,31.37,378300.0,26.6322,26.6832,26.5982,26.6407,378300.0
2010-09-14 11:00:00,31.37,31.48,31.34,31.35,107800.0,26.6407,26.7341,26.6152,26.6237,107800.0
2010-09-14 11:30:00,31.35,31.42,31.34,31.41,168900.0,26.6237,26.6832,26.6152,26.6747,168900.0
2010-09-14 12:00:00,31.41,31.54,31.39,31.48,151700.0,26.6747,26.7851,26.6577,26.7341,151700.0
2010-09-14 12:30:00,31.47,31.49,31.31,31.37,151300.0,26.7256,26.7426,26.5897,26.6407,151300.0
2010-09-14 13:00:00,31.37,31.43,31.32,31.35,66700.0,26.6407,26.6916,26.5982,26.6237,66700.0
2010-09-14 13:30:00,31.36,31.41,31.31,31.4,104300.0,26.6322,26.6747,26.5897,26.6662,104300.0
2010-09-14 14:00:00,31.4,31.41,31.33,31.37,167100.0,26.6662,26.6747,26.6067,26.6407,167100.0
2010-09-14 14:30:00,31.38,31.45,31.36,31.39,106600.0,26.6492,26.7086,26.6322,26.6577,106600.0
2010-09-14 15:00:00,31.4,31.41,31.34,31.37,241700.0,26.6662,26.6747,26.6152,26.6407,241700.0
2010-09-14 15:30:00,31.37,31.42,31.27,31.28,416900.0,26.6407,26.6832,26.5558,26.5643,416900.0
2010-09-15 09:30:00,31.25,31.46,31.18,31.21,167700.0,26.5388,26.7171,26.4793,26.5048,167700.0
2010-09-15 10:00:00,31.22,31.3,31.17,31.2,205600.0,26.5133,26.5812,26.4708,26.4963,205600.0
2010-09-15 10:30:00,31.2,31.27,31.08,31.15,166200.0,26.4963,26.5558,26.3944,26.4539,166200.0
2010-09-15 11:00:00,31.16,31.23,31.1,31.17,95600.0,26.4624,26.5218,26.4114,26.4708,95600.0
2010-09-15 11:30:00,31.17,31.27,31.16,31.21,114800.0,26.4708,26.5558,26.4624,26.5048,114800.0
2010-09-15 12:00:00,31.21,31.34,31.2,31.32,72400.0,26.5048,26.6152,26.4963,26.5982,72400.0
2010-09-15 12:30:00,31.32,31.39,31.31,31.38,59600.0,26.5982,26.6577,26.5897,26.6492,59600.0
2010-09-15 13:00:00,31.36,31.45,31.36,31.39,77200.0,26.6322,26.7086,26.6322,26.6577,77200.0
2010-09-15 13:30:00,31.38,31.46,31.37,31.45,56500.0,26.6492,26.7171,26.6407,26.7086,56500.0
2010-09-15 14:00:00,31.45,31.45,31.35,31.35,72500.0,26.7086,26.7086,26.6237,26.6237,72500.0
2010-09-15 14:30:00,31.35,31.42,31.29,31.41,83800.0,26.6237,26.6832,26.5728,26.6747,83800.0
2010-09-15 15:00:00,31.41,31.49,31.34,31.42,150100.0,26.6747,26.7426,26.6152,26.6832,150100.0
2010-09-15 15:30:00,31.42,31.46,31.37,31.41,332300.0,26.6832,26.7171,26.6407,26.6747,332300.0
2010-09-16 09:30:00,31.33,31.49,31.3,31.47,144000.0,26.6067,26.7426,26.5812,26.7256,144000.0
2010-09-16 10:00:00,31.45,31.54,31.34,31.48,151400.0,26.7086,26.7851,26.6152,26.7341,151400.0
2010-09-16 10:30:00,31.47,31.56,31.43,31.55,82200.0,26.7256,26.802,26.6916,26.7936,82200.0
2010-09-16 11:00:00,31.55,31.56,31.42,31.44,73300.0,26.7936,26.802,26.6832,26.7001,73300.0
2010-09-16 11:30:00,31.45,31.47,31.39,31.41,74900.0,26.7086,26.7256,26.6577,26.6747,74900.0
2010-09-16 12:00:00,31.41,31.41,31.28,31.36,190400.0,26.6747,26.6747,26.5643,26.6322,190400.0
2010-09-16 12:30:00,31.36,31.5,31.36,31.48,65400.0,26.6322,26.7511,26.6322,26.7341,65400.0
2010-09-16 13:00:00,31.48,31.48,31.29,31.29,236800.0,26.7341,26.7341,26.5728,26.5728,236800.0
2010-09-16 13:30:00,31.3,31.4,31.28,31.33,85600.0,26.5812,26.6662,26.5643,26.6067,85600.0
2010-09-16 14:00:00,31.32,31.4,31.31,31.39,50600.0,26.5982,26.6662,26.5897,26.6577,50600.0
2010-09-16 14:30:00,31.39,31.42,31.35,31.36,62800.0,26.6577,26.6832,26.6237,26.6322,62800.0
2010-09-16 15:00:00,31.37,31.43,31.36,31.39,81600.0,26.6407,26.6916,26.6322,26.6577,81600.0
2010-09-16 15:30:00,31.4,31.42,31.33,31.37,353400.0,26.6662,26.6832,26.6067,26.6407,353400.0
2010-09-17 09:30:00,31.44,31.5,31.04,31.17,538600.0,26.7001,26.7511,26.3604,26.4708,538600.0
2010-09-17 10:00:00,31.17,31.26,31.02,31.03,260700.0,26.4708,26.5473,26.3435,26.352,260700.0
2010-09-17 10:30:00,31.04,31.33,31.02,31.32,114600.0,26.3604,26.6067,26.3435,26.5982,114600.0
2010-09-17 11:00:00,31.32,31.46,31.32,31.42,100900.0,26.5982,26.7171,26.5982,26.6832,100900.0
2010-09-17 11:30:00,31.41,31.46,31.38,31.4,55300.0,26.6747,26.7171,26.6492,26.6662,55300.0
2010-09-17 12:00:00,31.39,31.42,31.36,31.39,59000.0,26.6577,26.6832,26.6322,26.6577,59000.0
2010-09-17 12:30:00,31.39,31.39,31.29,31.34,74200.0,26.6577,26.6577,26.5728,26.6152,74200.0
2010-09-17 13:00:00,31.34,31.36,31.27,31.34,52100.0,26.6152,26.6322,26.5558,26.6152,52100.0
2010-09-17 13:30:00,31.34,31.38,31.3,31.32,94900.0,26.6152,26.6492,26.5812,26.5982,94900.0
2010-09-17 14:00:00,31.32,31.34,31.27,31.29,120600.0,26.5982,26.6152,26.5558,26.5728,120600.0
2010-09-17 14:30:00,31.3,31.4,31.29,31.32,120600.0,26.5812,26.6662,26.5728,26.5982,120600.0
2010-09-17 15:00:00,31.33,31.34,31.27,31.28,148900.0,26.6067,26.6152,26.5558,26.5643,148900.0
2010-09-17 15:30:00,31.28,31.47,31.27,31.43,917900.0,26.5643,26.7256,26.5558,26.6916,917900.0
2010-09-20 09:30:00,31.46,31.69,31.4,31.66,212100.0,26.7171,26.9125,26.6662,26.887,212100.0
2010-09-20 10:00:00,31.66,31.99,31.58,31.87,201800.0,26.887,27.1672,26.819,27.0653,201800.0
2010-09-20 10:30:00,31.86,31.92,31.78,31.83,177400.0,27.0568,27.1078,26.9889,27.0313,177400.0
2010-09-20 11:00:00,31.85,31.88,31.75,31.88,78900.0,27.0483,27.0738,26.9634,27.0738,78900.0
2010-09-20 11:30:00,31.88,31.92,31.75,31.81,137100.0,27.0738,27.1078,26.9634,27.0144,137100.0
2010-09-20 12:00:00,31.81,31.81,31.74,31.74,97000.0,27.0144,27.0144,26.9549,26.9549,97000.0
2010-09-20 12:30:00,31.75,31.82,31.73,31.82,83500.0,26.9634,27.0229,26.9464,27.0229,83500.0
2010-09-20 13:00:00,31.82,31.87,31.81,31.86,74400.0,27.0229,27.0653,27.0144,27.0568,74400.0
2010-09-20 13:30:00,31.86,31.87,31.81,31.86,127800.0,27.0568,27.0653,27.0144,27.0568,127800.0
2010-09-20 14:00:00,31.86,31.98,31.86,31.97,84800.0,27.0568,27.1587,27.0568,27.1502,84800.0
2010-09-20 14:30:00,31.97,31.99,31.92,31.93,163500.0,27.1502,27.1672,27.1078,27.1163,163500.0
2010-09-20 15:00:00,31.93,32.0,31.92,31.99,221900.0,27.1163,27.1757,27.1078,27.1672,221900.0
2010-09-20 15:30:00,31.98,32.17,31.98,32.11,536500.0,27.1587,27.3201,27.1587,27.2691,536500.0
2010-09-21 09:30:00,32.15,32.15,31.82,32.05,164100.0,27.3031,27.3031,27.0229,27.2182,164100.0
2010-09-21 10:00:00,32.05,32.17,32.02,32.03,121500.0,27.2182,27.3201,27.1927,27.2012,121500.0
2010-09-21 10:30:00,32.05,32.09,31.89,31.91,211100.0,27.2182,27.2521,27.0823,27.0993,211100.0
2010-09-21 11:00:00,31.91,32.01,31.87,31.87,80800.0,27.0993,27.1842,27.0653,27.0653,80800.0
2010-09-21 11:30:00,31.87,31.9,31.8,31.86,137500.0,27.0653,27.0908,27.0059,27.0568,137500.0
2010-09-21 12:00:00,31.85,31.94,31.82,31.91,65400.0,27.0483,27.1248,27.0229,27.0993,65400.0
2010-09-21 12:30:00,31.91,31.98,31.91,31.98,58400.0,27.0993,27.1587,27.0993,27.1587,58400.0
2010-09-21 13:00:00,31.98,31.98,31.91,31.94,103000.0,27.1587,27.1587,27.0993,27.1248,103000.0
2010-09-21 13:30:00,31.94,31.94,31.87,31.9,112100.0,27.1248,27.1248,27.0653,27.0908,112100.0
2010-09-21 14:00:00,31.9,31.99,31.81,31.95,259900.0,27.0908,27.1672,27.0144,27.1333,259900.0
2010-09-21 14:30:00,31.96,32.08,31.92,31.96,292800.0,27.1417,27.2437,27.1078,27.1417,292800.0
2010-09-21 15:00:00,31.96,31.98,31.82,31.89,338800.0,27.1417,27.1587,27.0229,27.0823,338800.0
2010-09-21 15:30:00,31.88,31.88,31.68,31.84,719800.0,27.0738,27.0738,26.904,27.0398,719800.0
2010-09-22 09:30:00,31.85,31.9,31.51,31.67,336200.0,27.0483,27.0908,26.7596,26.8955,336200.0
2010-09-22 10:00:00,31.68,31.68,31.45,31.61,680700.0,26.904,26.904,26.7086,26.8445,680700.0
2010-09-22 10:30:00,31.61,31.8,31.59,31.78,318000.0,26.8445,27.0059,26.8275,26.9889,318000.0
2010-09-22 11:00:00,31.79,31.86,31.72,31.79,171400.0,26.9974,27.0568,26.9379,26.9974,171400.0
2010-09-22 11:30:00,31.78,31.95,31.76,31.94,113200.0,26.9889,27.1333,26.9719,27.1248,113200.0
2010-09-22 12:00:00,31.94,31.99,31.88,31.92,104600.0,27.1248,27.1672,27.0738,27.1078,104600.0
2010-09-22 12:30:00,31.93,31.94,31.86,31.9,278000.0,27.1163,27.1248,27.0568,27.0908,278000.0
2010-09-22 13:00:00,31.9,32.0,31.89,31.99,124500.0,27.0908,27.1757,27.0823,27.1672,124500.0
2010-09-22 13:30:00,31.99,32.09,31.98,32.05,106700.0,27.1672,27.2521,27.1587,27.2182,106700.0
2010-09-22 14:00:00,32.04,32.04,31.94,31.98,128500.0,27.2097,27.2097,27.1248,27.1587,128500.0
2010-09-22 14:30:00,31.98,32.01,31.88,31.95,292500.0,27.1587,27.1842,27.0738,27.1333,292500.0
2010-09-22 15:00:00,31.95,31.96,31.86,31.88,205600.0,27.1333,27.1417,27.0568,27.0738,205600.0
2010-09-22 15:30:00,31.87,31.96,31.83,31.89,392900.0,27.0653,27.1417,27.0313,27.0823,392900.0
2010-09-23 09:30:00,31.67,31.91,31.51,31.76,94900.0,26.8955,27.0993,26.7596,26.9719,94900.0
2010-09-23 10:00:00,31.76,31.98,31.73,31.96,282100.0,26.9719,27.1587,26.9464,27.1417,282100.0
2010-09-23 10:30:00,31.97,32.02,31.85,31.88,185300.0,27.1502,27.1927,27.0483,27.0738,185300.0
2010-09-23 11:00:00,31.88,31.9,31.82,31.88,247300.0,27.0738,27.0908,27.0229,27.0738,247300.0
2010-09-23 11:30:00,31.88,31.89,31.79,31.81,203600.0,27.0738,27.0823,26.9974,27.0144,203600.0
2010-09-23 12:00:00,31.81,31.81,31.72,31.78,118300.0,27.0144,27.0144,26.9379,26.9889,118300.0
2010-09-23 12:30:00,31.78,31.79,31.69,31.71,99800.0,26.9889,26.9974,26.9125,26.9294,99800.0
2010-09-23 13:00:00,31.72,31.75,31.65,31.72,143000.0,26.9379,26.9634,26.8785,26.9379,143000.0
2010-09-23 13:30:00,31.72,31.74,31.63,31.66,109800.0,26.9379,26.9549,26.8615,26.887,109800.0
2010-09-23 14:00:00,31.67,31.78,31.65,31.74,110500.0,26.8955,26.9889,26.8785,26.9549,110500.0
2010-09-23 14:30:00,31.74,31.75,31.5,31.51,219100.0,26.9549,26.9634,26.7511,26.7596,219100.0
2010-09-23 15:00:00,31.52,31.56,31.4,31.4,256900.0,26.7681,26.802,26.6662,26.6662,256900.0
2010-09-23 15:30:00,31.4,31.47,31.36,31.44,606600.0,26.6662,26.7256,26.6322,26.7001,606600.0
2010-09-24 09:30:00,31.9,31.98,31.82,31.88,239700.0,27.0908,27.1587,27.0229,27.0738,239700.0
2010-09-24 10:00:00,31.88,31.88,31.78,31.8,253300.0,27.0738,27.0738,26.9889,27.0059,253300.0
2010-09-24 10:30:00,31.81,31.87,31.78,31.78,90600.0,27.0144,27.0653,26.9889,26.9889,90600.0
2010-09-24 11:00:00,31.78,31.91,31.76,31.88,170100.0,26.9889,27.0993,26.9719,27.0738,170100.0
2010-09-24 11:30:00,31.88,31.9,31.81,31.85,106600.0,27.0738,27.0908,27.0144,27.0483,106600.0
2010-09-24 12:00:00,31.84,31.85,31.82,31.85,106600.0,27.0398,27.0483,27.0229,27.0483,106600.0
2010-09-24 12:30:00,31.85,31.85,31.77,31.8,129200.0,27.0483,27.0483,26.9804,27.0059,129200.0
2010-09-24 13:00:00,31.8,31.85,31.78,31.83,179900.0,27.0059,27.0483,26.9889,27.0313,179900.0
2010-09-24 13:30:00,31.84,31.86,31.74,31.75,116200.0,27.0398,27.0568,26.9549,26.9634,116200.0
2010-09-24 14:00:00,31.75,31.78,31.69,31.72,118500.0,26.9634,26.9889,26.9125,26.9379,118500.0
2010-09-24 14:30:00,31.71,31.75,31.69,31.71,155800.0,26.9294,26.9634,26.9125,26.9294,155800.0
2010-09-24 15:00:00,31.7,31.73,31.62,31.64,306000.0,26.9209,26.9464,26.853,26.87,306000.0
2010-09-24 15:30:00,31.64,31.67,31.59,31.65,1171700.0,26.87,26.8955,26.8275,26.8785,1171700.0
2010-09-27 09:30:00,31.58,31.74,31.51,31.64,121900.0,26.819,26.9549,26.7596,26.87,121900.0
2010-09-27 10:00:00,31.63,31.67,31.54,31.62,127500.0,26.8615,26.8955,26.7851,26.853,127500.0
2010-09-27 10:30:00,31.61,31.65,31.58,31.62,97300.0,26.8445,26.8785,26.819,26.853,97300.0
2010-09-27 11:00:00,31.61,31.62,31.52,31.53,201100.0,26.8445,26.853,26.7681,26.7766,201100.0
2010-09-27 11:30:00,31.53,31.65,31.53,31.61,296200.0,26.7766,26.8785,26.7766,26.8445,296200.0
2010-09-27 12:00:00,31.61,31.65,31.53,31.56,117000.0,26.8445,26.8785,26.7766,26.802,117000.0
2010-09-27 12:30:00,31.55,31.55,31.48,31.51,83200.0,26.7936,26.7936,26.7341,26.7596,83200.0
2010-09-27 13:00:00,31.51,31.64,31.5,31.64,83700.0,26.7596,26.87,26.7511,26.87,83700.0
2010-09-27 13:30:00,31.63,31.71,31.61,31.67,109800.0,26.8615,26.9294,26.8445,26.8955,109800.0
2010-09-27 14:00:00,31.67,31.71,31.64,31.69,98700.0,26.8955,26.9294,26.87,26.9125,98700.0
2010-09-27 14:30:00,31.69,31.75,31.66,31.69,156400.0,26.9125,26.9634,26.887,26.9125,156400.0
2010-09-27 15:00:00,31.7,31.75,31.66,31.69,174300.0,26.9209,26.9634,26.887,26.9125,174300.0
2010-09-27 15:30:00,31.69,31.69,31.51,31.56,313000.0,26.9125,26.9125,26.7596,26.802,313000.0
2010-09-28 09:30:00,31.74,31.78,31.4,31.41,326500.0,26.9549,26.9889,26.6662,26.6747,326500.0
2010-09-28 10:00:00,31.4,31.46,31.19,31.34,307600.0,26.6662,26.7171,26.4878,26.6152,307600.0
2010-09-28 10:30:00,31.34,31.46,31.32,31.4,338000.0,26.6152,26.7171,26.5982,26.6662,338000.0
2010-09-28 11:00:00,31.41,31.49,31.34,31.47,245300.0,26.6747,26.7426,26.6152,26.7256,245300.0
2010-09-28 11:30:00,31.47,31.5,31.4,31.43,213300.0,26.7256,26.7511,26.6662,26.6916,213300.0
2010-09-28 12:00:00,31.43,31.46,31.38,31.43,187100.0,26.6916,26.7171,26.6492,26.6916,187100.0
2010-09-28 12:30:00,31.43,31.45,31.41,31.43,112400.0,26.6916,26.7086,26.6747,26.6916,112400.0
2010-09-28 13:00:00,31.44,31.46,31.37,31.45,130800.0,26.7001,26.7171,26.6407,26.7086,130800.0
2010-09-28 13:30:00,31.45,31.53,31.38,31.52,172700.0,26.7086,26.7766,26.6492,26.7681,172700.0
2010-09-28 14:00:00,31.53,31.53,31.44,31.44,150100.0,26.7766,26.7766,26.7001,26.7001,150100.0
2010-09-28 14:30:00,31.44,31.45,31.3,31.33,145600.0,26.7001,26.7086,26.5812,26.6067,145600.0
2010-09-28 15:00:00,31.34,31.5,31.3,31.45,270900.0,26.6152,26.7511,26.5812,26.7086,270900.0
2010-09-28 15:30:00,31.45,31.51,31.44,31.46,563800.0,26.7086,26.7596,26.7001,26.7171,563800.0
2010-09-29 09:30:00,31.35,31.55,31.35,31.5,100300.0,26.6237,26.7936,26.6237,26.7511,100300.0
2010-09-29 10:00:00,31.48,31.52,31.27,31.31,90600.0,26.7341,26.7681,26.5558,26.5897,90600.0
2010-09-29 10:30:00,31.32,31.42,31.32,31.42,80600.0,26.5982,26.6832,26.5982,26.6832,80600.0
2010-09-29 11:00:00,31.42,31.52,31.34,31.52,100300.0,26.6832,26.7681,26.6152,26.7681,100300.0
2010-09-29 11:30:00,31.51,31.61,31.51,31.57,88400.0,26.7596,26.8445,26.7596,26.8105,88400.0
2010-09-29 12:00:00,31.56,31.62,31.52,31.58,104800.0,26.802,26.853,26.7681,26.819,104800.0
2010-09-29 12:30:00,31.58,31.61,31.54,31.6,73800.0,26.819,26.8445,26.7851,26.836,73800.0
2010-09-29 13:00:00,31.59,31.62,31.56,31.61,183500.0,26.8275,26.853,26.802,26.8445,183500.0
2010-09-29 13:30:00,31.61,31.66,31.57,31.64,114800.0,26.8445,26.887,26.8105,26.87,114800.0
2010-09-29 14:00:00,31.64,31.67,31.57,31.58,119500.0,26.87,26.8955,26.8105,26.819,119500.0
2010-09-29 14:30:00,31.58,31.65,31.57,31.62,152500.0,26.819,26.8785,26.8105,26.853,152500.0
2010-09-29 15:00:00,31.63,31.63,31.45,31.53,205700.0,26.8615,26.8615,26.7086,26.7766,205700.0
2010-09-29 15:30:00,31.52,31.62,31.47,31.6,490000.0,26.7681,26.853,26.7256,26.836,490000.0
2010-09-30 09:30:00,31.73,31.99,31.73,31.78,236400.0,26.9464,27.1672,26.9464,26.9889,236400.0
2010-09-30 10:00:00,31.79,31.9,31.63,31.82,185300.0,26.9974,27.0908,26.8615,27.0229,185300.0
2010-09-30 10:30:00,31.82,31.9,31.62,31.62,147100.0,27.0229,27.0908,26.853,26.853,147100.0
2010-09-30 11:00:00,31.62,31.7,31.29,31.37,277300.0,26.853,26.9209,26.5728,26.6407,277300.0
2010-09-30 11:30:00,31.38,31.41,31.3,31.35,106600.0,26.6492,26.6747,26.5812,26.6237,106600.0
2010-09-30 12:00:00,31.36,31.44,31.3,31.39,106800.0,26.6322,26.7001,26.5812,26.6577,106800.0
2010-09-30 12:30:00,31.38,31.61,31.38,31.57,117500.0,26.6492,26.8445,26.6492,26.8105,117500.0
2010-09-30 13:00:00,31.57,31.7,31.56,31.7,99300.0,26.8105,26.9209,26.802,26.9209,99300.0
2010-09-30 13:30:00,31.7,31.71,31.63,31.68,101300.0,26.9209,26.9294,26.8615,26.904,101300.0
2010-09-30 14:00:00,31.68,31.75,31.64,31.73,124800.0,26.904,26.9634,26.87,26.9464,124800.0
2010-09-30 14:30:00,31.72,31.85,31.69,31.81,144700.0,26.9379,27.0483,26.9125,27.0144,144700.0
2010-09-30 15:00:00,31.81,31.82,31.69,31.81,239600.0,27.0144,27.0229,26.9125,27.0144,239600.0
2010-09-30 15:30:00,31.81,31.83,31.69,31.72,321400.0,27.0144,27.0313,26.9125,26.9379,321400.0
2010-10-01 09:30:00,31.9,31.96,31.8,31.87,186500.0,27.0908,27.1417,27.0059,27.0653,186500.0
2010-10-01 10:00:00,31.86,31.93,31.54,31.59,170500.0,27.0568,27.1163,26.7851,26.8275,170500.0
2010-10-01 10:30:00,31.59,31.63,31.48,31.56,137900.0,26.8275,26.8615,26.7341,26.802,137900.0
2010-10-01 11:00:00,31.56,31.66,31.53,31.63,117000.0,26.802,26.887,26.7766,26.8615,117000.0
2010-10-01 11:30:00,31.62,31.78,31.57,31.73,126000.0,26.853,26.9889,26.8105,26.9464,126000.0
2010-10-01 12:00:00,31.75,31.8,31.71,31.74,114900.0,26.9634,27.0059,26.9294,26.9549,114900.0
2010-10-01 12:30:00,31.74,31.82,31.67,31.82,173100.0,26.9549,27.0229,26.8955,27.0229,173100.0
2010-10-01 13:00:00,31.82,31.89,31.8,31.82,116000.0,27.0229,27.0823,27.0059,27.0229,116000.0
2010-10-01 13:30:00,31.83,31.84,31.71,31.81,96400.0,27.0313,27.0398,26.9294,27.0144,96400.0
2010-10-01 14:00:00,31.82,31.9,31.78,31.8,153800.0,27.0229,27.0908,26.9889,27.0059,153800.0
2010-10-01 14:30:00,31.81,31.83,31.76,31.79,175500.0,27.0144,27.0313,26.9719,26.9974,175500.0
2010-10-01 15:00:00,31.8,31.82,31.74,31.74,276300.0,27.0059,27.0229,26.9549,26.9549,276300.0
2010-10-01 15:30:00,31.74,31.79,31.69,31.71,373900.0,26.9549,26.9974,26.9125,26.9294,373900.0
2010-10-04 09:30:00,31.6,31.9,31.59,31.78,163500.0,26.836,27.0908,26.8275,26.9889,163500.0
2010-10-04 10:00:00,31.79,31.95,31.71,31.9,205100.0,26.9974,27.1333,26.9294,27.0908,205100.0
2010-10-04 10:30:00,31.9,31.92,31.79,31.92,148600.0,27.0908,27.1078,26.9974,27.1078,148600.0
2010-10-04 11:00:00,31.91,31.92,31.72,31.79,441500.0,27.0993,27.1078,26.9379,26.9974,441500.0
2010-10-04 11:30:00,31.79,31.85,31.74,31.76,264300.0,26.9974,27.0483,26.9549,26.9719,264300.0
2010-10-04 12:00:00,31.75,31.79,31.67,31.67,143700.0,26.9634,26.9974,26.8955,26.8955,143700.0
2010-10-04 12:30:00,31.68,31.75,31.64,31.7,88900.0,26.904,26.9634,26.87,26.9209,88900.0
2010-10-04 13:00:00,31.7,31.85,31.68,31.84,124400.0,26.9209,27.0483,26.904,27.0398,124400.0
2010-10-04 13:30:00,31.83,31.83,31.74,31.76,108800.0,27.0313,27.0313,26.9549,26.9719,108800.0
2010-10-04 14:00:00,31.76,31.85,31.73,31.77,156400.0,26.9719,27.0483,26.9464,26.9804,156400.0
2010-10-04 14:30:00,31.76,31.8,31.71,31.74,168400.0,26.9719,27.0059,26.9294,26.9549,168400.0
2010-10-04 15:00:00,31.73,31.83,31.71,31.8,203300.0,26.9464,27.0313,26.9294,27.0059,203300.0
2010-10-04 15:30:00,31.8,31.84,31.72,31.78,360900.0,27.0059,27.0398,26.9379,26.9889,360900.0
2010-10-05 09:30:00,32.08,32.67,32.02,32.64,396000.0,27.2437,27.7447,27.1927,27.7192,396000.0
2010-10-05 10:00:00,32.64,32.76,32.43,32.46,395800.0,27.7192,27.8211,27.5409,27.5664,395800.0
2010-10-05 10:30:00,32.46,32.64,32.46,32.55,232200.0,27.5664,27.7192,27.5664,27.6428,232200.0
2010-10-05 11:00:00,32.55,32.6,32.48,32.53,147200.0,27.6428,27.6853,27.5834,27.6258,147200.0
2010-10-05 11:30:00,32.53,32.68,32.48,32.49,214000.0,27.6258,27.7532,27.5834,27.5918,214000.0
2010-10-05 12:00:00,32.49,32.53,32.47,32.48,103200.0,27.5918,27.6258,27.5749,27.5834,103200.0
2010-10-05 12:30:00,32.47,32.64,32.42,32.63,159100.0,27.5749,27.7192,27.5324,27.7107,159100.0
2010-10-05 13:00:00,32.63,32.74,32.62,32.66,154000.0,27.7107,27.8042,27.7022,27.7362,154000.0
2010-10-05 13:30:00,32.65,32.68,32.54,32.62,105700.0,27.7277,27.7532,27.6343,27.7022,105700.0
2010-10-05 14:00:00,32.62,32.65,32.55,32.61,114600.0,27.7022,27.7277,27.6428,27.6938,114600.0
2010-10-05 14:30:00,32.61,32.69,32.59,32.67,138800.0,27.6938,27.7617,27.6768,27.7447,138800.0
2010-10-05 15:00:00,32.68,32.73,32.65,32.66,184900.0,27.7532,27.7957,27.7277,27.7362,184900.0
2010-10-05 15:30:00,32.66,32.67,32.56,32.59,573200.0,27.7362,27.7447,27.6513,27.6768,573200.0
2010-10-06 09:30:00,32.51,32.74,32.39,32.58,207800.0,27.6088,27.8042,27.5069,27.6683,207800.0
2010-10-06 10:00:00,32.58,32.6,32.32,32.35,409400.0,27.6683,27.6853,27.4475,27.473,409400.0
2010-10-06 10:30:00,32.34,32.41,32.24,32.38,271600.0,27.4645,27.5239,27.3795,27.4984,271600.0
2010-10-06 11:00:00,32.37,32.37,32.19,32.2,173800.0,27.4899,27.4899,27.3371,27.3456,173800.0
2010-10-06 11:30:00,32.21,32.31,32.11,32.11,202500.0,27.3541,27.439,27.2691,27.2691,202500.0
2010-10-06 12:00:00,32.12,32.16,31.97,31.98,73100.0,27.2776,27.3116,27.1502,27.1587,73100.0
2010-10-06 12:30:00,31.99,32.06,31.98,32.01,84700.0,27.1672,27.2267,27.1587,27.1842,84700.0
2010-10-06 13:00:00,32.01,32.01,31.79,31.84,91500.0,27.1842,27.1842,26.9974,27.0398,91500.0
2010-10-06 13:30:00,31.84,31.89,31.76,31.88,105300.0,27.0398,27.0823,26.9719,27.0738,105300.0
2010-10-06 14:00:00,31.89,31.92,31.76,31.81,182200.0,27.0823,27.1078,26.9719,27.0144,182200.0
2010-10-06 14:30:00,31.81,31.93,31.78,31.88,98900.0,27.0144,27.1163,26.9889,27.0738,98900.0
2010-10-06 15:00:00,31.88,31.92,31.81,31.92,114400.0,27.0738,27.1078,27.0144,27.1078,114400.0
2010-10-06 15:30:00,31.92,31.99,31.82,31.93,603400.0,27.1078,27.1672,27.0229,27.1163,603400.0
2010-10-07 09:30:00,32.31,32.4,31.82,31.83,123900.0,27.439,27.5154,27.0229,27.0313,123900.0
2010-10-07 10:00:00,31.83,32.11,31.76,32.11,107500.0,27.0313,27.2691,26.9719,27.2691,107500.0
2010-10-07 10:30:00,32.12,32.12,31.98,32.02,107400.0,27.2776,27.2776,27.1587,27.1927,107400.0
2010-10-07 11:00:00,32.03,32.03,31.91,31.92,88500.0,27.2012,27.2012,27.0993,27.1078,88500.0
2010-10-07 11:30:00,31.92,32.02,31.86,31.95,133700.0,27.1078,27.1927,27.0568,27.1333,133700.0
2010-10-07 12:00:00,31.94,31.97,31.86,31.86,44600.0,27.1248,27.1502,27.0568,27.0568,44600.0
2010-10-07 12:30:00,31.86,31.86,31.76,31.81,76700.0,27.0568,27.0568,26.9719,27.0144,76700.0
2010-10-07 13:00:00,31.81,31.91,31.78,31.86,74500.0,27.0144,27.0993,26.9889,27.0568,74500.0
2010-10-07 13:30:00,31.86,31.95,31.8,31.92,62200.0,27.0568,27.1333,27.0059,27.1078,62200.0
2010-10-07 14:00:00,31.92,31.96,31.83,31.9,92600.0,27.1078,27.1417,27.0313,27.0908,92600.0
2010-10-07 14:30:00,31.9,31.96,31.87,31.95,81200.0,27.0908,27.1417,27.0653,27.1333,81200.0
2010-10-07 15:00:00,31.96,32.0,31.91,31.96,129400.0,27.1417,27.1757,27.0993,27.1417,129400.0
2010-10-07 15:30:00,31.96,32.07,31.94,31.98,401100.0,27.1417,27.2352,27.1248,27.1587,401100.0
2010-10-08 09:30:00,32.03,32.11,31.73,31.87,137700.0,27.2012,27.2691,26.9464,27.0653,137700.0
2010-10-08 10:00:00,31.87,31.88,31.66,31.69,164000.0,27.0653,27.0738,26.887,26.9125,164000.0
2010-10-08 10:30:00,31.69,31.84,31.63,31.83,110800.0,26.9125,27.0398,26.8615,27.0313,110800.0
2010-10-08 11:00:00,31.82,31.96,31.75,31.93,113400.0,27.0229,27.1417,26.9634,27.1163,113400.0
2010-10-08 11:30:00,31.93,32.08,31.93,32.03,142400.0,27.1163,27.2437,27.1163,27.2012,142400.0
2010-10-08 12:00:00,32.05,32.08,31.98,32.04,69400.0,27.2182,27.2437,27.1587,27.2097,69400.0
2010-10-08 12:30:00,32.04,32.15,31.98,32.09,143700.0,27.2097,27.3031,27.1587,27.2521,143700.0
2010-10-08 13:00:00,32.09,32.1,32.02,32.06,68200.0,27.2521,27.2606,27.1927,27.2267,68200.0
2010-10-08 13:30:00,32.06,32.08,31.97,32.0,76200.0,27.2267,27.2437,27.1502,27.1757,76200.0
2010-10-08 14:00:00,32.0,32.09,31.93,32.06,69000.0,27.1757,27.2521,27.1163,27.2267,69000.0
2010-10-08 14:30:00,32.07,32.07,31.97,31.99,95300.0,27.2352,27.2352,27.1502,27.1672,95300.0
2010-10-08 15:00:00,31.99,32.05,31.94,31.96,174600.0,27.1672,27.2182,27.1248,27.1417,174600.0
2010-10-08 15:30:00,31.97,32.03,31.94,32.0,311800.0,27.1502,27.2012,27.1248,27.1757,311800.0
2010-10-11 09:30:00,31.95,31.98,31.83,31.88,59200.0,27.1333,27.1587,27.0313,27.0738,59200.0
2010-10-11 10:00:00,31.88,31.97,31.88,31.93,37600.0,27.0738,27.1502,27.0738,27.1163,37600.0
2010-10-11 10:30:00,31.93,31.94,31.83,31.88,50500.0,27.1163,27.1248,27.0313,27.0738,50500.0
2010-10-11 11:00:00,31.88,31.92,31.85,31.92,56700.0,27.0738,27.1078,27.0483,27.1078,56700.0
2010-10-11 11:30:00,31.92,31.98,31.91,31.94,34600.0,27.1078,27.1587,27.0993,27.1248,34600.0
2010-10-11 12:00:00,31.95,31.98,31.92,31.92,35600.0,27.1333,27.1587,27.1078,27.1078,35600.0
2010-10-11 12:30:00,31.91,31.99,31.9,31.94,60600.0,27.0993,27.1672,27.0908,27.1248,60600.0
2010-10-11 13:00:00,31.95,32.0,31.91,32.0,40300.0,27.1333,27.1757,27.0993,27.1757,40300.0
2010-10-11 13:30:00,31.99,32.05,31.99,32.03,29300.0,27.1672,27.2182,27.1672,27.2012,29300.0
2010-10-11 14:00:00,32.04,32.06,31.99,32.0,41800.0,27.2097,27.2267,27.1672,27.1757,41800.0
2010-10-11 14:30:00,32.01,32.01,31.97,31.99,26700.0,27.1842,27.1842,27.1502,27.1672,26700.0
2010-10-11 15:00:00,31.99,32.01,31.88,31.88,96100.0,27.1672,27.1842,27.0738,27.0738,96100.0
2010-10-11 15:30:00,31.88,31.88,31.68,31.74,348100.0,27.0738,27.0738,26.904,26.9549,348100.0
2010-10-12 09:30:00,31.65,31.74,31.41,31.42,140400.0,26.8785,26.9549,26.6747,26.6832,140400.0
2010-10-12 10:00:00,31.41,31.72,31.4,31.71,80000.0,26.6747,26.9379,26.6662,26.9294,80000.0
2010-10-12 10:30:00,31.71,31.92,31.65,31.89,152200.0,26.9294,27.1078,26.8785,27.0823,152200.0
2010-10-12 11:00:00,31.9,31.97,31.86,31.87,249800.0,27.0908,27.1502,27.0568,27.0653,249800.0
2010-10-12 11:30:00,31.87,31.87,31.77,31.77,291100.0,27.0653,27.0653,26.9804,26.9804,291100.0
2010-10-12 12:00:00,31.78,31.84,31.75,31.83,253100.0,26.9889,27.0398,26.9634,27.0313,253100.0
2010-10-12 12:30:00,31.83,31.89,31.82,31.86,35400.0,27.0313,27.0823,27.0229,27.0568,35400.0
2010-10-12 13:00:00,31.86,31.87,31.79,31.85,59800.0,27.0568,27.0653,26.9974,27.0483,59800.0
2010-10-12 13:30:00,31.84,31.88,31.84,31.85,56700.0,27.0398,27.0738,27.0398,27.0483,56700.0
2010-10-12 14:00:00,31.85,32.02,31.81,31.95,161400.0,27.0483,27.1927,27.0144,27.1333,161400.0
2010-10-12 14:30:00,31.95,31.97,31.89,31.96,121100.0,27.1333,27.1502,27.0823,27.1417,121100.0
2010-10-12 15:00:00,31.96,32.08,31.9,32.07,190700.0,27.1417,27.2437,27.0908,27.2352,190700.0
2010-10-12 15:30:00,32.06,32.16,32.05,32.1,368700.0,27.2267,27.3116,27.2182,27.2606,368700.0
2010-10-13 09:30:00,32.13,32.5,32.13,32.38,146900.0,27.2861,27.6003,27.2861,27.4984,146900.0
2010-10-13 10:00:00,32.37,32.42,32.24,32.28,141600.0,27.4899,27.5324,27.3795,27.4135,141600.0
2010-10-13 10:30:00,32.28,32.4,32.28,32.35,89000.0,27.4135,27.5154,27.4135,27.473,89000.0
2010-10-13 11:00:00,32.35,32.4,32.17,32.19,141400.0,27.473,27.5154,27.3201,27.3371,141400.0
2010-10-13 11:30:00,32.2,32.21,32.13,32.16,102600.0,27.3456,27.3541,27.2861,27.3116,102600.0
2010-10-13 12:00:00,32.16,32.2,32.1,32.13,129200.0,27.3116,27.3456,27.2606,27.2861,129200.0
2010-10-13 12:30:00,32.13,32.15,32.09,32.13,79100.0,27.2861,27.3031,27.2521,27.2861,79100.0
2010-10-13 13:00:00,32.13,32.2,32.1,32.15,116100.0,27.2861,27.3456,27.2606,27.3031,116100.0
2010-10-13 13:30:00,32.17,32.25,32.16,32.21,81200.0,27.3201,27.388,27.3116,27.3541,81200.0
2010-10-13 14:00:00,32.21,32.27,32.17,32.19,181500.0,27.3541,27.405,27.3201,27.3371,181500.0
2010-10-13 14:30:00,32.2,32.25,32.13,32.2,58400.0,27.3456,27.388,27.2861,27.3456,58400.0
2010-10-13 15:00:00,32.21,32.23,32.12,32.18,140700.0,27.3541,27.371,27.2776,27.3286,140700.0
2010-10-13 15:30:00,32.18,32.26,32.13,32.15,289000.0,27.3286,27.3965,27.2861,27.3031,289000.0
2010-10-14 09:30:00,31.91,32.27,31.91,32.09,90400.0,27.0993,27.405,27.0993,27.2521,90400.0
2010-10-14 10:00:00,32.09,32.21,32.09,32.18,81200.0,27.2521,27.3541,27.2521,27.3286,81200.0
2010-10-14 10:30:00,32.16,32.19,32.1,32.17,50700.0,27.3116,27.3371,27.2606,27.3201,50700.0
2010-10-14 11:00:00,32.17,32.18,32.11,32.17,64600.0,27.3201,27.3286,27.2691,27.3201,64600.0
2010-10-14 11:30:00,32.17,32.18,32.04,32.08,78200.0,27.3201,27.3286,27.2097,27.2437,78200.0
2010-10-14 12:00:00,32.08,32.15,32.01,32.04,79400.0,27.2437,27.3031,27.1842,27.2097,79400.0
2010-10-14 12:30:00,32.04,32.08,31.99,32.03,42200.0,27.2097,27.2437,27.1672,27.2012,42200.0
2010-10-14 13:00:00,32.04,32.06,31.89,31.9,96100.0,27.2097,27.2267,27.0823,27.0908,96100.0
2010-10-14 13:30:00,31.9,32.03,31.89,32.01,77000.0,27.0908,27.2012,27.0823,27.1842,77000.0
2010-10-14 14:00:00,32.01,32.01,31.92,31.94,49900.0,27.1842,27.1842,27.1078,27.1248,49900.0
2010-10-14 14:30:00,31.94,31.95,31.88,31.89,41800.0,27.1248,27.1333,27.0738,27.0823,41800.0
2010-10-14 15:00:00,31.9,31.95,31.86,31.94,91500.0,27.0908,27.1333,27.0568,27.1248,91500.0
2010-10-14 15:30:00,31.94,32.03,31.9,32.03,239700.0,27.1248,27.2012,27.0908,27.2012,239700.0
2010-10-15 09:30:00,32.18,32.39,32.01,32.03,495400.0,27.3286,27.5069,27.1842,27.2012,495400.0
2010-10-15 10:00:00,32.04,32.11,31.9,31.93,294000.0,27.2097,27.2691,27.0908,27.1163,294000.0
2010-10-15 10:30:00,31.92,31.97,31.84,31.93,122800.0,27.1078,27.1502,27.0398,27.1163,122800.0
2010-10-15 11:00:00,31.94,32.06,31.93,31.97,227300.0,27.1248,27.2267,27.1163,27.1502,227300.0
2010-10-15 11:30:00,31.97,32.08,31.97,32.03,197000.0,27.1502,27.2437,27.1502,27.2012,197000.0
2010-10-15 12:00:00,32.03,32.15,31.92,32.15,167600.0,27.2012,27.3031,27.1078,27.3031,167600.0
2010-10-15 12:30:00,32.14,32.21,32.11,32.14,59400.0,27.2946,27.3541,27.2691,27.2946,59400.0
2010-10-15 13:00:00,32.15,32.2,32.12,32.16,46700.0,27.3031,27.3456,27.2776,27.3116,46700.0
2010-10-15 13:30:00,32.15,32.16,31.91,31.99,293700.0,27.3031,27.3116,27.0993,27.1672,293700.0
2010-10-15 14:00:00,31.99,32.04,31.95,32.01,118700.0,27.1672,27.2097,27.1333,27.1842,118700.0
2010-10-15 14:30:00,32.01,32.14,32.0,32.13,502000.0,27.1842,27.2946,27.1757,27.2861,502000.0
2010-10-15 15:00:00,32.14,32.15,32.06,32.08,158400.0,27.2946,27.3031,27.2267,27.2437,158400.0
2010-10-15 15:30:00,32.08,32.17,32.06,32.15,314600.0,27.2437,27.3201,27.2267,27.3031,314600.0
2010-10-18 09:30:00,32.12,32.18,32.0,32.13,82200.0,27.2776,27.3286,27.1757,27.2861,82200.0
2010-10-18 10:00:00,32.13,32.17,32.03,32.03,202100.0,27.2861,27.3201,27.2012,27.2012,202100.0
2010-10-18 10:30:00,32.03,32.11,31.95,32.1,76500.0,27.2012,27.2691,27.1333,27.2606,76500.0
2010-10-18 11:00:00,32.1,32.11,31.99,32.03,66300.0,27.2606,27.2691,27.1672,27.2012,66300.0
2010-10-18 11:30:00,32.03,32.06,31.99,32.06,68600.0,27.2012,27.2267,27.1672,27.2267,68600.0
2010-10-18 12:00:00,32.05,32.1,32.04,32.06,42600.0,27.2182,27.2606,27.2097,27.2267,42600.0
2010-10-18 12:30:00,32.07,32.1,32.04,32.07,48800.0,27.2352,27.2606,27.2097,27.2352,48800.0
2010-10-18 13:00:00,32.07,32.11,32.07,32.07,67500.0,27.2352,27.2691,27.2352,27.2352,67500.0
2010-10-18 13:30:00,32.07,32.1,32.06,32.07,53000.0,27.2352,27.2606,27.2267,27.2352,53000.0
2010-10-18 14:00:00,32.08,32.14,32.07,32.09,77100.0,27.2437,27.2946,27.2352,27.2521,77100.0
2010-10-18 14:30:00,32.09,32.09,32.03,32.07,69300.0,27.2521,27.2521,27.2012,27.2352,69300.0
2010-10-18 15:00:00,32.07,32.14,32.07,32.11,147400.0,27.2352,27.2946,27.2352,27.2691,147400.0
2010-10-18 15:30:00,32.11,32.15,32.08,32.09,304500.0,27.2691,27.3031,27.2437,27.2521,304500.0
2010-10-19 09:30:00,31.75,31.97,31.44,31.45,140200.0,26.9634,27.1502,26.7001,26.7086,140200.0
2010-10-19 10:00:00,31.45,31.62,31.4,31.51,178700.0,26.7086,26.853,26.6662,26.7596,178700.0
2010-10-19 10:30:00,31.5,31.66,31.5,31.6,106500.0,26.7511,26.887,26.7511,26.836,106500.0
2010-10-19 11:00:00,31.6,31.79,31.59,31.75,153700.0,26.836,26.9974,26.8275,26.9634,153700.0
2010-10-19 11:30:00,31.75,31.99,31.75,31.95,95200.0,26.9634,27.1672,26.9634,27.1333,95200.0
2010-10-19 12:00:00,31.95,32.0,31.88,31.93,54100.0,27.1333,27.1757,27.0738,27.1163,54100.0
2010-10-19 12:30:00,31.92,31.95,31.85,31.93,64200.0,27.1078,27.1333,27.0483,27.1163,64200.0
2010-10-19 13:00:00,31.92,31.92,31.79,31.84,106700.0,27.1078,27.1078,26.9974,27.0398,106700.0
2010-10-19 13:30:00,31.84,31.88,31.7,31.7,81000.0,27.0398,27.0738,26.9209,26.9209,81000.0
2010-10-19 14:00:00,31.7,31.7,31.45,31.49,274500.0,26.9209,26.9209,26.7086,26.7426,274500.0
2010-10-19 14:30:00,31.48,31.6,31.46,31.54,119400.0,26.7341,26.836,26.7171,26.7851,119400.0
2010-10-19 15:00:00,31.54,31.56,31.45,31.46,184100.0,26.7851,26.802,26.7086,26.7171,184100.0
2010-10-19 15:30:00,31.45,31.69,31.4,31.68,410300.0,26.7086,26.9125,26.6662,26.904,410300.0
2010-10-20 09:30:00,31.79,32.02,31.67,31.92,90700.0,26.9974,27.1927,26.8955,27.1078,90700.0
2010-10-20 10:00:00,31.92,32.04,31.77,31.88,76900.0,27.1078,27.2097,26.9804,27.0738,76900.0
2010-10-20 10:30:00,31.88,32.1,31.87,32.02,54300.0,27.0738,27.2606,27.0653,27.1927,54300.0
2010-10-20 11:00:00,32.02,32.15,31.98,32.11,50100.0,27.1927,27.3031,27.1587,27.2691,50100.0
2010-10-20 11:30:00,32.11,32.16,32.08,32.12,40900.0,27.2691,27.3116,27.2437,27.2776,40900.0
2010-10-20 12:00:00,32.12,32.22,32.1,32.18,42900.0,27.2776,27.3625,27.2606,27.3286,42900.0
2010-10-20 12:30:00,32.19,32.19,32.12,32.16,65700.0,27.3371,27.3371,27.2776,27.3116,65700.0
2010-10-20 13:00:00,32.15,32.26,32.14,32.22,102300.0,27.3031,27.3965,27.2946,27.3625,102300.0
2010-10-20 13:30:00,32.22,32.23,32.19,32.21,132700.0,27.3625,27.371,27.3371,27.3541,132700.0
2010-10-20 14:00:00,32.21,32.36,32.19,32.33,168100.0,27.3541,27.4814,27.3371,27.456,168100.0
2010-10-20 14:30:00,32.32,32.37,32.26,32.32,156300.0,27.4475,27.4899,27.3965,27.4475,156300.0
2010-10-20 15:00:00,32.31,32.32,32.22,32.25,113800.0,27.439,27.4475,27.3625,27.388,113800.0
2010-10-20 15:30:00,32.24,32.27,32.14,32.18,409900.0,27.3795,27.405,27.2946,27.3286,409900.0
2010-10-21 09:30:00,32.37,32.43,32.25,32.36,163900.0,27.4899,27.5409,27.388,27.4814,163900.0
2010-10-21 10:00:00,32.36,32.39,32.24,32.26,129400.0,27.4814,27.5069,27.3795,27.3965,129400.0
2010-10-21 10:30:00,32.26,32.38,32.26,32.36,73200.0,27.3965,27.4984,27.3965,27.4814,73200.0
2010-10-21 11:00:00,32.36,32.39,32.18,32.2,101300.0,27.4814,27.5069,27.3286,27.3456,101300.0
2010-10-21 11:30:00,32.2,32.22,32.06,32.19,96400.0,27.3456,27.3625,27.2267,27.3371,96400.0
2010-10-21 12:00:00,32.19,32.24,32.12,32.24,48100.0,27.3371,27.3795,27.2776,27.3795,48100.0
2010-10-21 12:30:00,32.24,32.24,32.07,32.14,80400.0,27.3795,27.3795,27.2352,27.2946,80400.0
2010-10-21 13:00:00,32.14,32.24,32.14,32.2,58000.0,27.2946,27.3795,27.2946,27.3456,58000.0
2010-10-21 13:30:00,32.2,32.2,31.87,31.9,120400.0,27.3456,27.3456,27.0653,27.0908,120400.0
2010-10-21 14:00:00,31.9,31.98,31.82,31.93,116100.0,27.0908,27.1587,27.0229,27.1163,116100.0
2010-10-21 14:30:00,31.94,32.08,31.92,32.06,88300.0,27.1248,27.2437,27.1078,27.2267,88300.0
2010-10-21 15:00:00,32.07,32.23,32.02,32.21,90200.0,27.2352,27.371,27.1927,27.3541,90200.0
2010-10-21 15:30:00,32.22,32.25,32.11,32.19,280700.0,27.3625,27.388,27.2691,27.3371,280700.0
2010-10-22 09:30:00,32.24,32.31,32.05,32.28,62200.0,27.3795,27.439,27.2182,27.4135,62200.0
2010-10-22 10:00:00,32.27,32.33,32.19,32.3,67400.0,27.405,27.456,27.3371,27.4305,67400.0
2010-10-22 10:30:00,32.3,32.48,32.29,32.47,94900.0,27.4305,27.5834,27.422,27.5749,94900.0
2010-10-22 11:00:00,32.47,32.73,32.45,32.73,204100.0,27.5749,27.7957,27.5579,27.7957,204100.0
2010-10-22 11:30:00,32.73,32.77,32.67,32.76,102500.0,27.7957,27.8296,27.7447,27.8211,102500.0
2010-10-22 12:00:00,32.76,32.92,32.76,32.91,124200.0,27.8211,27.957,27.8211,27.9485,124200.0
2010-10-22 12:30:00,32.91,32.91,32.81,32.9,84000.0,27.9485,27.9485,27.8636,27.94,84000.0
2010-10-22 13:00:00,32.9,32.93,32.78,32.79,137400.0,27.94,27.9655,27.8381,27.8466,137400.0
2010-10-22 13:30:00,32.79,32.81,32.66,32.76,124300.0,27.8466,27.8636,27.7362,27.8211,124300.0
2010-10-22 14:00:00,32.75,32.78,32.69,32.77,97600.0,27.8126,27.8381,27.7617,27.8296,97600.0
2010-10-22 14:30:00,32.76,32.84,32.73,32.83,110800.0,27.8211,27.8891,27.7957,27.8806,110800.0
2010-10-22 15:00:00,32.82,32.85,32.75,32.83,152900.0,27.8721,27.8976,27.8126,27.8806,152900.0
2010-10-22 15:30:00,32.83,32.86,32.78,32.86,365200.0,27.8806,27.9061,27.8381,27.9061,365200.0
2010-10-25 09:30:00,32.96,33.45,32.95,33.45,166700.0,27.991,28.4071,27.9825,28.4071,166700.0
2010-10-25 10:00:00,33.45,33.59,33.44,33.58,238900.0,28.4071,28.526,28.3986,28.5175,238900.0
2010-10-25 10:30:00,33.57,33.6,33.31,33.42,322000.0,28.509,28.5345,28.2882,28.3816,322000.0
2010-10-25 11:00:00,33.41,33.46,33.33,33.4,110900.0,28.3731,28.4156,28.3052,28.3647,110900.0
2010-10-25 11:30:00,33.4,33.47,33.4,33.42,85800.0,28.3647,28.4241,28.3647,28.3816,85800.0
2010-10-25 12:00:00,33.41,33.45,33.35,33.45,126600.0,28.3731,28.4071,28.3222,28.4071,126600.0
2010-10-25 12:30:00,33.44,33.5,33.43,33.47,65800.0,28.3986,28.4496,28.3901,28.4241,65800.0
2010-10-25 13:00:00,33.47,33.6,33.43,33.56,115000.0,28.4241,28.5345,28.3901,28.5005,115000.0
2010-10-25 13:30:00,33.56,33.58,33.5,33.54,110300.0,28.5005,28.5175,28.4496,28.4835,110300.0
2010-10-25 14:00:00,33.54,33.55,33.45,33.46,129000.0,28.4835,28.492,28.4071,28.4156,129000.0
2010-10-25 14:30:00,33.46,33.47,33.31,33.39,125400.0,28.4156,28.4241,28.2882,28.3562,125400.0
2010-10-25 15:00:00,33.39,33.52,33.38,33.5,132400.0,28.3562,28.4666,28.3477,28.4496,132400.0
2010-10-25 15:30:00,33.5,33.52,33.34,33.35,543500.0,28.4496,28.4666,28.3137,28.3222,543500.0
2010-10-26 09:30:00,33.25,33.3,33.09,33.14,94100.0,28.2373,28.2797,28.1014,28.1439,94100.0
2010-10-26 10:00:00,33.15,33.44,33.15,33.39,97600.0,28.1523,28.3986,28.1523,28.3562,97600.0
2010-10-26 10:30:00,33.4,33.4,33.21,33.33,55200.0,28.3647,28.3647,28.2033,28.3052,55200.0
2010-10-26 11:00:00,33.33,33.43,33.28,33.32,76200.0,28.3052,28.3901,28.2627,28.2967,76200.0
2010-10-26 11:30:00,33.31,33.36,33.3,33.36,29400.0,28.2882,28.3307,28.2797,28.3307,29400.0
2010-10-26 12:00:00,33.35,33.4,33.31,33.33,61700.0,28.3222,28.3647,28.2882,28.3052,61700.0
2010-10-26 12:30:00,33.33,33.35,33.28,33.28,31600.0,28.3052,28.3222,28.2627,28.2627,31600.0
2010-10-26 13:00:00,33.29,33.36,33.28,33.29,56800.0,28.2712,28.3307,28.2627,28.2712,56800.0
2010-10-26 13:30:00,33.29,33.37,33.26,33.27,39900.0,28.2712,28.3392,28.2458,28.2543,39900.0
2010-10-26 14:00:00,33.26,33.32,33.17,33.31,92400.0,28.2458,28.2967,28.1693,28.2882,92400.0
2010-10-26 14:30:00,33.31,33.35,33.28,33.29,61300.0,28.2882,28.3222,28.2627,28.2712,61300.0
2010-10-26 15:00:00,33.3,33.39,33.3,33.34,86500.0,28.2797,28.3562,28.2797,28.3137,86500.0
2010-10-26 15:30:00,33.34,33.4,33.19,33.26,386500.0,28.3137,28.3647,28.1863,28.2458,386500.0
2010-10-27 09:30:00,33.03,33.43,33.01,33.35,125400.0,28.0504,28.3901,28.0334,28.3222,125400.0
2010-10-27 10:00:00,33.36,33.39,33.14,33.23,102800.0,28.3307,28.3562,28.1439,28.2203,102800.0
2010-10-27 10:30:00,33.21,33.27,33.01,33.02,90900.0,28.2033,28.2543,28.0334,28.0419,90900.0
2010-10-27 11:00:00,33.03,33.1,33.01,33.1,104500.0,28.0504,28.1099,28.0334,28.1099,104500.0
2010-10-27 11:30:00,33.1,33.2,33.1,33.15,106200.0,28.1099,28.1948,28.1099,28.1523,106200.0
2010-10-27 12:00:00,33.14,33.23,33.1,33.11,182100.0,28.1439,28.2203,28.1099,28.1184,182100.0
2010-10-27 12:30:00,33.11,33.14,33.01,33.03,114800.0,28.1184,28.1439,28.0334,28.0504,114800.0
2010-10-27 13:00:00,33.03,33.11,33.0,33.11,95400.0,28.0504,28.1184,28.025,28.1184,95400.0
2010-10-27 13:30:00,33.12,33.15,33.07,33.14,138400.0,28.1269,28.1523,28.0844,28.1439,138400.0
2010-10-27 14:00:00,33.15,33.15,33.03,33.05,186300.0,28.1523,28.1523,28.0504,28.0674,186300.0
2010-10-27 14:30:00,33.05,33.16,33.02,33.14,195100.0,28.0674,28.1608,28.0419,28.1439,195100.0
2010-10-27 15:00:00,33.14,33.2,33.09,33.11,257400.0,28.1439,28.1948,28.1014,28.1184,257400.0
2010-10-27 15:30:00,33.11,33.27,33.11,33.27,502100.0,28.1184,28.2543,28.1184,28.2543,502100.0
2010-10-28 09:30:00,33.48,33.55,33.26,33.45,422200.0,28.4326,28.492,28.2458,28.4071,422200.0
2010-10-28 10:00:00,33.46,33.99,33.36,33.63,712400.0,28.4156,28.8657,28.3307,28.56,712400.0
2010-10-28 10:30:00,33.61,33.64,33.26,33.44,404500.0,28.543,28.5685,28.2458,28.3986,404500.0
2010-10-28 11:00:00,33.43,33.45,33.32,33.35,86700.0,28.3901,28.4071,28.2967,28.3222,86700.0
2010-10-28 11:30:00,33.35,33.38,33.11,33.13,128600.0,28.3222,28.3477,28.1184,28.1354,128600.0
2010-10-28 12:00:00,33.13,33.2,33.03,33.13,155900.0,28.1354,28.1948,28.0504,28.1354,155900.0
2010-10-28 12:30:00,33.12,33.24,33.1,33.19,58300.0,28.1269,28.2288,28.1099,28.1863,58300.0
2010-10-28 13:00:00,33.18,33.44,33.11,33.4,74200.0,28.1778,28.3986,28.1184,28.3647,74200.0
2010-10-28 13:30:00,33.39,33.44,33.31,33.32,74400.0,28.3562,28.3986,28.2882,28.2967,74400.0
2010-10-28 14:00:00,33.32,33.47,33.32,33.43,70500.0,28.2967,28.4241,28.2967,28.3901,70500.0
2010-10-28 14:30:00,33.42,33.53,33.41,33.46,112600.0,28.3816,28.4751,28.3731,28.4156,112600.0
2010-10-28 15:00:00,33.46,33.51,33.41,33.48,166300.0,28.4156,28.4581,28.3731,28.4326,166300.0
2010-10-28 15:30:00,33.47,33.55,33.38,33.43,515800.0,28.4241,28.492,28.3477,28.3901,515800.0
2010-10-29 09:30:00,32.89,33.39,31.75,33.07,916300.0,27.9315,28.3562,26.9634,28.0844,916300.0
2010-10-29 10:00:00,33.07,34.37,32.99,34.06,911500.0,28.0844,29.1884,28.0165,28.9252,911500.0
2010-10-29 10:30:00,34.06,34.24,33.87,34.24,296500.0,28.9252,29.078,28.7638,29.078,296500.0
2010-10-29 11:00:00,34.24,34.78,34.24,34.58,633900.0,29.078,29.5366,29.078,29.3668,633900.0
2010-10-29 11:30:00,34.57,34.69,34.48,34.6,373100.0,29.3583,29.4602,29.2818,29.3837,373100.0
2010-10-29 12:00:00,34.59,34.8,34.55,34.77,365200.0,29.3753,29.5536,29.3413,29.5281,365200.0
2010-10-29 12:30:00,34.77,34.95,34.76,34.9,295400.0,29.5281,29.681,29.5196,29.6385,295400.0
2010-10-29 13:00:00,34.9,35.0,34.77,34.99,233300.0,29.6385,29.7234,29.5281,29.7149,233300.0
2010-10-29 13:30:00,34.99,35.29,34.97,35.22,517800.0,29.7149,29.9697,29.698,29.9103,517800.0
2010-10-29 14:00:00,35.22,35.3,35.16,35.29,328200.0,29.9103,29.9782,29.8593,29.9697,328200.0
2010-10-29 14:30:00,35.29,35.5,35.28,35.47,484800.0,29.9697,30.1481,29.9612,30.1226,484800.0
2010-10-29 15:00:00,35.47,35.48,34.91,34.98,682000.0,30.1226,30.1311,29.647,29.7065,682000.0
2010-10-29 15:30:00,34.97,35.0,34.69,34.75,1300600.0,29.698,29.7234,29.4602,29.5111,1300600.0
2010-11-01 09:30:00,34.56,34.77,33.87,33.89,483200.0,29.3498,29.5281,28.7638,28.7808,483200.0
2010-11-01 10:00:00,33.9,34.06,33.83,34.05,352900.0,28.7893,28.9252,28.7298,28.9167,352900.0
2010-11-01 10:30:00,34.06,34.23,34.03,34.12,377700.0,28.9252,29.0695,28.8997,28.9761,377700.0
2010-11-01 11:00:00,34.12,34.14,33.97,34.01,195900.0,28.9761,28.9931,28.8487,28.8827,195900.0
2010-11-01 11:30:00,34.01,34.11,33.84,34.08,175300.0,28.8827,28.9676,28.7383,28.9421,175300.0
2010-11-01 12:00:00,34.08,34.24,34.04,34.2,123000.0,28.9421,29.078,28.9082,29.044,123000.0
2010-11-01 12:30:00,34.19,34.25,34.15,34.16,131400.0,29.0356,29.0865,29.0016,29.0101,131400.0
2010-11-01 13:00:00,34.16,34.24,34.16,34.23,149000.0,29.0101,29.078,29.0101,29.0695,149000.0
2010-11-01 13:30:00,34.24,34.39,34.24,34.37,179400.0,29.078,29.2054,29.078,29.1884,179400.0
2010-11-01 14:00:00,34.37,34.45,34.32,34.32,329600.0,29.1884,29.2564,29.146,29.146,329600.0
2010-11-01 14:30:00,34.31,34.4,34.23,34.37,238800.0,29.1375,29.2139,29.0695,29.1884,238800.0
2010-11-01 15:00:00,34.37,34.4,34.29,34.36,454500.0,29.1884,29.2139,29.1205,29.1799,454500.0
2010-11-01 15:30:00,34.37,34.44,34.3,34.43,461200.0,29.1884,29.2479,29.129,29.2394,461200.0
2010-11-02 09:30:00,34.72,34.79,34.51,34.67,205700.0,29.4857,29.5451,29.3073,29.4432,205700.0
2010-11-02 10:00:00,34.67,34.69,34.54,34.56,110700.0,29.4432,29.4602,29.3328,29.3498,110700.0
2010-11-02 10:30:00,34.56,34.67,34.48,34.5,146100.0,29.3498,29.4432,29.2818,29.2988,146100.0
2010-11-02 11:00:00,34.49,34.49,34.33,34.36,135900.0,29.2903,29.2903,29.1544,29.1799,135900.0
2010-11-02 11:30:00,34.37,34.44,34.25,34.31,208000.0,29.1884,29.2479,29.0865,29.1375,208000.0
2010-11-02 12:00:00,34.32,34.37,34.3,34.34,68300.0,29.146,29.1884,29.129,29.1629,68300.0
2010-11-02 12:30:00,34.34,34.43,34.32,34.42,83400.0,29.1629,29.2394,29.146,29.2309,83400.0
2010-11-02 13:00:00,34.41,34.45,34.39,34.42,173400.0,29.2224,29.2564,29.2054,29.2309,173400.0
2010-11-02 13:30:00,34.42,34.45,34.4,34.41,133000.0,29.2309,29.2564,29.2139,29.2224,133000.0
2010-11-02 14:00:00,34.41,34.44,34.37,34.42,76800.0,29.2224,29.2479,29.1884,29.2309,76800.0
2010-11-02 14:30:00,34.42,34.43,34.32,34.38,95400.0,29.2309,29.2394,29.146,29.1969,95400.0
2010-11-02 15:00:00,34.37,34.4,34.34,34.38,99400.0,29.1884,29.2139,29.1629,29.1969,99400.0
2010-11-02 15:30:00,34.38,34.38,34.27,34.34,377500.0,29.1969,29.1969,29.1035,29.1629,377500.0
2010-11-03 09:30:00,34.28,34.51,34.27,34.45,182300.0,29.112,29.3073,29.1035,29.2564,182300.0
2010-11-03 10:00:00,34.46,34.51,34.26,34.34,172900.0,29.2648,29.3073,29.095,29.1629,172900.0
2010-11-03 10:30:00,34.35,34.4,34.26,34.37,129600.0,29.1714,29.2139,29.095,29.1884,129600.0
2010-11-03 11:00:00,34.38,34.4,34.18,34.22,141900.0,29.1969,29.2139,29.0271,29.061,141900.0
2010-11-03 11:30:00,34.21,34.28,34.19,34.27,88800.0,29.0525,29.112,29.0356,29.1035,88800.0
2010-11-03 12:00:00,34.28,34.28,34.09,34.15,129700.0,29.112,29.112,28.9506,29.0016,129700.0
2010-11-03 12:30:00,34.14,34.26,34.13,34.24,109400.0,28.9931,29.095,28.9846,29.078,109400.0
2010-11-03 13:00:00,34.25,34.32,34.24,34.25,216800.0,29.0865,29.146,29.078,29.0865,216800.0
2010-11-03 13:30:00,34.26,34.31,34.18,34.19,181300.0,29.095,29.1375,29.0271,29.0356,181300.0
2010-11-03 14:00:00,34.18,34.38,34.1,34.22,470700.0,29.0271,29.1969,28.9591,29.061,470700.0
2010-11-03 14:30:00,34.21,34.49,34.09,34.48,267100.0,29.0525,29.2903,28.9506,29.2818,267100.0
2010-11-03 15:00:00,34.48,34.64,34.47,34.59,370600.0,29.2818,29.4177,29.2733,29.3753,370600.0
2010-11-03 15:30:00,34.58,34.58,34.49,34.5,431100.0,29.3668,29.3668,29.2903,29.2988,431100.0
2010-11-04 09:30:00,34.79,35.03,34.69,35.03,244600.0,29.5451,29.7489,29.4602,29.7489,244600.0
2010-11-04 10:00:00,35.04,35.06,34.96,35.01,214200.0,29.7574,29.7744,29.6895,29.7319,214200.0
2010-11-04 10:30:00,35.01,35.05,34.94,34.97,277000.0,29.7319,29.7659,29.6725,29.698,277000.0
2010-11-04 11:00:00,34.96,35.02,34.9,34.92,161500.0,29.6895,29.7404,29.6385,29.6555,161500.0
2010-11-04 11:30:00,34.9,34.99,34.78,34.78,135100.0,29.6385,29.7149,29.5366,29.5366,135100.0
2010-11-04 12:00:00,34.79,34.96,34.78,34.94,81200.0,29.5451,29.6895,29.5366,29.6725,81200.0
2010-11-04 12:30:00,34.93,35.0,34.91,34.98,76900.0,29.664,29.7234,29.647,29.7065,76900.0
2010-11-04 13:00:00,34.98,35.11,34.94,35.07,263800.0,29.7065,29.8169,29.6725,29.7829,263800.0
2010-11-04 13:30:00,35.07,35.12,35.03,35.1,152200.0,29.7829,29.8253,29.7489,29.8084,152200.0
2010-11-04 14:00:00,35.09,35.17,35.06,35.12,154700.0,29.7999,29.8678,29.7744,29.8253,154700.0
2010-11-04 14:30:00,35.12,35.24,35.07,35.08,127400.0,29.8253,29.9273,29.7829,29.7914,127400.0
2010-11-04 15:00:00,35.08,35.25,35.08,35.23,213900.0,29.7914,29.9357,29.7914,29.9188,213900.0
2010-11-04 15:30:00,35.22,35.28,35.12,35.27,522500.0,29.9103,29.9612,29.8253,29.9527,522500.0
2010-11-05 09:30:00,34.92,35.21,34.78,35.03,357100.0,29.6555,29.9018,29.5366,29.7489,357100.0
2010-11-05 10:00:00,35.04,35.27,34.96,35.23,195800.0,29.7574,29.9527,29.6895,29.9188,195800.0
2010-11-05 10:30:00,35.23,35.32,35.19,35.28,127600.0,29.9188,29.9952,29.8848,29.9612,127600.0
2010-11-05 11:00:00,35.28,35.33,35.22,35.24,100300.0,29.9612,30.0037,29.9103,29.9273,100300.0
2010-11-05 11:30:00,35.25,35.34,35.14,35.14,66500.0,29.9357,30.0122,29.8423,29.8423,66500.0
2010-11-05 12:00:00,35.14,35.23,35.14,35.15,98900.0,29.8423,29.9188,29.8423,29.8508,98900.0
2010-11-05 12:30:00,35.15,35.22,35.14,35.2,139700.0,29.8508,29.9103,29.8423,29.8933,139700.0
2010-11-05 13:00:00,35.2,35.21,35.17,35.2,37500.0,29.8933,29.9018,29.8678,29.8933,37500.0
2010-11-05 13:30:00,35.2,35.2,35.19,35.2,24600.0,29.8933,29.8933,29.8848,29.8933,24600.0
2010-11-05 14:00:00,35.2,35.2,35.08,35.11,93700.0,29.8933,29.8933,29.7914,29.8169,93700.0
2010-11-05 14:30:00,35.12,35.16,35.09,35.11,121100.0,29.8253,29.8593,29.7999,29.8169,121100.0
2010-11-05 15:00:00,35.1,35.14,35.07,35.11,137100.0,29.8084,29.8423,29.7829,29.8169,137100.0
2010-11-05 15:30:00,35.11,35.14,35.06,35.13,336600.0,29.8169,29.8423,29.7744,29.8338,336600.0
2010-11-08 09:30:00,34.92,35.25,34.9,35.02,126800.0,29.6555,29.9357,29.6385,29.7404,126800.0
2010-11-08 10:00:00,35.01,35.35,34.95,35.3,129500.0,29.7319,30.0207,29.681,29.9782,129500.0
2010-11-08 10:30:00,35.3,35.47,35.3,35.38,108300.0,29.9782,30.1226,29.9782,30.0462,108300.0
2010-11-08 11:00:00,35.38,35.43,35.32,35.36,91900.0,30.0462,30.0886,29.9952,30.0292,91900.0
2010-11-08 11:30:00,35.37,35.48,35.37,35.44,88700.0,30.0377,30.1311,30.0377,30.0971,88700.0
2010-11-08 12:00:00,35.44,35.48,35.35,35.43,135100.0,30.0971,30.1311,30.0207,30.0886,135100.0
2010-11-08 12:30:00,35.44,35.5,35.43,35.47,77700.0,30.0971,30.1481,30.0886,30.1226,77700.0
2010-11-08 13:00:00,35.47,35.5,35.38,35.4,78100.0,30.1226,30.1481,30.0462,30.0631,78100.0
2010-11-08 13:30:00,35.41,35.51,35.41,35.47,145900.0,30.0716,30.1566,30.0716,30.1226,145900.0
2010-11-08 14:00:00,35.47,35.54,35.42,35.43,98100.0,30.1226,30.182,30.0801,30.0886,98100.0
2010-11-08 14:30:00,35.43,35.43,35.33,35.38,76800.0,30.0886,30.0886,30.0037,30.0462,76800.0
2010-11-08 15:00:00,35.38,35.45,35.35,35.39,142900.0,30.0462,30.1056,30.0207,30.0546,142900.0
2010-11-08 15:30:00,35.4,35.41,35.3,35.38,299800.0,30.0631,30.0716,29.9782,30.0462,299800.0
2010-11-09 09:30:00,35.37,35.63,35.18,35.22,112600.0,30.0377,30.2585,29.8763,29.9103,112600.0
2010-11-09 10:00:00,35.25,35.51,35.2,35.42,172900.0,29.9357,30.1566,29.8933,30.0801,172900.0
2010-11-09 10:30:00,35.42,35.43,35.29,35.36,80300.0,30.0801,30.0886,29.9697,30.0292,80300.0
2010-11-09 11:00:00,35.37,35.39,35.18,35.18,93300.0,30.0377,30.0546,29.8763,29.8763,93300.0
2010-11-09 11:30:00,35.19,35.25,35.02,35.02,74000.0,29.8848,29.9357,29.7404,29.7404,74000.0
2010-11-09 12:00:00,35.01,35.16,35.01,35.16,48600.0,29.7319,29.8593,29.7319,29.8593,48600.0
2010-11-09 12:30:00,35.15,35.15,35.06,35.07,127000.0,29.8508,29.8508,29.7744,29.7829,127000.0
2010-11-09 13:00:00,35.07,35.18,35.05,35.05,144900.0,29.7829,29.8763,29.7659,29.7659,144900.0
2010-11-09 13:30:00,35.05,35.13,35.0,35.1,121400.0,29.7659,29.8338,29.7234,29.8084,121400.0
2010-11-09 14:00:00,35.1,35.18,35.04,35.04,76900.0,29.8084,29.8763,29.7574,29.7574,76900.0
2010-11-09 14:30:00,35.06,35.21,35.06,35.2,86300.0,29.7744,29.9018,29.7744,29.8933,86300.0
2010-11-09 15:00:00,35.2,35.2,35.05,35.07,112600.0,29.8933,29.8933,29.7659,29.7829,112600.0
2010-11-09 15:30:00,35.08,35.1,34.92,35.08,329400.0,29.7914,29.8084,29.6555,29.7914,329400.0
2010-11-10 09:30:00,34.9,35.0,34.3,34.34,531700.0,29.6385,29.7234,29.129,29.1629,531700.0
2010-11-10 10:00:00,34.34,34.36,34.05,34.06,588600.0,29.1629,29.1799,28.9167,28.9252,588600.0
2010-11-10 10:30:00,34.06,34.29,34.01,34.27,417800.0,28.9252,29.1205,28.8827,29.1035,417800.0
2010-11-10 11:00:00,34.27,34.47,34.24,34.46,314400.0,29.1035,29.2733,29.078,29.2648,314400.0
2010-11-10 11:30:00,34.46,34.61,34.4,34.6,250800.0,29.2648,29.3922,29.2139,29.3837,250800.0
2010-11-10 12:00:00,34.6,34.73,34.6,34.68,94200.0,29.3837,29.4941,29.3837,29.4517,94200.0
2010-11-10 12:30:00,34.68,34.71,34.6,34.67,115000.0,29.4517,29.4772,29.3837,29.4432,115000.0
2010-11-10 13:00:00,34.68,34.8,34.59,34.71,155800.0,29.4517,29.5536,29.3753,29.4772,155800.0
2010-11-10 13:30:00,34.71,34.8,34.71,34.77,147000.0,29.4772,29.5536,29.4772,29.5281,147000.0
2010-11-10 14:00:00,34.75,34.87,34.74,34.75,132300.0,29.5111,29.613,29.5026,29.5111,132300.0
2010-11-10 14:30:00,34.74,34.75,34.55,34.59,401300.0,29.5026,29.5111,29.3413,29.3753,401300.0
2010-11-10 15:00:00,34.6,34.6,34.46,34.48,784400.0,29.3837,29.3837,29.2648,29.2818,784400.0
2010-11-10 15:30:00,34.49,34.6,34.42,34.6,877800.0,29.2903,29.3837,29.2309,29.3837,877800.0
2010-11-11 09:30:00,34.39,34.48,34.13,34.45,144900.0,29.2054,29.2818,28.9846,29.2564,144900.0
2010-11-11 10:00:00,34.44,34.49,34.35,34.46,211700.0,29.2479,29.2903,29.1714,29.2648,211700.0
2010-11-11 10:30:00,34.47,34.47,34.22,34.34,207900.0,29.2733,29.2733,29.061,29.1629,207900.0
2010-11-11 11:00:00,34.35,34.52,34.3,34.48,126900.0,29.1714,29.3158,29.129,29.2818,126900.0
2010-11-11 11:30:00,34.47,34.66,34.46,34.6,212700.0,29.2733,29.4347,29.2648,29.3837,212700.0
2010-11-11 12:00:00,34.58,34.61,34.47,34.49,187200.0,29.3668,29.3922,29.2733,29.2903,187200.0
2010-11-11 12:30:00,34.5,34.51,34.45,34.5,79200.0,29.2988,29.3073,29.2564,29.2988,79200.0
2010-11-11 13:00:00,34.5,34.56,34.46,34.48,246000.0,29.2988,29.3498,29.2648,29.2818,246000.0
2010-11-11 13:30:00,34.49,34.58,34.49,34.56,109900.0,29.2903,29.3668,29.2903,29.3498,109900.0
2010-11-11 14:00:00,34.56,34.6,34.56,34.58,119200.0,29.3498,29.3837,29.3498,29.3668,119200.0
2010-11-11 14:30:00,34.58,34.6,34.51,34.57,119300.0,29.3668,29.3837,29.3073,29.3583,119300.0
2010-11-11 15:00:00,34.57,34.6,34.47,34.5,171900.0,29.3583,29.3837,29.2733,29.2988,171900.0
2010-11-11 15:30:00,34.51,34.63,34.49,34.59,469900.0,29.3073,29.4092,29.2903,29.3753,469900.0
2010-11-12 09:30:00,34.34,34.59,34.22,34.37,197300.0,29.1629,29.3753,29.061,29.1884,197300.0
2010-11-12 10:00:00,34.39,34.57,34.38,34.41,142100.0,29.2054,29.3583,29.1969,29.2224,142100.0
2010-11-12 10:30:00,34.41,34.43,34.3,34.35,148900.0,29.2224,29.2394,29.129,29.1714,148900.0
2010-11-12 11:00:00,34.35,34.36,34.16,34.21,128600.0,29.1714,29.1799,29.0101,29.0525,128600.0
2010-11-12 11:30:00,34.22,34.25,34.15,34.19,101700.0,29.061,29.0865,29.0016,29.0356,101700.0
2010-11-12 12:00:00,34.19,34.24,34.0,34.0,136700.0,29.0356,29.078,28.8742,28.8742,136700.0
2010-11-12 12:30:00,34.01,34.13,33.93,34.11,251000.0,28.8827,28.9846,28.8148,28.9676,251000.0
2010-11-12 13:00:00,34.11,34.21,34.07,34.17,105200.0,28.9676,29.0525,28.9336,29.0186,105200.0
2010-11-12 13:30:00,34.17,34.23,34.11,34.12,78700.0,29.0186,29.0695,28.9676,28.9761,78700.0
2010-11-12 14:00:00,34.12,34.26,34.12,34.24,116500.0,28.9761,29.095,28.9761,29.078,116500.0
2010-11-12 14:30:00,34.24,34.27,34.19,34.25,189300.0,29.078,29.1035,29.0356,29.0865,189300.0
2010-11-12 15:00:00,34.25,34.27,34.16,34.19,194800.0,29.0865,29.1035,29.0101,29.0356,194800.0
2010-11-12 15:30:00,34.19,34.26,34.17,34.21,298600.0,29.0356,29.095,29.0186,29.0525,298600.0
2010-11-15 09:30:00,34.4,34.62,34.08,34.1,208900.0,29.2139,29.4007,28.9421,28.9591,208900.0
2010-11-15 10:00:00,34.1,34.17,34.05,34.12,105100.0,28.9591,29.0186,28.9167,28.9761,105100.0
2010-11-15 10:30:00,34.12,34.25,34.08,34.24,79700.0,28.9761,29.0865,28.9421,29.078,79700.0
2010-11-15 11:00:00,34.25,34.26,34.13,34.16,83300.0,29.0865,29.095,28.9846,29.0101,83300.0
2010-11-15 11:30:00,34.17,34.26,34.16,34.24,85300.0,29.0186,29.095,29.0101,29.078,85300.0
2010-11-15 12:00:00,34.25,34.26,34.1,34.12,125200.0,29.0865,29.095,28.9591,28.9761,125200.0
2010-11-15 12:30:00,34.12,34.21,34.09,34.2,61500.0,28.9761,29.0525,28.9506,29.044,61500.0
2010-11-15 13:00:00,34.21,34.26,34.14,34.22,99400.0,29.0525,29.095,28.9931,29.061,99400.0
2010-11-15 13:30:00,34.23,34.26,34.23,34.24,77000.0,29.0695,29.095,29.0695,29.078,77000.0
2010-11-15 14:00:00,34.23,34.25,34.2,34.22,77800.0,29.0695,29.0865,29.044,29.061,77800.0
2010-11-15 14:30:00,34.23,34.26,34.19,34.24,151200.0,29.0695,29.095,29.0356,29.078,151200.0
2010-11-15 15:00:00,34.24,34.24,34.08,34.1,203700.0,29.078,29.078,28.9421,28.9591,203700.0
2010-11-15 15:30:00,34.1,34.14,34.02,34.07,404700.0,28.9591,28.9931,28.8912,28.9336,404700.0
2010-11-16 09:30:00,33.79,34.15,33.75,34.02,191300.0,28.6959,29.0016,28.6619,28.8912,191300.0
2010-11-16 10:00:00,34.02,34.15,33.99,34.05,116700.0,28.8912,29.0016,28.8657,28.9167,116700.0
2010-11-16 10:30:00,34.04,34.1,33.99,34.03,315300.0,28.9082,28.9591,28.8657,28.8997,315300.0
2010-11-16 11:00:00,34.03,34.08,33.83,33.98,482800.0,28.8997,28.9421,28.7298,28.8572,482800.0
2010-11-16 11:30:00,33.98,34.02,33.86,34.01,181900.0,28.8572,28.8912,28.7553,28.8827,181900.0
2010-11-16 12:00:00,34.01,34.1,34.0,34.09,169400.0,28.8827,28.9591,28.8742,28.9506,169400.0
2010-11-16 12:30:00,34.08,34.14,34.01,34.14,139200.0,28.9421,28.9931,28.8827,28.9931,139200.0
2010-11-16 13:00:00,34.14,34.14,34.04,34.1,84100.0,28.9931,28.9931,28.9082,28.9591,84100.0
2010-11-16 13:30:00,34.09,34.14,34.03,34.11,96800.0,28.9506,28.9931,28.8997,28.9676,96800.0
2010-11-16 14:00:00,34.11,34.17,34.09,34.12,164800.0,28.9676,29.0186,28.9506,28.9761,164800.0
2010-11-16 14:30:00,34.12,34.13,34.0,34.06,155000.0,28.9761,28.9846,28.8742,28.9252,155000.0
2010-11-16 15:00:00,34.06,34.08,33.99,34.03,333600.0,28.9252,28.9421,28.8657,28.8997,333600.0
2010-11-16 15:30:00,34.03,34.16,34.0,34.1,408600.0,28.8997,29.0101,28.8742,28.9591,408600.0
2010-11-17 09:30:00,33.99,34.29,33.85,34.22,125600.0,28.8657,29.1205,28.7468,29.061,125600.0
2010-11-17 10:00:00,34.22,34.29,34.2,34.28,273300.0,29.061,29.1205,29.044,29.112,273300.0
2010-11-17 10:30:00,34.29,34.3,34.17,34.21,143400.0,29.1205,29.129,29.0186,29.0525,143400.0
2010-11-17 11:00:00,34.21,34.26,34.17,34.24,105500.0,29.0525,29.095,29.0186,29.078,105500.0
2010-11-17 11:30:00,34.24,34.34,34.19,34.33,114100.0,29.078,29.1629,29.0356,29.1544,114100.0
2010-11-17 12:00:00,34.32,34.39,34.3,34.37,101800.0,29.146,29.2054,29.129,29.1884,101800.0
2010-11-17 12:30:00,34.36,34.4,34.28,34.3,173800.0,29.1799,29.2139,29.112,29.129,173800.0
2010-11-17 13:00:00,34.29,34.41,34.25,34.4,114900.0,29.1205,29.2224,29.0865,29.2139,114900.0
2010-11-17 13:30:00,34.41,34.47,34.34,34.35,134900.0,29.2224,29.2733,29.1629,29.1714,134900.0
2010-11-17 14:00:00,34.35,34.4,34.32,34.36,243000.0,29.1714,29.2139,29.146,29.1799,243000.0
2010-11-17 14:30:00,34.37,34.38,34.33,34.33,209500.0,29.1884,29.1969,29.1544,29.1544,209500.0
2010-11-17 15:00:00,34.33,34.36,34.23,34.24,223700.0,29.1544,29.1799,29.0695,29.078,223700.0
2010-11-17 15:30:00,34.26,34.48,34.26,34.4,564700.0,29.095,29.2818,29.095,29.2139,564700.0
2010-11-18 09:30:00,34.68,34.83,34.61,34.74,146100.0,29.4517,29.5791,29.3922,29.5026,146100.0
2010-11-18 10:00:00,34.75,35.05,34.73,35.03,156300.0,29.5111,29.7659,29.4941,29.7489,156300.0
2010-11-18 10:30:00,35.03,35.08,35.0,35.03,100800.0,29.7489,29.7914,29.7234,29.7489,100800.0
2010-11-18 11:00:00,35.04,35.06,34.95,34.96,136300.0,29.7574,29.7744,29.681,29.6895,136300.0
2010-11-18 11:30:00,34.95,35.1,34.93,35.1,45400.0,29.681,29.8084,29.664,29.8084,45400.0
2010-11-18 12:00:00,35.1,35.16,35.09,35.13,58700.0,29.8084,29.8593,29.7999,29.8338,58700.0
2010-11-18 12:30:00,35.13,35.13,35.03,35.03,56800.0,29.8338,29.8338,29.7489,29.7489,56800.0
2010-11-18 13:00:00,35.03,35.04,34.98,34.99,36400.0,29.7489,29.7574,29.7065,29.7149,36400.0
2010-11-18 13:30:00,34.99,35.02,34.98,35.0,45900.0,29.7149,29.7404,29.7065,29.7234,45900.0
2010-11-18 14:00:00,35.0,35.04,34.88,34.89,72100.0,29.7234,29.7574,29.6215,29.63,72100.0
2010-11-18 14:30:00,34.89,34.94,34.87,34.92,120500.0,29.63,29.6725,29.613,29.6555,120500.0
2010-11-18 15:00:00,34.92,34.95,34.9,34.94,125900.0,29.6555,29.681,29.6385,29.6725,125900.0
2010-11-18 15:30:00,34.93,34.94,34.83,34.84,244500.0,29.664,29.6725,29.5791,29.5876,244500.0
2010-11-19 09:30:00,34.77,34.78,34.47,34.53,296100.0,29.5281,29.5366,29.2733,29.3243,296100.0
2010-11-19 10:00:00,34.52,34.61,34.43,34.6,54500.0,29.3158,29.3922,29.2394,29.3837,54500.0
2010-11-19 10:30:00,34.6,34.86,34.59,34.82,69700.0,29.3837,29.6045,29.3753,29.5706,69700.0
2010-11-19 11:00:00,34.82,34.84,34.69,34.78,36400.0,29.5706,29.5876,29.4602,29.5366,36400.0
2010-11-19 11:30:00,34.79,34.84,34.74,34.81,40900.0,29.5451,29.5876,29.5026,29.5621,40900.0
2010-11-19 12:00:00,34.8,34.86,34.8,34.84,43400.0,29.5536,29.6045,29.5536,29.5876,43400.0
2010-11-19 12:30:00,34.84,34.89,34.82,34.88,55500.0,29.5876,29.63,29.5706,29.6215,55500.0
2010-11-19 13:00:00,34.88,34.92,34.86,34.87,43900.0,29.6215,29.6555,29.6045,29.613,43900.0
2010-11-19 13:30:00,34.86,34.89,34.82,34.89,98200.0,29.6045,29.63,29.5706,29.63,98200.0
2010-11-19 14:00:00,34.89,34.99,34.89,34.96,58100.0,29.63,29.7149,29.63,29.6895,58100.0
2010-11-19 14:30:00,34.96,34.98,34.91,34.91,57400.0,29.6895,29.7065,29.647,29.647,57400.0
2010-11-19 15:00:00,34.91,34.94,34.81,34.81,32500.0,29.647,29.6725,29.5621,29.5621,32500.0
2010-11-19 15:30:00,34.82,34.88,34.81,34.84,198700.0,29.5706,29.6215,29.5621,29.5876,198700.0
2010-11-22 09:30:00,34.75,35.05,34.68,35.02,94800.0,29.5111,29.7659,29.4517,29.7404,94800.0
2010-11-22 10:00:00,35.03,35.16,34.99,35.03,94500.0,29.7489,29.8593,29.7149,29.7489,94500.0
2010-11-22 10:30:00,35.03,35.03,34.87,34.92,104300.0,29.7489,29.7489,29.613,29.6555,104300.0
2010-11-22 11:00:00,34.91,34.99,34.81,34.96,128000.0,29.647,29.7149,29.5621,29.6895,128000.0
2010-11-22 11:30:00,34.96,34.96,34.87,34.95,71400.0,29.6895,29.6895,29.613,29.681,71400.0
2010-11-22 12:00:00,34.94,34.94,34.73,34.73,71400.0,29.6725,29.6725,29.4941,29.4941,71400.0
2010-11-22 12:30:00,34.73,34.75,34.68,34.73,77200.0,29.4941,29.5111,29.4517,29.4941,77200.0
2010-11-22 13:00:00,34.74,34.74,34.66,34.7,114000.0,29.5026,29.5026,29.4347,29.4687,114000.0
2010-11-22 13:30:00,34.71,34.88,34.7,34.83,154100.0,29.4772,29.6215,29.4687,29.5791,154100.0
2010-11-22 14:00:00,34.84,34.99,34.83,34.94,95200.0,29.5876,29.7149,29.5791,29.6725,95200.0
2010-11-22 14:30:00,34.94,35.15,34.94,35.09,207000.0,29.6725,29.8508,29.6725,29.7999,207000.0
2010-11-22 15:00:00,35.1,35.22,35.1,35.22,168900.0,29.8084,29.9103,29.8084,29.9103,168900.0
2010-11-22 15:30:00,35.22,35.42,35.13,35.42,586900.0,29.9103,30.0801,29.8338,30.0801,586900.0
2010-11-23 09:30:00,35.03,35.1,34.64,34.66,166500.0,29.7489,29.8084,29.4177,29.4347,166500.0
2010-11-23 10:00:00,34.65,34.79,34.59,34.68,102700.0,29.4262,29.5451,29.3753,29.4517,102700.0
2010-11-23 10:30:00,34.69,34.8,34.63,34.67,75900.0,29.4602,29.5536,29.4092,29.4432,75900.0
2010-11-23 11:00:00,34.67,34.67,34.44,34.44,79800.0,29.4432,29.4432,29.2479,29.2479,79800.0
2010-11-23 11:30:00,34.44,34.5,34.36,34.49,60800.0,29.2479,29.2988,29.1799,29.2903,60800.0
2010-11-23 12:00:00,34.49,34.49,34.39,34.42,60600.0,29.2903,29.2903,29.2054,29.2309,60600.0
2010-11-23 12:30:00,34.42,34.55,34.38,34.51,55900.0,29.2309,29.3413,29.1969,29.3073,55900.0
2010-11-23 13:00:00,34.51,34.57,34.47,34.56,62800.0,29.3073,29.3583,29.2733,29.3498,62800.0
2010-11-23 13:30:00,34.59,34.59,34.47,34.48,78200.0,29.3753,29.3753,29.2733,29.2818,78200.0
2010-11-23 14:00:00,34.49,34.57,34.46,34.52,105900.0,29.2903,29.3583,29.2648,29.3158,105900.0
2010-11-23 14:30:00,34.51,34.56,34.45,34.54,138300.0,29.3073,29.3498,29.2564,29.3328,138300.0
2010-11-23 15:00:00,34.54,34.6,34.5,34.51,127900.0,29.3328,29.3837,29.2988,29.3073,127900.0
2010-11-23 15:30:00,34.51,34.58,34.49,34.52,295700.0,29.3073,29.3668,29.2903,29.3158,295700.0
2010-11-24 09:30:00,34.74,35.25,34.74,35.22,245200.0,29.5026,29.9357,29.5026,29.9103,245200.0
2010-11-24 10:00:00,35.21,35.46,35.19,35.45,195300.0,29.9018,30.1141,29.8848,30.1056,195300.0
2010-11-24 10:30:00,35.45,35.58,35.41,35.53,131300.0,30.1056,30.216,30.0716,30.1735,131300.0
2010-11-24 11:00:00,35.53,35.55,35.48,35.52,78000.0,30.1735,30.1905,30.1311,30.165,78000.0
2010-11-24 11:30:00,35.52,35.55,35.44,35.52,78000.0,30.165,30.1905,30.0971,30.165,78000.0
2010-11-24 12:00:00,35.51,35.63,35.51,35.63,91700.0,30.1566,30.2585,30.1566,30.2585,91700.0
2010-11-24 12:30:00,35.63,35.64,35.57,35.6,76400.0,30.2585,30.267,30.2075,30.233,76400.0
2010-11-24 13:00:00,35.59,35.68,35.57,35.66,72500.0,30.2245,30.3009,30.2075,30.2839,72500.0
2010-11-24 13:30:00,35.65,35.68,35.5,35.51,80400.0,30.2754,30.3009,30.1481,30.1566,80400.0
2010-11-24 14:00:00,35.5,35.52,35.44,35.44,89800.0,30.1481,30.165,30.0971,30.0971,89800.0
2010-11-24 14:30:00,35.45,35.5,35.42,35.46,104300.0,30.1056,30.1481,30.0801,30.1141,104300.0
2010-11-24 15:00:00,35.45,35.51,35.45,35.48,119000.0,30.1056,30.1566,30.1056,30.1311,119000.0
2010-11-24 15:30:00,35.48,35.56,35.47,35.5,235200.0,30.1311,30.199,30.1226,30.1481,235200.0
2010-11-26 09:30:00,35.17,35.3,35.04,35.28,112400.0,29.8678,29.9782,29.7574,29.9612,112400.0
2010-11-26 10:00:00,35.29,35.34,35.21,35.31,67900.0,29.9697,30.0122,29.9018,29.9867,67900.0
2010-11-26 10:30:00,35.32,35.39,35.26,35.28,82600.0,29.9952,30.0546,29.9442,29.9612,82600.0
2010-11-26 11:00:00,35.28,35.4,35.26,35.34,43100.0,29.9612,30.0631,29.9442,30.0122,43100.0
2010-11-26 11:30:00,35.35,35.36,35.25,35.31,52900.0,30.0207,30.0292,29.9357,29.9867,52900.0
2010-11-26 12:00:00,35.31,35.32,35.21,35.25,83300.0,29.9867,29.9952,29.9018,29.9357,83300.0
2010-11-26 12:30:00,35.25,35.35,35.24,35.31,111200.0,29.9357,30.0207,29.9273,29.9867,111200.0
2010-11-29 09:30:00,34.99,35.11,34.67,34.7,165100.0,29.7149,29.8169,29.4432,29.4687,165100.0
2010-11-29 10:00:00,34.72,34.73,34.51,34.51,299000.0,29.4857,29.4941,29.3073,29.3073,299000.0
2010-11-29 10:30:00,34.53,34.53,34.21,34.29,747700.0,29.3243,29.3243,29.0525,29.1205,747700.0
2010-11-29 11:00:00,34.3,34.3,34.09,34.15,795100.0,29.129,29.129,28.9506,29.0016,795100.0
2010-11-29 11:30:00,34.16,34.2,34.07,34.13,145200.0,29.0101,29.044,28.9336,28.9846,145200.0
2010-11-29 12:00:00,34.13,34.19,34.11,34.14,135600.0,28.9846,29.0356,28.9676,28.9931,135600.0
2010-11-29 12:30:00,34.14,34.22,34.0,34.22,388100.0,28.9931,29.061,28.8742,29.061,388100.0
2010-11-29 13:00:00,34.22,34.29,34.16,34.26,159600.0,29.061,29.1205,29.0101,29.095,159600.0
2010-11-29 13:30:00,34.25,34.29,34.2,34.27,86800.0,29.0865,29.1205,29.044,29.1035,86800.0
2010-11-29 14:00:00,34.27,34.42,34.25,34.42,112800.0,29.1035,29.2309,29.0865,29.2309,112800.0
2010-11-29 14:30:00,34.41,34.58,34.41,34.58,128500.0,29.2224,29.3668,29.2224,29.3668,128500.0
2010-11-29 15:00:00,34.58,34.73,34.57,34.69,201900.0,29.3668,29.4941,29.3583,29.4602,201900.0
2010-11-29 15:30:00,34.69,34.71,34.61,34.61,383000.0,29.4602,29.4772,29.3922,29.3922,383000.0
2010-11-30 09:30:00,34.2,34.28,33.86,34.1,291600.0,29.044,29.112,28.7553,28.9591,291600.0
2010-11-30 10:00:00,34.12,34.33,34.02,34.28,158600.0,28.9761,29.1544,28.8912,29.112,158600.0
2010-11-30 10:30:00,34.28,34.28,34.12,34.19,97000.0,29.112,29.112,28.9761,29.0356,97000.0
2010-11-30 11:00:00,34.19,34.2,34.05,34.14,117600.0,29.0356,29.044,28.9167,28.9931,117600.0
2010-11-30 11:30:00,34.13,34.17,34.03,34.14,109200.0,28.9846,29.0186,28.8997,28.9931,109200.0
2010-11-30 12:00:00,34.14,34.25,34.09,34.25,165300.0,28.9931,29.0865,28.9506,29.0865,165300.0
2010-11-30 12:30:00,34.25,34.29,34.16,34.23,87100.0,29.0865,29.1205,29.0101,29.0695,87100.0
2010-11-30 13:00:00,34.23,34.35,34.19,34.26,99800.0,29.0695,29.1714,29.0356,29.095,99800.0
2010-11-30 13:30:00,34.26,34.3,34.2,34.21,72500.0,29.095,29.129,29.044,29.0525,72500.0
2010-11-30 14:00:00,34.21,34.25,34.05,34.06,151500.0,29.0525,29.0865,28.9167,28.9252,151500.0
2010-11-30 14:30:00,34.08,34.17,34.03,34.16,157500.0,28.9421,29.0186,28.8997,29.0101,157500.0
2010-11-30 15:00:00,34.16,34.33,34.15,34.3,255200.0,29.0101,29.1544,29.0016,29.129,255200.0
2010-11-30 15:30:00,34.31,34.37,34.25,34.31,740300.0,29.1375,29.1884,29.0865,29.1375,740300.0
2010-12-01 09:30:00,34.77,35.16,34.72,35.04,227200.0,29.5281,29.8593,29.4857,29.7574,227200.0
2010-12-01 10:00:00,35.05,35.09,34.88,34.97,176200.0,29.7659,29.7999,29.6215,29.698,176200.0
2010-12-01 10:30:00,34.98,35.04,34.92,34.93,123900.0,29.7065,29.7574,29.6555,29.664,123900.0
2010-12-01 11:00:00,34.93,35.0,34.92,34.98,82300.0,29.664,29.7234,29.6555,29.7065,82300.0
2010-12-01 11:30:00,34.98,35.03,34.93,34.99,210600.0,29.7065,29.7489,29.664,29.7149,210600.0
2010-12-01 12:00:00,34.99,35.06,34.95,34.99,129100.0,29.7149,29.7744,29.681,29.7149,129100.0
2010-12-01 12:30:00,34.99,35.03,34.98,35.01,90300.0,29.7149,29.7489,29.7065,29.7319,90300.0
2010-12-01 13:00:00,35.01,35.04,34.91,34.91,140300.0,29.7319,29.7574,29.647,29.647,140300.0
2010-12-01 13:30:00,34.91,35.08,34.91,35.06,135900.0,29.647,29.7914,29.647,29.7744,135900.0
2010-12-01 14:00:00,35.05,35.05,34.9,34.91,207700.0,29.7659,29.7659,29.6385,29.647,207700.0
2010-12-01 14:30:00,34.92,35.01,34.92,34.93,119000.0,29.6555,29.7319,29.6555,29.664,119000.0
2010-12-01 15:00:00,34.93,35.05,34.93,35.03,106900.0,29.664,29.7659,29.664,29.7489,106900.0
2010-12-01 15:30:00,35.02,35.09,34.96,35.05,388800.0,29.7404,29.7999,29.6895,29.7659,388800.0
2010-12-02 09:30:00,35.18,35.2,34.93,34.97,253800.0,29.8763,29.8933,29.664,29.698,253800.0
2010-12-02 10:00:00,34.98,35.03,34.85,34.97,176200.0,29.7065,29.7489,29.5961,29.698,176200.0
2010-12-02 10:30:00,34.96,35.07,34.88,35.07,77300.0,29.6895,29.7829,29.6215,29.7829,77300.0
2010-12-02 11:00:00,35.06,35.15,34.97,35.09,103700.0,29.7744,29.8508,29.698,29.7999,103700.0
2010-12-02 11:30:00,35.08,35.08,35.01,35.04,80500.0,29.7914,29.7914,29.7319,29.7574,80500.0
2010-12-02 12:00:00,35.03,35.03,34.93,34.96,112800.0,29.7489,29.7489,29.664,29.6895,112800.0
2010-12-02 12:30:00,34.96,35.13,34.95,35.09,149700.0,29.6895,29.8338,29.681,29.7999,149700.0
2010-12-02 13:00:00,35.08,35.12,35.04,35.11,248600.0,29.7914,29.8253,29.7574,29.8169,248600.0
2010-12-02 13:30:00,35.11,35.28,35.1,35.16,287400.0,29.8169,29.9612,29.8084,29.8593,287400.0
2010-12-02 14:00:00,35.16,35.4,35.12,35.37,508700.0,29.8593,30.0631,29.8253,30.0377,508700.0
2010-12-02 14:30:00,35.37,35.39,35.29,35.33,164400.0,30.0377,30.0546,29.9697,30.0037,164400.0
2010-12-02 15:00:00,35.32,35.39,35.27,35.37,258000.0,29.9952,30.0546,29.9527,30.0377,258000.0
2010-12-02 15:30:00,35.37,35.37,35.27,35.32,352900.0,30.0377,30.0377,29.9527,29.9952,352900.0
2010-12-03 09:30:00,35.26,35.29,34.98,35.03,222100.0,29.9442,29.9697,29.7065,29.7489,222100.0
2010-12-03 10:00:00,35.03,35.12,34.85,34.95,366800.0,29.7489,29.8253,29.5961,29.681,366800.0
2010-12-03 10:30:00,34.95,35.01,34.86,34.95,268000.0,29.681,29.7319,29.6045,29.681,268000.0
2010-12-03 11:00:00,34.96,34.98,34.88,34.92,174200.0,29.6895,29.7065,29.6215,29.6555,174200.0
2010-12-03 11:30:00,34.93,34.96,34.85,34.9,191300.0,29.664,29.6895,29.5961,29.6385,191300.0
2010-12-03 12:00:00,34.91,34.91,34.83,34.85,103200.0,29.647,29.647,29.5791,29.5961,103200.0
2010-12-03 12:30:00,34.85,34.92,34.83,34.86,76500.0,29.5961,29.6555,29.5791,29.6045,76500.0
2010-12-03 13:00:00,34.86,34.9,34.77,34.82,257700.0,29.6045,29.6385,29.5281,29.5706,257700.0
2010-12-03 13:30:00,34.81,34.95,34.81,34.91,122300.0,29.5621,29.681,29.5621,29.647,122300.0
2010-12-03 14:00:00,34.91,34.93,34.82,34.86,154800.0,29.647,29.664,29.5706,29.6045,154800.0
2010-12-03 14:30:00,34.86,34.91,34.84,34.9,88700.0,29.6045,29.647,29.5876,29.6385,88700.0
2010-12-03 15:00:00,34.91,34.92,34.85,34.86,166200.0,29.647,29.6555,29.5961,29.6045,166200.0
2010-12-03 15:30:00,34.86,34.94,34.85,34.94,407900.0,29.6045,29.6725,29.5961,29.6725,407900.0
2010-12-06 09:30:00,34.98,35.0,34.87,34.96,148100.0,29.7065,29.7234,29.613,29.6895,148100.0
2010-12-06 10:00:00,34.96,35.15,34.96,35.15,123400.0,29.6895,29.8508,29.6895,29.8508,123400.0
2010-12-06 10:30:00,35.16,35.17,34.99,35.02,116600.0,29.8593,29.8678,29.7149,29.7404,116600.0
2010-12-06 11:00:00,35.02,35.03,34.94,34.99,76300.0,29.7404,29.7489,29.6725,29.7149,76300.0
2010-12-06 11:30:00,35.0,35.03,34.91,35.01,68800.0,29.7234,29.7489,29.647,29.7319,68800.0
2010-12-06 12:00:00,35.01,35.04,34.89,34.9,67100.0,29.7319,29.7574,29.63,29.6385,67100.0
2010-12-06 12:30:00,34.89,34.95,34.87,34.9,58100.0,29.63,29.681,29.613,29.6385,58100.0
2010-12-06 13:00:00,34.9,35.0,34.89,34.99,47800.0,29.6385,29.7234,29.63,29.7149,47800.0
2010-12-06 13:30:00,35.01,35.01,34.95,34.97,76800.0,29.7319,29.7319,29.681,29.698,76800.0
2010-12-06 14:00:00,34.97,34.99,34.94,34.95,72400.0,29.698,29.7149,29.6725,29.681,72400.0
2010-12-06 14:30:00,34.95,35.0,34.95,34.98,67800.0,29.681,29.7234,29.681,29.7065,67800.0
2010-12-06 15:00:00,34.97,35.02,34.96,34.97,128400.0,29.698,29.7404,29.6895,29.698,128400.0
2010-12-06 15:30:00,34.96,35.04,34.95,34.98,311200.0,29.6895,29.7574,29.681,29.7065,311200.0
2010-12-07 09:30:00,35.38,35.38,35.02,35.05,182700.0,30.0462,30.0462,29.7404,29.7659,182700.0
2010-12-07 10:00:00,35.04,35.13,34.99,35.06,533800.0,29.7574,29.8338,29.7149,29.7744,533800.0
2010-12-07 10:30:00,35.06,35.1,34.98,35.04,149800.0,29.7744,29.8084,29.7065,29.7574,149800.0
2010-12-07 11:00:00,35.03,35.21,35.03,35.12,115900.0,29.7489,29.9018,29.7489,29.8253,115900.0
2010-12-07 11:30:00,35.12,35.18,35.05,35.1,75000.0,29.8253,29.8763,29.7659,29.8084,75000.0
2010-12-07 12:00:00,35.11,35.24,34.99,35.24,233000.0,29.8169,29.9273,29.7149,29.9273,233000.0
2010-12-07 12:30:00,35.23,35.29,35.22,35.26,87100.0,29.9188,29.9697,29.9103,29.9442,87100.0
2010-12-07 13:00:00,35.26,35.31,35.24,35.27,86400.0,29.9442,29.9867,29.9273,29.9527,86400.0
2010-12-07 13:30:00,35.26,35.32,35.25,35.27,112600.0,29.9442,29.9952,29.9357,29.9527,112600.0
2010-12-07 14:00:00,35.27,35.28,35.24,35.27,214200.0,29.9527,29.9612,29.9273,29.9527,214200.0
2010-12-07 14:30:00,35.27,35.38,35.25,35.28,397600.0,29.9527,30.0462,29.9357,29.9612,397600.0
2010-12-07 15:00:00,35.29,35.33,35.23,35.3,514000.0,29.9697,30.0037,29.9188,29.9782,514000.0
2010-12-07 15:30:00,35.3,35.37,35.22,35.26,502600.0,29.9782,30.0377,29.9103,29.9442,502600.0
2010-12-08 09:30:00,35.28,35.52,35.18,35.23,92200.0,29.9612,30.165,29.8763,29.9188,92200.0
2010-12-08 10:00:00,35.23,35.36,35.16,35.16,144600.0,29.9188,30.0292,29.8593,29.8593,144600.0
2010-12-08 10:30:00,35.16,35.26,35.02,35.19,171200.0,29.8593,29.9442,29.7404,29.8848,171200.0
2010-12-08 11:00:00,35.19,35.33,35.17,35.28,57200.0,29.8848,30.0037,29.8678,29.9612,57200.0
2010-12-08 11:30:00,35.27,35.32,35.22,35.3,63200.0,29.9527,29.9952,29.9103,29.9782,63200.0
2010-12-08 12:00:00,35.3,35.31,35.12,35.12,71600.0,29.9782,29.9867,29.8253,29.8253,71600.0
2010-12-08 12:30:00,35.12,35.16,35.08,35.1,78400.0,29.8253,29.8593,29.7914,29.8084,78400.0
2010-12-08 13:00:00,35.1,35.15,35.07,35.1,59900.0,29.8084,29.8508,29.7829,29.8084,59900.0
2010-12-08 13:30:00,35.09,35.18,35.09,35.1,54000.0,29.7999,29.8763,29.7999,29.8084,54000.0
2010-12-08 14:00:00,35.1,35.13,35.07,35.09,64400.0,29.8084,29.8338,29.7829,29.7999,64400.0
2010-12-08 14:30:00,35.09,35.14,35.08,35.1,90800.0,29.7999,29.8423,29.7914,29.8084,90800.0
2010-12-08 15:00:00,35.1,35.15,35.08,35.1,74200.0,29.8084,29.8508,29.7914,29.8084,74200.0
2010-12-08 15:30:00,35.1,35.27,35.07,35.22,216200.0,29.8084,29.9527,29.7829,29.9103,216200.0
2010-12-09 09:30:00,35.33,35.37,35.04,35.23,136100.0,30.0037,30.0377,29.7574,29.9188,136100.0
2010-12-09 10:00:00,35.22,35.22,34.96,34.98,79300.0,29.9103,29.9103,29.6895,29.7065,79300.0
2010-12-09 10:30:00,34.98,35.03,34.81,34.86,91700.0,29.7065,29.7489,29.5621,29.6045,91700.0
2010-12-09 11:00:00,34.87,35.03,34.84,35.02,79600.0,29.613,29.7489,29.5876,29.7404,79600.0
2010-12-09 11:30:00,35.02,35.03,34.81,34.91,104600.0,29.7404,29.7489,29.5621,29.647,104600.0
2010-12-09 12:00:00,34.91,34.94,34.87,34.87,66500.0,29.647,29.6725,29.613,29.613,66500.0
2010-12-09 12:30:00,34.87,34.91,34.86,34.9,60200.0,29.613,29.647,29.6045,29.6385,60200.0
2010-12-09 13:00:00,34.9,34.97,34.87,34.94,76800.0,29.6385,29.698,29.613,29.6725,76800.0
2010-12-09 13:30:00,34.94,35.04,34.94,35.04,78300.0,29.6725,29.7574,29.6725,29.7574,78300.0
2010-12-09 14:00:00,35.04,35.04,34.97,35.0,75000.0,29.7574,29.7574,29.698,29.7234,75000.0
2010-12-09 14:30:00,35.0,35.02,34.9,34.91,97000.0,29.7234,29.7404,29.6385,29.647,97000.0
2010-12-09 15:00:00,34.91,35.01,34.9,34.99,129500.0,29.647,29.7319,29.6385,29.7149,129500.0
2010-12-09 15:30:00,35.0,35.08,34.96,35.04,181900.0,29.7234,29.7914,29.6895,29.7574,181900.0
2010-12-10 09:30:00,36.0,36.24,35.57,35.58,861700.0,30.5727,30.7765,30.2075,30.216,861700.0
2010-12-10 10:00:00,35.6,35.66,35.23,35.6,597600.0,30.233,30.2839,29.9188,30.233,597600.0
2010-12-10 10:30:00,35.61,35.74,35.45,35.48,283200.0,30.2415,30.3519,30.1056,30.1311,283200.0
2010-12-10 11:00:00,35.47,35.64,35.39,35.54,248600.0,30.1226,30.267,30.0546,30.182,248600.0
2010-12-10 11:30:00,35.54,35.92,35.52,35.88,315600.0,30.182,30.5047,30.165,30.4708,315600.0
2010-12-10 12:00:00,35.88,36.03,35.83,35.91,260100.0,30.4708,30.5982,30.4283,30.4962,260100.0
2010-12-10 12:30:00,35.91,35.92,35.75,35.87,208000.0,30.4962,30.5047,30.3604,30.4623,208000.0
2010-12-10 13:00:00,35.87,35.98,35.81,35.81,203300.0,30.4623,30.5557,30.4113,30.4113,203300.0
2010-12-10 13:30:00,35.81,35.9,35.75,35.81,166900.0,30.4113,30.4878,30.3604,30.4113,166900.0
2010-12-10 14:00:00,35.8,35.81,35.66,35.66,246000.0,30.4028,30.4113,30.2839,30.2839,246000.0
2010-12-10 14:30:00,35.66,35.69,35.59,35.63,233800.0,30.2839,30.3094,30.2245,30.2585,233800.0
2010-12-10 15:00:00,35.63,35.67,35.54,35.6,433300.0,30.2585,30.2924,30.182,30.233,433300.0
2010-12-10 15:30:00,35.6,35.71,35.58,35.7,1103700.0,30.233,30.3264,30.216,30.3179,1103700.0
2010-12-13 09:30:00,36.25,36.26,35.81,35.86,567600.0,30.785,30.7935,30.4113,30.4538,567600.0
2010-12-13 10:00:00,35.87,35.97,35.8,35.83,347500.0,30.4623,30.5472,30.4028,30.4283,347500.0
2010-12-13 10:30:00,35.83,35.9,35.67,35.78,311500.0,30.4283,30.4878,30.2924,30.3858,311500.0
2010-12-13 11:00:00,35.78,35.84,35.67,35.71,271200.0,30.3858,30.4368,30.2924,30.3264,271200.0
2010-12-13 11:30:00,35.71,35.74,35.59,35.59,289300.0,30.3264,30.3519,30.2245,30.2245,289300.0
2010-12-13 12:00:00,35.59,35.62,35.51,35.55,261800.0,30.2245,30.25,30.1566,30.1905,261800.0
2010-12-13 12:30:00,35.54,35.55,35.33,35.35,231000.0,30.182,30.1905,30.0037,30.0207,231000.0
2010-12-13 13:00:00,35.35,35.58,35.34,35.52,132900.0,30.0207,30.216,30.0122,30.165,132900.0
2010-12-13 13:30:00,35.51,35.55,35.49,35.55,141500.0,30.1566,30.1905,30.1396,30.1905,141500.0
2010-12-13 14:00:00,35.55,35.63,35.51,35.51,245700.0,30.1905,30.2585,30.1566,30.1566,245700.0
2010-12-13 14:30:00,35.51,35.51,35.44,35.5,359300.0,30.1566,30.1566,30.0971,30.1481,359300.0
2010-12-13 15:00:00,35.5,35.5,35.34,35.34,345400.0,30.1481,30.1481,30.0122,30.0122,345400.0
2010-12-13 15:30:00,35.34,35.48,35.34,35.44,692100.0,30.0122,30.1311,30.0122,30.0971,692100.0
2010-12-14 09:30:00,35.5,35.53,35.35,35.37,292300.0,30.1481,30.1735,30.0207,30.0377,292300.0
2010-12-14 10:00:00,35.37,35.53,35.36,35.49,169700.0,30.0377,30.1735,30.0292,30.1396,169700.0
2010-12-14 10:30:00,35.49,35.53,35.46,35.47,112300.0,30.1396,30.1735,30.1141,30.1226,112300.0
2010-12-14 11:00:00,35.46,35.49,35.41,35.45,79700.0,30.1141,30.1396,30.0716,30.1056,79700.0
2010-12-14 11:30:00,35.44,35.53,35.41,35.52,107200.0,30.0971,30.1735,30.0716,30.165,107200.0
2010-12-14 12:00:00,35.51,35.52,35.41,35.49,46500.0,30.1566,30.165,30.0716,30.1396,46500.0
2010-12-14 12:30:00,35.49,35.52,35.42,35.52,64200.0,30.1396,30.165,30.0801,30.165,64200.0
2010-12-14 13:00:00,35.52,35.52,35.49,35.49,75000.0,30.165,30.165,30.1396,30.1396,75000.0
2010-12-14 13:30:00,35.49,35.59,35.46,35.56,118000.0,30.1396,30.2245,30.1141,30.199,118000.0
2010-12-14 14:00:00,35.56,35.58,35.52,35.54,214800.0,30.199,30.216,30.165,30.182,214800.0
2010-12-14 14:30:00,35.54,35.65,35.53,35.6,240700.0,30.182,30.2754,30.1735,30.233,240700.0
2010-12-14 15:00:00,35.59,35.6,35.51,35.53,209500.0,30.2245,30.233,30.1566,30.1735,209500.0
2010-12-14 15:30:00,35.53,35.55,35.41,35.49,493700.0,30.1735,30.1905,30.0716,30.1396,493700.0
2010-12-15 09:30:00,35.49,35.53,35.32,35.4,157100.0,30.1396,30.1735,29.9952,30.0631,157100.0
2010-12-15 10:00:00,35.4,35.49,35.38,35.44,189600.0,30.0631,30.1396,30.0462,30.0971,189600.0
2010-12-15 10:30:00,35.44,35.77,35.43,35.74,226600.0,30.0971,30.3774,30.0886,30.3519,226600.0
2010-12-15 11:00:00,35.74,35.84,35.72,35.81,287700.0,30.3519,30.4368,30.3349,30.4113,287700.0
2010-12-15 11:30:00,35.8,35.8,35.7,35.77,337000.0,30.4028,30.4028,30.3179,30.3774,337000.0
2010-12-15 12:00:00,35.77,35.84,35.76,35.76,230400.0,30.3774,30.4368,30.3689,30.3689,230400.0
2010-12-15 12:30:00,35.76,35.85,35.75,35.84,353100.0,30.3689,30.4453,30.3604,30.4368,353100.0
2010-12-15 13:00:00,35.83,35.91,35.72,35.81,714500.0,30.4283,30.4962,30.3349,30.4113,714500.0
2010-12-15 13:30:00,35.81,35.96,35.8,35.87,331800.0,30.4113,30.5387,30.4028,30.4623,331800.0
2010-12-15 14:00:00,35.87,35.96,35.85,35.87,338400.0,30.4623,30.5387,30.4453,30.4623,338400.0
2010-12-15 14:30:00,35.86,35.96,35.8,35.85,670700.0,30.4538,30.5387,30.4028,30.4453,670700.0
2010-12-15 15:00:00,35.84,36.13,35.83,36.12,478900.0,30.4368,30.6831,30.4283,30.6746,478900.0
2010-12-15 15:30:00,36.11,37.18,36.08,37.0,3079000.0,30.6661,31.5748,30.6406,31.4219,3079000.0
2010-12-16 09:30:00,33.77,34.08,33.32,33.43,1231700.0,31.2012,31.4876,30.7854,30.8871,1231700.0
2010-12-16 10:00:00,33.43,33.55,33.27,33.29,445900.0,30.8871,30.9979,30.7392,30.7577,445900.0
2010-12-16 10:30:00,33.29,33.46,33.13,33.42,645800.0,30.7577,30.9148,30.6099,30.8778,645800.0
2010-12-16 11:00:00,33.42,33.78,33.34,33.67,801500.0,30.8778,31.2104,30.8039,31.1088,801500.0
2010-12-16 11:30:00,33.67,33.84,33.65,33.83,844800.0,31.1088,31.2659,31.0903,31.2566,844800.0
2010-12-16 12:00:00,33.83,33.83,33.75,33.81,330900.0,31.2566,31.2566,31.1827,31.2382,330900.0
2010-12-16 12:30:00,33.8,34.11,33.8,34.03,505400.0,31.2289,31.5153,31.2289,31.4414,505400.0
2010-12-16 13:00:00,34.03,34.04,33.99,34.0,561600.0,31.4414,31.4507,31.4045,31.4137,561600.0
2010-12-16 13:30:00,34.0,34.09,33.99,34.01,411500.0,31.4137,31.4969,31.4045,31.4229,411500.0
2010-12-16 14:00:00,34.0,34.08,34.0,34.02,263500.0,31.4137,31.4876,31.4137,31.4322,263500.0
2010-12-16 14:30:00,34.01,34.04,33.87,33.95,438900.0,31.4229,31.4507,31.2936,31.3675,438900.0
2010-12-16 15:00:00,33.96,34.14,33.95,34.02,586300.0,31.3767,31.5431,31.3675,31.4322,586300.0
2010-12-16 15:30:00,34.03,34.15,34.0,34.15,908700.0,31.4414,31.5523,31.4137,31.5523,908700.0
2010-12-17 09:30:00,33.96,34.38,33.95,34.36,790400.0,31.3767,31.7648,31.3675,31.7463,790400.0
2010-12-17 10:00:00,34.37,34.4,34.27,34.36,194300.0,31.7556,31.7833,31.6632,31.7463,194300.0
2010-12-17 10:30:00,34.36,34.37,34.27,34.32,193300.0,31.7463,31.7556,31.6632,31.7094,193300.0
2010-12-17 11:00:00,34.32,34.39,34.3,34.38,151500.0,31.7094,31.774,31.6909,31.7648,151500.0
2010-12-17 11:30:00,34.38,34.44,34.36,34.43,143700.0,31.7648,31.8202,31.7463,31.811,143700.0
2010-12-17 12:00:00,34.44,34.47,34.38,34.4,159700.0,31.8202,31.848,31.7648,31.7833,159700.0
2010-12-17 12:30:00,34.4,34.45,34.36,34.44,113100.0,31.7833,31.8295,31.7463,31.8202,113100.0
2010-12-17 13:00:00,34.44,34.47,34.43,34.45,139700.0,31.8202,31.848,31.811,31.8295,139700.0
2010-12-17 13:30:00,34.46,34.54,34.45,34.54,109800.0,31.8387,31.9126,31.8295,31.9126,109800.0
2010-12-17 14:00:00,34.53,34.54,34.49,34.52,102100.0,31.9034,31.9126,31.8664,31.8942,102100.0
2010-12-17 14:30:00,34.51,34.52,34.33,34.33,348000.0,31.8849,31.8942,31.7186,31.7186,348000.0
2010-12-17 15:00:00,34.33,34.38,34.28,34.3,478000.0,31.7186,31.7648,31.6724,31.6909,478000.0
2010-12-17 15:30:00,34.3,34.3,34.19,34.24,1048700.0,31.6909,31.6909,31.5893,31.6354,1048700.0
2010-12-20 09:30:00,34.48,34.48,34.17,34.23,304600.0,31.8572,31.8572,31.5708,31.6262,304600.0
2010-12-20 10:00:00,34.24,34.25,34.03,34.09,128700.0,31.6354,31.6447,31.4414,31.4969,128700.0
2010-12-20 10:30:00,34.09,34.15,34.06,34.14,69500.0,31.4969,31.5523,31.4691,31.5431,69500.0
2010-12-20 11:00:00,34.13,34.16,34.01,34.1,140500.0,31.5338,31.5615,31.4229,31.5061,140500.0
2010-12-20 11:30:00,34.09,34.22,34.09,34.19,85000.0,31.4969,31.617,31.4969,31.5893,85000.0
2010-12-20 12:00:00,34.19,34.21,34.14,34.15,106600.0,31.5893,31.6077,31.5431,31.5523,106600.0
2010-12-20 12:30:00,34.15,34.21,34.09,34.19,187200.0,31.5523,31.6077,31.4969,31.5893,187200.0
2010-12-20 13:00:00,34.19,34.22,34.18,34.19,188800.0,31.5893,31.617,31.58,31.5893,188800.0
2010-12-20 13:30:00,34.19,34.22,34.16,34.16,126600.0,31.5893,31.617,31.5615,31.5615,126600.0
2010-12-20 14:00:00,34.17,34.32,34.15,34.3,123900.0,31.5708,31.7094,31.5523,31.6909,123900.0
2010-12-20 14:30:00,34.29,34.32,34.23,34.24,123100.0,31.6816,31.7094,31.6262,31.6354,123100.0
2010-12-20 15:00:00,34.24,34.25,34.14,34.15,202900.0,31.6354,31.6447,31.5431,31.5523,202900.0
2010-12-20 15:30:00,34.15,34.17,34.1,34.13,580600.0,31.5523,31.5708,31.5061,31.5338,580600.0
2010-12-21 09:30:00,34.32,34.33,33.78,33.86,276000.0,31.7094,31.7186,31.2104,31.2844,276000.0
2010-12-21 10:00:00,33.87,33.93,33.86,33.88,184700.0,31.2936,31.349,31.2844,31.3028,184700.0
2010-12-21 10:30:00,33.89,33.94,33.83,33.83,108400.0,31.3121,31.3583,31.2566,31.2566,108400.0
2010-12-21 11:00:00,33.84,33.84,33.75,33.79,125800.0,31.2659,31.2659,31.1827,31.2197,125800.0
2010-12-21 11:30:00,33.79,34.02,33.79,33.99,230900.0,31.2197,31.4322,31.2197,31.4045,230900.0
2010-12-21 12:00:00,34.0,34.01,33.96,33.99,137800.0,31.4137,31.4229,31.3767,31.4045,137800.0
2010-12-21 12:30:00,33.99,34.01,33.97,33.99,133300.0,31.4045,31.4229,31.386,31.4045,133300.0
2010-12-21 13:00:00,33.99,34.02,33.96,33.97,92800.0,31.4045,31.4322,31.3767,31.386,92800.0
2010-12-21 13:30:00,33.97,33.98,33.89,33.94,121700.0,31.386,31.3952,31.3121,31.3583,121700.0
2010-12-21 14:00:00,33.94,33.97,33.89,33.94,150200.0,31.3583,31.386,31.3121,31.3583,150200.0
2010-12-21 14:30:00,33.94,33.97,33.89,33.94,143400.0,31.3583,31.386,31.3121,31.3583,143400.0
2010-12-21 15:00:00,33.93,33.96,33.93,33.94,102400.0,31.349,31.3767,31.349,31.3583,102400.0
2010-12-21 15:30:00,33.94,33.98,33.9,33.93,273000.0,31.3583,31.3952,31.3213,31.349,273000.0
2010-12-22 09:30:00,33.96,34.06,33.89,33.99,166000.0,31.3767,31.4691,31.3121,31.4045,166000.0
2010-12-22 10:00:00,33.98,34.0,33.89,33.92,106300.0,31.3952,31.4137,31.3121,31.3398,106300.0
2010-12-22 10:30:00,33.91,33.93,33.75,33.81,115600.0,31.3306,31.349,31.1827,31.2382,115600.0
2010-12-22 11:00:00,33.81,33.83,33.76,33.77,82100.0,31.2382,31.2566,31.192,31.2012,82100.0
2010-12-22 11:30:00,33.77,33.83,33.75,33.76,115800.0,31.2012,31.2566,31.1827,31.192,115800.0
2010-12-22 12:00:00,33.76,33.76,33.67,33.75,143200.0,31.192,31.192,31.1088,31.1827,143200.0
2010-12-22 12:30:00,33.75,33.76,33.61,33.68,174400.0,31.1827,31.192,31.0534,31.118,174400.0
2010-12-22 13:00:00,33.67,33.73,33.5,33.56,268900.0,31.1088,31.1642,30.9517,31.0072,268900.0
2010-12-22 13:30:00,33.56,33.62,33.55,33.61,145500.0,31.0072,31.0626,30.9979,31.0534,145500.0
2010-12-22 14:00:00,33.61,33.61,33.55,33.6,153900.0,31.0534,31.0534,30.9979,31.0441,153900.0
2010-12-22 14:30:00,33.6,33.6,33.52,33.57,190200.0,31.0441,31.0441,30.9702,31.0164,190200.0
2010-12-22 15:00:00,33.57,33.57,33.46,33.53,387600.0,31.0164,31.0164,30.9148,30.9795,387600.0
2010-12-22 15:30:00,33.54,33.64,33.51,33.59,429900.0,30.9887,31.0811,30.961,31.0349,429900.0
2010-12-23 09:30:00,33.53,33.57,33.44,33.47,81300.0,30.9795,31.0164,30.8963,30.924,81300.0
2010-12-23 10:00:00,33.46,33.56,33.37,33.47,86800.0,30.9148,31.0072,30.8316,30.924,86800.0
2010-12-23 10:30:00,33.46,33.51,33.43,33.43,109000.0,30.9148,30.961,30.8871,30.8871,109000.0
2010-12-23 11:00:00,33.43,33.5,33.42,33.5,69400.0,30.8871,30.9517,30.8778,30.9517,69400.0
2010-12-23 11:30:00,33.5,33.51,33.44,33.45,87100.0,30.9517,30.961,30.8963,30.9055,87100.0
2010-12-23 12:00:00,33.45,33.47,33.42,33.43,72600.0,30.9055,30.924,30.8778,30.8871,72600.0
2010-12-23 12:30:00,33.42,33.46,33.41,33.44,99600.0,30.8778,30.9148,30.8686,30.8963,99600.0
2010-12-23 13:00:00,33.45,33.48,33.42,33.44,110900.0,30.9055,30.9333,30.8778,30.8963,110900.0
2010-12-23 13:30:00,33.44,33.47,33.43,33.44,50200.0,30.8963,30.924,30.8871,30.8963,50200.0
2010-12-23 14:00:00,33.45,33.48,33.39,33.39,98100.0,30.9055,30.9333,30.8501,30.8501,98100.0
2010-12-23 14:30:00,33.4,33.4,33.33,33.35,135300.0,30.8593,30.8593,30.7947,30.8131,135300.0
2010-12-23 15:00:00,33.35,33.4,33.34,33.4,96800.0,30.8131,30.8593,30.8039,30.8593,96800.0
2010-12-23 15:30:00,33.39,33.4,33.33,33.38,305200.0,30.8501,30.8593,30.7947,30.8409,305200.0
2010-12-27 09:30:00,33.3,33.37,32.82,32.82,299500.0,30.767,30.8316,30.3235,30.3235,299500.0
2010-12-27 10:00:00,32.82,33.09,32.81,33.07,171700.0,30.3235,30.5729,30.3142,30.5544,171700.0
2010-12-27 10:30:00,33.08,33.11,32.98,32.99,75700.0,30.5637,30.5914,30.4713,30.4805,75700.0
2010-12-27 11:00:00,32.99,33.17,32.99,33.13,121400.0,30.4805,30.6468,30.4805,30.6099,121400.0
2010-12-27 11:30:00,33.13,33.16,33.06,33.16,126300.0,30.6099,30.6376,30.5452,30.6376,126300.0
2010-12-27 12:00:00,33.15,33.25,33.05,33.24,113100.0,30.6284,30.7208,30.536,30.7115,113100.0
2010-12-27 12:30:00,33.24,33.24,33.14,33.14,84200.0,30.7115,30.7115,30.6191,30.6191,84200.0
2010-12-27 13:00:00,33.14,33.3,33.09,33.3,203300.0,30.6191,30.767,30.5729,30.767,203300.0
2010-12-27 13:30:00,33.3,33.34,33.26,33.28,145400.0,30.767,30.8039,30.73,30.7485,145400.0
2010-12-27 14:00:00,33.28,33.29,33.22,33.25,99700.0,30.7485,30.7577,30.693,30.7208,99700.0
2010-12-27 14:30:00,33.25,33.32,33.25,33.3,121400.0,30.7208,30.7854,30.7208,30.767,121400.0
2010-12-27 15:00:00,33.3,33.3,33.19,33.25,486900.0,30.767,30.767,30.6653,30.7208,486900.0
2010-12-27 15:30:00,33.24,33.26,33.16,33.17,424100.0,30.7115,30.73,30.6376,30.6468,424100.0
2010-12-28 09:30:00,33.26,33.33,33.03,33.16,143000.0,30.73,30.7947,30.5175,30.6376,143000.0
2010-12-28 10:00:00,33.14,33.17,32.89,32.91,125500.0,30.6191,30.6468,30.3881,30.4066,125500.0
2010-12-28 10:30:00,32.9,33.0,32.9,33.0,117200.0,30.3974,30.4898,30.3974,30.4898,117200.0
2010-12-28 11:00:00,32.99,33.02,32.93,32.99,107000.0,30.4805,30.5083,30.4251,30.4805,107000.0
2010-12-28 11:30:00,32.98,33.0,32.9,32.92,86800.0,30.4713,30.4898,30.3974,30.4159,86800.0
2010-12-28 12:00:00,32.92,32.99,32.85,32.98,75200.0,30.4159,30.4805,30.3512,30.4713,75200.0
2010-12-28 12:30:00,32.99,33.04,32.99,33.03,66800.0,30.4805,30.5267,30.4805,30.5175,66800.0
2010-12-28 13:00:00,33.03,33.06,33.01,33.03,49900.0,30.5175,30.5452,30.499,30.5175,49900.0
2010-12-28 13:30:00,33.02,33.03,32.99,33.0,39700.0,30.5083,30.5175,30.4805,30.4898,39700.0
2010-12-28 14:00:00,33.0,33.01,32.98,33.0,72900.0,30.4898,30.499,30.4713,30.4898,72900.0
2010-12-28 14:30:00,32.99,33.05,32.96,33.04,90100.0,30.4805,30.536,30.4528,30.5267,90100.0
2010-12-28 15:00:00,33.04,33.07,32.98,32.98,182900.0,30.5267,30.5544,30.4713,30.4713,182900.0
2010-12-28 15:30:00,32.99,32.99,32.95,32.95,160300.0,30.4805,30.4805,30.4436,30.4436,160300.0
2010-12-29 09:30:00,33.07,33.07,32.68,32.69,213900.0,30.5544,30.5544,30.1941,30.2034,213900.0
2010-12-29 10:00:00,32.69,32.82,32.69,32.8,172500.0,30.2034,30.3235,30.2034,30.305,172500.0
2010-12-29 10:30:00,32.79,32.94,32.74,32.74,171800.0,30.2957,30.4343,30.2496,30.2496,171800.0
2010-12-29 11:00:00,32.74,32.91,32.73,32.89,88200.0,30.2496,30.4066,30.2403,30.3881,88200.0
2010-12-29 11:30:00,32.89,32.9,32.78,32.79,97300.0,30.3881,30.3974,30.2865,30.2957,97300.0
2010-12-29 12:00:00,32.8,32.87,32.79,32.87,61800.0,30.305,30.3697,30.2957,30.3697,61800.0
2010-12-29 12:30:00,32.86,32.94,32.86,32.93,49600.0,30.3604,30.4343,30.3604,30.4251,49600.0
2010-12-29 13:00:00,32.93,32.94,32.87,32.87,57700.0,30.4251,30.4343,30.3697,30.3697,57700.0
2010-12-29 13:30:00,32.87,32.88,32.86,32.86,32600.0,30.3697,30.3789,30.3604,30.3604,32600.0
2010-12-29 14:00:00,32.87,32.95,32.86,32.95,79500.0,30.3697,30.4436,30.3604,30.4436,79500.0
2010-12-29 14:30:00,32.95,32.98,32.94,32.98,76000.0,30.4436,30.4713,30.4343,30.4713,76000.0
2010-12-29 15:00:00,32.98,33.02,32.97,33.0,80600.0,30.4713,30.5083,30.4621,30.4898,80600.0
2010-12-29 15:30:00,32.99,32.99,32.89,32.9,225500.0,30.4805,30.4805,30.3881,30.3974,225500.0
2010-12-30 09:30:00,32.95,32.95,32.73,32.75,118100.0,30.4436,30.4436,30.2403,30.2588,118100.0
2010-12-30 10:00:00,32.77,32.78,32.67,32.69,88800.0,30.2773,30.2865,30.1849,30.2034,88800.0
2010-12-30 10:30:00,32.7,32.76,32.69,32.75,83100.0,30.2126,30.268,30.2034,30.2588,83100.0
2010-12-30 11:00:00,32.75,32.76,32.71,32.76,53200.0,30.2588,30.268,30.2218,30.268,53200.0
2010-12-30 11:30:00,32.76,32.82,32.75,32.82,48600.0,30.268,30.3235,30.2588,30.3235,48600.0
2010-12-30 12:00:00,32.82,32.82,32.78,32.81,29700.0,30.3235,30.3235,30.2865,30.3142,29700.0
2010-12-30 12:30:00,32.81,32.82,32.8,32.81,38000.0,30.3142,30.3235,30.305,30.3142,38000.0
2010-12-30 13:00:00,32.8,32.81,32.8,32.8,19600.0,30.305,30.3142,30.305,30.305,19600.0
2010-12-30 13:30:00,32.81,32.85,32.8,32.82,52800.0,30.3142,30.3512,30.305,30.3235,52800.0
2010-12-30 14:00:00,32.82,32.88,32.82,32.88,53000.0,30.3235,30.3789,30.3235,30.3789,53000.0
2010-12-30 14:30:00,32.88,32.94,32.86,32.92,160600.0,30.3789,30.4343,30.3604,30.4159,160600.0
2010-12-30 15:00:00,32.92,32.94,32.9,32.94,107800.0,30.4159,30.4343,30.3974,30.4343,107800.0
2010-12-30 15:30:00,32.94,33.0,32.91,32.92,320200.0,30.4343,30.4898,30.4066,30.4159,320200.0
2010-12-31 09:30:00,32.95,32.96,32.72,32.84,172500.0,30.4436,30.4528,30.2311,30.3419,172500.0
2010-12-31 10:00:00,32.84,32.88,32.81,32.88,52600.0,30.3419,30.3789,30.3142,30.3789,52600.0
2010-12-31 10:30:00,32.88,32.88,32.81,32.82,66500.0,30.3789,30.3789,30.3142,30.3235,66500.0
2010-12-31 11:00:00,32.83,32.83,32.71,32.72,92600.0,30.3327,30.3327,30.2218,30.2311,92600.0
2010-12-31 11:30:00,32.72,32.74,32.68,32.74,37400.0,30.2311,30.2496,30.1941,30.2496,37400.0
2010-12-31 12:00:00,32.74,32.79,32.7,32.71,45700.0,30.2496,30.2957,30.2126,30.2218,45700.0
2010-12-31 12:30:00,32.72,32.72,32.68,32.71,48100.0,30.2311,30.2311,30.1941,30.2218,48100.0
2010-12-31 13:00:00,32.7,32.76,32.7,32.76,26200.0,30.2126,30.268,30.2126,30.268,26200.0
2010-12-31 13:30:00,32.76,32.79,32.74,32.76,45800.0,30.268,30.2957,30.2496,30.268,45800.0
2010-12-31 14:00:00,32.76,32.76,32.75,32.75,28400.0,30.268,30.268,30.2588,30.2588,28400.0
2010-12-31 14:30:00,32.76,32.78,32.75,32.78,54400.0,30.268,30.2865,30.2588,30.2865,54400.0
2010-12-31 15:00:00,32.77,32.78,32.76,32.76,51300.0,30.2773,30.2865,30.268,30.268,51300.0
2010-12-31 15:30:00,32.77,32.77,32.66,32.67,295600.0,30.2773,30.2773,30.1756,30.1849,295600.0
2011-01-03 09:30:00,32.94,33.28,32.93,33.16,290700.0,30.4343,30.7485,30.4251,30.6376,290700.0
2011-01-03 10:00:00,33.17,33.23,33.13,33.2,190500.0,30.6468,30.7023,30.6099,30.6746,190500.0
2011-01-03 10:30:00,33.2,33.28,33.17,33.24,263900.0,30.6746,30.7485,30.6468,30.7115,263900.0
2011-01-03 11:00:00,33.24,33.26,33.21,33.24,153100.0,30.7115,30.73,30.6838,30.7115,153100.0
2011-01-03 11:30:00,33.25,33.33,33.23,33.3,209100.0,30.7208,30.7947,30.7023,30.767,209100.0
2011-01-03 12:00:00,33.29,33.34,33.28,33.34,130800.0,30.7577,30.8039,30.7485,30.8039,130800.0
2011-01-03 12:30:00,33.34,33.36,33.3,33.34,116900.0,30.8039,30.8224,30.767,30.8039,116900.0
2011-01-03 13:00:00,33.34,33.39,33.33,33.34,89600.0,30.8039,30.8501,30.7947,30.8039,89600.0
2011-01-03 13:30:00,33.35,33.41,33.34,33.4,80500.0,30.8131,30.8686,30.8039,30.8593,80500.0
2011-01-03 14:00:00,33.4,33.47,33.39,33.46,187800.0,30.8593,30.924,30.8501,30.9148,187800.0
2011-01-03 14:30:00,33.46,33.47,33.41,33.43,133700.0,30.9148,30.924,30.8686,30.8871,133700.0
2011-01-03 15:00:00,33.42,33.43,33.38,33.39,152200.0,30.8778,30.8871,30.8409,30.8501,152200.0
2011-01-03 15:30:00,33.39,33.45,33.38,33.42,374200.0,30.8501,30.9055,30.8409,30.8778,374200.0
2011-01-04 09:30:00,33.59,33.64,33.46,33.53,205600.0,31.0349,31.0811,30.9148,30.9795,205600.0
2011-01-04 10:00:00,33.54,33.56,33.27,33.27,242400.0,30.9887,31.0072,30.7392,30.7392,242400.0
2011-01-04 10:30:00,33.28,33.4,33.27,33.36,184400.0,30.7485,30.8593,30.7392,30.8224,184400.0
2011-01-04 11:00:00,33.36,33.38,33.18,33.18,187100.0,30.8224,30.8409,30.6561,30.6561,187100.0
2011-01-04 11:30:00,33.18,33.23,33.12,33.13,78100.0,30.6561,30.7023,30.6006,30.6099,78100.0
2011-01-04 12:00:00,33.13,33.15,33.03,33.04,122300.0,30.6099,30.6284,30.5175,30.5267,122300.0
2011-01-04 12:30:00,33.05,33.09,32.97,33.08,114500.0,30.536,30.5729,30.4621,30.5637,114500.0
2011-01-04 13:00:00,33.09,33.12,33.04,33.04,113500.0,30.5729,30.6006,30.5267,30.5267,113500.0
2011-01-04 13:30:00,33.05,33.14,33.04,33.12,88000.0,30.536,30.6191,30.5267,30.6006,88000.0
2011-01-04 14:00:00,33.11,33.31,33.11,33.29,185100.0,30.5914,30.7762,30.5914,30.7577,185100.0
2011-01-04 14:30:00,33.29,33.32,33.26,33.31,157700.0,30.7577,30.7854,30.73,30.7762,157700.0
2011-01-04 15:00:00,33.31,33.31,33.2,33.28,153800.0,30.7762,30.7762,30.6746,30.7485,153800.0
2011-01-04 15:30:00,33.28,33.29,33.19,33.21,267100.0,30.7485,30.7577,30.6653,30.6838,267100.0
2011-01-05 09:30:00,33.09,33.19,32.97,32.99,172200.0,30.5729,30.6653,30.4621,30.4805,172200.0
2011-01-05 10:00:00,32.99,33.13,32.98,33.07,132300.0,30.4805,30.6099,30.4713,30.5544,132300.0
2011-01-05 10:30:00,33.08,33.14,33.06,33.09,129100.0,30.5637,30.6191,30.5452,30.5729,129100.0
2011-01-05 11:00:00,33.09,33.44,33.09,33.43,197900.0,30.5729,30.8963,30.5729,30.8871,197900.0
2011-01-05 11:30:00,33.43,33.51,33.39,33.4,117800.0,30.8871,30.961,30.8501,30.8593,117800.0
2011-01-05 12:00:00,33.4,33.48,33.35,33.41,85600.0,30.8593,30.9333,30.8131,30.8686,85600.0
2011-01-05 12:30:00,33.42,33.47,33.4,33.42,60500.0,30.8778,30.924,30.8593,30.8778,60500.0
2011-01-05 13:00:00,33.43,33.46,33.35,33.38,172100.0,30.8871,30.9148,30.8131,30.8409,172100.0
2011-01-05 13:30:00,33.38,33.47,33.38,33.43,93300.0,30.8409,30.924,30.8409,30.8871,93300.0
2011-01-05 14:00:00,33.43,33.47,33.39,33.41,98500.0,30.8871,30.924,30.8501,30.8686,98500.0
2011-01-05 14:30:00,33.4,33.43,33.38,33.43,59000.0,30.8593,30.8871,30.8409,30.8871,59000.0
2011-01-05 15:00:00,33.42,33.49,33.41,33.47,117500.0,30.8778,30.9425,30.8686,30.924,117500.0
2011-01-05 15:30:00,33.47,33.53,33.46,33.51,275000.0,30.924,30.9795,30.9148,30.961,275000.0
2011-01-06 09:30:00,33.44,33.54,33.33,33.33,62300.0,30.8963,30.9887,30.7947,30.7947,62300.0
2011-01-06 10:00:00,33.33,33.53,33.33,33.53,43400.0,30.7947,30.9795,30.7947,30.9795,43400.0
2011-01-06 10:30:00,33.53,33.69,33.51,33.51,155400.0,30.9795,31.1273,30.961,30.961,155400.0
2011-01-06 11:00:00,33.51,33.69,33.46,33.66,142400.0,30.961,31.1273,30.9148,31.0996,142400.0
2011-01-06 11:30:00,33.66,33.75,33.63,33.72,95400.0,31.0996,31.1827,31.0719,31.155,95400.0
2011-01-06 12:00:00,33.71,33.72,33.64,33.71,75200.0,31.1458,31.155,31.0811,31.1458,75200.0
2011-01-06 12:30:00,33.72,33.83,33.68,33.8,96300.0,31.155,31.2566,31.118,31.2289,96300.0
2011-01-06 13:00:00,33.8,33.82,33.79,33.81,119400.0,31.2289,31.2474,31.2197,31.2382,119400.0
2011-01-06 13:30:00,33.81,33.92,33.8,33.92,176100.0,31.2382,31.3398,31.2289,31.3398,176100.0
2011-01-06 14:00:00,33.92,33.93,33.83,33.83,70600.0,31.3398,31.349,31.2566,31.2566,70600.0
2011-01-06 14:30:00,33.84,33.84,33.73,33.74,160600.0,31.2659,31.2659,31.1642,31.1735,160600.0
2011-01-06 15:00:00,33.73,33.79,33.73,33.77,122700.0,31.1642,31.2197,31.1642,31.2012,122700.0
2011-01-06 15:30:00,33.77,33.79,33.74,33.75,217000.0,31.2012,31.2197,31.1735,31.1827,217000.0
2011-01-07 09:30:00,33.85,33.88,33.35,33.45,175200.0,31.2751,31.3028,30.8131,30.9055,175200.0
2011-01-07 10:00:00,33.45,33.58,33.43,33.53,73500.0,30.9055,31.0257,30.8871,30.9795,73500.0
2011-01-07 10:30:00,33.53,33.58,33.39,33.41,124500.0,30.9795,31.0257,30.8501,30.8686,124500.0
2011-01-07 11:00:00,33.41,33.47,33.38,33.43,93800.0,30.8686,30.924,30.8409,30.8871,93800.0
2011-01-07 11:30:00,33.42,33.45,33.35,33.36,74300.0,30.8778,30.9055,30.8131,30.8224,74300.0
2011-01-07 12:00:00,33.38,33.42,33.3,33.32,77900.0,30.8409,30.8778,30.767,30.7854,77900.0
2011-01-07 12:30:00,33.32,33.32,33.04,33.18,168600.0,30.7854,30.7854,30.5267,30.6561,168600.0
2011-01-07 13:00:00,33.19,33.24,33.11,33.19,104000.0,30.6653,30.7115,30.5914,30.6653,104000.0
2011-01-07 13:30:00,33.19,33.32,33.19,33.24,46900.0,30.6653,30.7854,30.6653,30.7115,46900.0
2011-01-07 14:00:00,33.24,33.33,33.22,33.32,54300.0,30.7115,30.7947,30.693,30.7854,54300.0
2011-01-07 14:30:00,33.31,33.38,33.26,33.32,92600.0,30.7762,30.8409,30.73,30.7854,92600.0
2011-01-07 15:00:00,33.32,33.44,33.31,33.37,122900.0,30.7854,30.8963,30.7762,30.8316,122900.0
2011-01-07 15:30:00,33.37,33.42,33.31,33.35,317400.0,30.8316,30.8778,30.7762,30.8131,317400.0
2011-01-10 09:30:00,32.86,33.11,32.33,32.34,650400.0,30.3604,30.5914,29.8707,29.88,650400.0
2011-01-10 10:00:00,32.34,32.65,32.31,32.51,398800.0,29.88,30.1664,29.8523,30.037,398800.0
2011-01-10 10:30:00,32.52,32.61,32.45,32.58,280200.0,30.0463,30.1294,29.9816,30.1017,280200.0
2011-01-10 11:00:00,32.59,32.66,32.49,32.54,240600.0,30.111,30.1756,30.0186,30.0648,240600.0
2011-01-10 11:30:00,32.54,32.75,32.54,32.72,100500.0,30.0648,30.2588,30.0648,30.2311,100500.0
2011-01-10 12:00:00,32.73,32.75,32.66,32.71,69700.0,30.2403,30.2588,30.1756,30.2218,69700.0
2011-01-10 12:30:00,32.7,32.72,32.65,32.66,65600.0,30.2126,30.2311,30.1664,30.1756,65600.0
2011-01-10 13:00:00,32.67,32.73,32.66,32.72,90400.0,30.1849,30.2403,30.1756,30.2311,90400.0
2011-01-10 13:30:00,32.72,32.84,32.72,32.82,265200.0,30.2311,30.3419,30.2311,30.3235,265200.0
2011-01-10 14:00:00,32.82,32.82,32.73,32.75,281500.0,30.3235,30.3235,30.2403,30.2588,281500.0
2011-01-10 14:30:00,32.75,32.77,32.68,32.7,174600.0,30.2588,30.2773,30.1941,30.2126,174600.0
2011-01-10 15:00:00,32.7,32.84,32.69,32.84,168800.0,30.2126,30.3419,30.2034,30.3419,168800.0
2011-01-10 15:30:00,32.84,32.92,32.8,32.91,488500.0,30.3419,30.4159,30.305,30.4066,488500.0
2011-01-11 09:30:00,33.2,33.2,32.98,33.02,199800.0,30.6746,30.6746,30.4713,30.5083,199800.0
2011-01-11 10:00:00,33.02,33.14,32.97,32.99,250100.0,30.5083,30.6191,30.4621,30.4805,250100.0
2011-01-11 10:30:00,32.99,33.06,32.96,33.0,191100.0,30.4805,30.5452,30.4528,30.4898,191100.0
2011-01-11 11:00:00,33.0,33.02,32.88,32.92,126600.0,30.4898,30.5083,30.3789,30.4159,126600.0
2011-01-11 11:30:00,32.93,32.95,32.87,32.88,113200.0,30.4251,30.4436,30.3697,30.3789,113200.0
2011-01-11 12:00:00,32.87,32.9,32.85,32.9,34700.0,30.3697,30.3974,30.3512,30.3974,34700.0
2011-01-11 12:30:00,32.9,32.91,32.88,32.89,71300.0,30.3974,30.4066,30.3789,30.3881,71300.0
2011-01-11 13:00:00,32.89,32.9,32.8,32.88,108000.0,30.3881,30.3974,30.305,30.3789,108000.0
2011-01-11 13:30:00,32.87,32.89,32.73,32.75,183400.0,30.3697,30.3881,30.2403,30.2588,183400.0
2011-01-11 14:00:00,32.75,32.75,32.7,32.71,145400.0,30.2588,30.2588,30.2126,30.2218,145400.0
2011-01-11 14:30:00,32.71,32.72,32.66,32.72,265300.0,30.2218,30.2311,30.1756,30.2311,265300.0
2011-01-11 15:00:00,32.72,32.8,32.71,32.75,263400.0,30.2311,30.305,30.2218,30.2588,263400.0
2011-01-11 15:30:00,32.74,32.77,32.7,32.77,482900.0,30.2496,30.2773,30.2126,30.2773,482900.0
2011-01-12 09:30:00,32.9,32.92,32.59,32.68,178100.0,30.3974,30.4159,30.111,30.1941,178100.0
2011-01-12 10:00:00,32.7,32.72,32.56,32.62,183000.0,30.2126,30.2311,30.0832,30.1387,183000.0
2011-01-12 10:30:00,32.62,32.64,32.46,32.49,238900.0,30.1387,30.1572,29.9908,30.0186,238900.0
2011-01-12 11:00:00,32.5,32.55,32.48,32.5,201400.0,30.0278,30.074,30.0093,30.0278,201400.0
2011-01-12 11:30:00,32.51,32.56,32.51,32.54,73200.0,30.037,30.0832,30.037,30.0648,73200.0
2011-01-12 12:00:00,32.54,32.56,32.47,32.48,122000.0,30.0648,30.0832,30.0001,30.0093,122000.0
2011-01-12 12:30:00,32.47,32.51,32.42,32.42,160900.0,30.0001,30.037,29.9539,29.9539,160900.0
2011-01-12 13:00:00,32.42,32.52,32.42,32.51,133200.0,29.9539,30.0463,29.9539,30.037,133200.0
2011-01-12 13:30:00,32.51,32.55,32.5,32.55,79800.0,30.037,30.074,30.0278,30.074,79800.0
2011-01-12 14:00:00,32.54,32.59,32.5,32.59,72500.0,30.0648,30.111,30.0278,30.111,72500.0
2011-01-12 14:30:00,32.59,32.6,32.48,32.5,106800.0,30.111,30.1202,30.0093,30.0278,106800.0
2011-01-12 15:00:00,32.51,32.56,32.49,32.51,178100.0,30.037,30.0832,30.0186,30.037,178100.0
2011-01-12 15:30:00,32.51,32.56,32.46,32.52,359800.0,30.037,30.0832,29.9908,30.0463,359800.0
2011-01-13 09:30:00,32.44,32.64,32.44,32.64,105700.0,29.9724,30.1572,29.9724,30.1572,105700.0
2011-01-13 10:00:00,32.64,32.65,32.53,32.63,137800.0,30.1572,30.1664,30.0555,30.1479,137800.0
2011-01-13 10:30:00,32.62,32.64,32.55,32.59,71800.0,30.1387,30.1572,30.074,30.111,71800.0
2011-01-13 11:00:00,32.59,32.68,32.57,32.67,74400.0,30.111,30.1941,30.0925,30.1849,74400.0
2011-01-13 11:30:00,32.68,32.69,32.61,32.61,73300.0,30.1941,30.2034,30.1294,30.1294,73300.0
2011-01-13 12:00:00,32.61,32.69,32.58,32.59,135300.0,30.1294,30.2034,30.1017,30.111,135300.0
2011-01-13 12:30:00,32.59,32.61,32.57,32.58,60200.0,30.111,30.1294,30.0925,30.1017,60200.0
2011-01-13 13:00:00,32.57,32.61,32.52,32.57,70900.0,30.0925,30.1294,30.0463,30.0925,70900.0
2011-01-13 13:30:00,32.57,32.59,32.56,32.57,61500.0,30.0925,30.111,30.0832,30.0925,61500.0
2011-01-13 14:00:00,32.58,32.58,32.49,32.51,71700.0,30.1017,30.1017,30.0186,30.037,71700.0
2011-01-13 14:30:00,32.51,32.59,32.51,32.52,103500.0,30.037,30.111,30.037,30.0463,103500.0
2011-01-13 15:00:00,32.52,32.58,32.51,32.51,125400.0,30.0463,30.1017,30.037,30.037,125400.0
2011-01-13 15:30:00,32.51,32.59,32.49,32.57,237400.0,30.037,30.111,30.0186,30.0925,237400.0
2011-01-14 09:30:00,32.62,32.72,32.48,32.61,190600.0,30.1387,30.2311,30.0093,30.1294,190600.0
2011-01-14 10:00:00,32.61,32.67,32.6,32.66,250700.0,30.1294,30.1849,30.1202,30.1756,250700.0
2011-01-14 10:30:00,32.66,32.83,32.64,32.78,188600.0,30.1756,30.3327,30.1572,30.2865,188600.0
2011-01-14 11:00:00,32.79,32.88,32.77,32.8,125800.0,30.2957,30.3789,30.2773,30.305,125800.0
2011-01-14 11:30:00,32.8,32.88,32.78,32.87,94900.0,30.305,30.3789,30.2865,30.3697,94900.0
2011-01-14 12:00:00,32.87,32.99,32.87,32.97,129800.0,30.3697,30.4805,30.3697,30.4621,129800.0
2011-01-14 12:30:00,32.97,33.01,32.89,32.91,118400.0,30.4621,30.499,30.3881,30.4066,118400.0
2011-01-14 13:00:00,32.9,32.96,32.84,32.94,114300.0,30.3974,30.4528,30.3419,30.4343,114300.0
2011-01-14 13:30:00,32.94,33.14,32.94,33.14,153000.0,30.4343,30.6191,30.4343,30.6191,153000.0
2011-01-14 14:00:00,33.13,33.13,33.02,33.02,178800.0,30.6099,30.6099,30.5083,30.5083,178800.0
2011-01-14 14:30:00,33.02,33.03,32.96,33.0,107700.0,30.5083,30.5175,30.4528,30.4898,107700.0
2011-01-14 15:00:00,33.0,33.11,32.99,33.09,188800.0,30.4898,30.5914,30.4805,30.5729,188800.0
2011-01-14 15:30:00,33.09,33.21,33.07,33.14,334300.0,30.5729,30.6838,30.5544,30.6191,334300.0
2011-01-18 09:30:00,33.19,33.53,33.14,33.38,215900.0,30.6653,30.9795,30.6191,30.8409,215900.0
2011-01-18 10:00:00,33.38,33.51,33.35,33.5,229300.0,30.8409,30.961,30.8131,30.9517,229300.0
2011-01-18 10:30:00,33.5,33.51,33.38,33.41,101300.0,30.9517,30.961,30.8409,30.8686,101300.0
2011-01-18 11:00:00,33.41,33.5,33.39,33.49,106200.0,30.8686,30.9517,30.8501,30.9425,106200.0
2011-01-18 11:30:00,33.49,33.49,33.42,33.43,82600.0,30.9425,30.9425,30.8778,30.8871,82600.0
2011-01-18 12:00:00,33.43,33.43,33.25,33.26,82800.0,30.8871,30.8871,30.7208,30.73,82800.0
2011-01-18 12:30:00,33.25,33.26,33.2,33.2,58400.0,30.7208,30.73,30.6746,30.6746,58400.0
2011-01-18 13:00:00,33.21,33.22,33.13,33.15,82000.0,30.6838,30.693,30.6099,30.6284,82000.0
2011-01-18 13:30:00,33.15,33.17,33.1,33.11,83500.0,30.6284,30.6468,30.5822,30.5914,83500.0
2011-01-18 14:00:00,33.11,33.21,33.08,33.2,59800.0,30.5914,30.6838,30.5637,30.6746,59800.0
2011-01-18 14:30:00,33.2,33.25,33.16,33.25,116600.0,30.6746,30.7208,30.6376,30.7208,116600.0
2011-01-18 15:00:00,33.25,33.26,33.22,33.23,131100.0,30.7208,30.73,30.693,30.7023,131100.0
2011-01-18 15:30:00,33.24,33.31,33.23,33.28,314200.0,30.7115,30.7762,30.7023,30.7485,314200.0
2011-01-19 09:30:00,33.2,33.24,33.09,33.12,207700.0,30.6746,30.7115,30.5729,30.6006,207700.0
2011-01-19 10:00:00,33.12,33.29,33.11,33.21,215700.0,30.6006,30.7577,30.5914,30.6838,215700.0
2011-01-19 10:30:00,33.2,33.24,33.15,33.19,134100.0,30.6746,30.7115,30.6284,30.6653,134100.0
2011-01-19 11:00:00,33.18,33.19,32.96,33.03,81400.0,30.6561,30.6653,30.4528,30.5175,81400.0
2011-01-19 11:30:00,33.04,33.11,32.94,32.97,111500.0,30.5267,30.5914,30.4343,30.4621,111500.0
2011-01-19 12:00:00,32.97,33.01,32.95,32.95,51100.0,30.4621,30.499,30.4436,30.4436,51100.0
2011-01-19 12:30:00,32.96,32.96,32.83,32.86,67700.0,30.4528,30.4528,30.3327,30.3604,67700.0
2011-01-19 13:00:00,32.86,32.9,32.8,32.85,100700.0,30.3604,30.3974,30.305,30.3512,100700.0
2011-01-19 13:30:00,32.84,32.85,32.79,32.82,77400.0,30.3419,30.3512,30.2957,30.3235,77400.0
2011-01-19 14:00:00,32.83,32.83,32.76,32.78,92300.0,30.3327,30.3327,30.268,30.2865,92300.0
2011-01-19 14:30:00,32.78,32.8,32.65,32.7,100500.0,30.2865,30.305,30.1664,30.2126,100500.0
2011-01-19 15:00:00,32.7,32.71,32.6,32.62,296100.0,30.2126,30.2218,30.1202,30.1387,296100.0
2011-01-19 15:30:00,32.62,32.64,32.56,32.62,410500.0,30.1387,30.1572,30.0832,30.1387,410500.0
2011-01-20 09:30:00,32.36,32.68,32.33,32.62,228600.0,29.8985,30.1941,29.8707,30.1387,228600.0
2011-01-20 10:00:00,32.63,32.74,32.6,32.68,195300.0,30.1479,30.2496,30.1202,30.1941,195300.0
2011-01-20 10:30:00,32.67,32.71,32.5,32.57,224200.0,30.1849,30.2218,30.0278,30.0925,224200.0
2011-01-20 11:00:00,32.58,32.6,32.5,32.51,134400.0,30.1017,30.1202,30.0278,30.037,134400.0
2011-01-20 11:30:00,32.51,32.54,32.4,32.52,134200.0,30.037,30.0648,29.9354,30.0463,134200.0
2011-01-20 12:00:00,32.52,32.54,32.42,32.45,98500.0,30.0463,30.0648,29.9539,29.9816,98500.0
2011-01-20 12:30:00,32.45,32.47,32.38,32.46,72900.0,29.9816,30.0001,29.9169,29.9908,72900.0
2011-01-20 13:00:00,32.46,32.5,32.4,32.4,66500.0,29.9908,30.0278,29.9354,29.9354,66500.0
2011-01-20 13:30:00,32.39,32.46,32.37,32.44,65000.0,29.9262,29.9908,29.9077,29.9724,65000.0
2011-01-20 14:00:00,32.44,32.6,32.43,32.58,121900.0,29.9724,30.1202,29.9631,30.1017,121900.0
2011-01-20 14:30:00,32.6,32.71,32.6,32.68,120400.0,30.1202,30.2218,30.1202,30.1941,120400.0
2011-01-20 15:00:00,32.68,32.73,32.64,32.69,290100.0,30.1941,30.2403,30.1572,30.2034,290100.0
2011-01-20 15:30:00,32.7,32.83,32.66,32.69,439100.0,30.2126,30.3327,30.1756,30.2034,439100.0
2011-01-21 09:30:00,32.71,32.95,32.71,32.91,376000.0,30.2218,30.4436,30.2218,30.4066,376000.0
2011-01-21 10:00:00,32.92,33.02,32.64,32.64,250200.0,30.4159,30.5083,30.1572,30.1572,250200.0
2011-01-21 10:30:00,32.65,32.7,32.54,32.58,87400.0,30.1664,30.2126,30.0648,30.1017,87400.0
2011-01-21 11:00:00,32.58,32.6,32.51,32.54,62400.0,30.1017,30.1202,30.037,30.0648,62400.0
2011-01-21 11:30:00,32.54,32.59,32.44,32.44,56200.0,30.0648,30.111,29.9724,29.9724,56200.0
2011-01-21 12:00:00,32.44,32.45,32.4,32.45,39800.0,29.9724,29.9816,29.9354,29.9816,39800.0
2011-01-21 12:30:00,32.44,32.48,32.37,32.47,57500.0,29.9724,30.0093,29.9077,30.0001,57500.0
2011-01-21 13:00:00,32.47,32.49,32.4,32.45,55100.0,30.0001,30.0186,29.9354,29.9816,55100.0
2011-01-21 13:30:00,32.45,32.49,32.45,32.47,63100.0,29.9816,30.0186,29.9816,30.0001,63100.0
2011-01-21 14:00:00,32.47,32.5,32.44,32.49,49600.0,30.0001,30.0278,29.9724,30.0186,49600.0
2011-01-21 14:30:00,32.49,32.51,32.46,32.47,50400.0,30.0186,30.037,29.9908,30.0001,50400.0
2011-01-21 15:00:00,32.47,32.47,32.32,32.33,78000.0,30.0001,30.0001,29.8615,29.8707,78000.0
2011-01-21 15:30:00,32.33,32.33,32.17,32.21,288300.0,29.8707,29.8707,29.7229,29.7599,288300.0
2011-01-24 09:30:00,32.15,32.26,31.97,32.03,232400.0,29.7044,29.8061,29.5381,29.5936,232400.0
2011-01-24 10:00:00,32.03,32.15,31.97,32.13,208200.0,29.5936,29.7044,29.5381,29.686,208200.0
2011-01-24 10:30:00,32.13,32.29,32.12,32.28,101400.0,29.686,29.8338,29.6767,29.8245,101400.0
2011-01-24 11:00:00,32.27,32.52,32.23,32.5,102400.0,29.8153,30.0463,29.7783,30.0278,102400.0
2011-01-24 11:30:00,32.5,32.59,32.49,32.54,81900.0,30.0278,30.111,30.0186,30.0648,81900.0
2011-01-24 12:00:00,32.53,32.66,32.52,32.63,68200.0,30.0555,30.1756,30.0463,30.1479,68200.0
2011-01-24 12:30:00,32.62,32.65,32.56,32.63,55600.0,30.1387,30.1664,30.0832,30.1479,55600.0
2011-01-24 13:00:00,32.63,32.68,32.61,32.67,51100.0,30.1479,30.1941,30.1294,30.1849,51100.0
2011-01-24 13:30:00,32.66,32.73,32.61,32.62,78400.0,30.1756,30.2403,30.1294,30.1387,78400.0
2011-01-24 14:00:00,32.62,32.71,32.62,32.65,47400.0,30.1387,30.2218,30.1387,30.1664,47400.0
2011-01-24 14:30:00,32.65,32.71,32.6,32.62,84400.0,30.1664,30.2218,30.1202,30.1387,84400.0
2011-01-24 15:00:00,32.61,32.66,32.56,32.56,143300.0,30.1294,30.1756,30.0832,30.0832,143300.0
2011-01-24 15:30:00,32.57,32.71,32.57,32.71,218300.0,30.0925,30.2218,30.0925,30.2218,218300.0
2011-01-25 09:30:00,32.41,32.46,32.22,32.3,140400.0,29.9447,29.9908,29.7691,29.843,140400.0
2011-01-25 10:00:00,32.3,32.4,32.14,32.17,103100.0,29.843,29.9354,29.6952,29.7229,103100.0
2011-01-25 10:30:00,32.17,32.37,32.17,32.28,69700.0,29.7229,29.9077,29.7229,29.8245,69700.0
2011-01-25 11:00:00,32.28,32.3,32.05,32.07,94000.0,29.8245,29.843,29.612,29.6305,94000.0
2011-01-25 11:30:00,32.08,32.19,32.06,32.13,58200.0,29.6398,29.7414,29.6213,29.686,58200.0
2011-01-25 12:00:00,32.12,32.35,32.12,32.33,69800.0,29.6767,29.8892,29.6767,29.8707,69800.0
2011-01-25 12:30:00,32.33,32.39,32.28,32.32,53300.0,29.8707,29.9262,29.8245,29.8615,53300.0
2011-01-25 13:00:00,32.31,32.41,32.27,32.4,210900.0,29.8523,29.9447,29.8153,29.9354,210900.0
2011-01-25 13:30:00,32.4,32.52,32.4,32.5,156700.0,29.9354,30.0463,29.9354,30.0278,156700.0
2011-01-25 14:00:00,32.49,32.5,32.41,32.45,257600.0,30.0186,30.0278,29.9447,29.9816,257600.0
2011-01-25 14:30:00,32.45,32.5,32.33,32.38,334900.0,29.9816,30.0278,29.8707,29.9169,334900.0
2011-01-25 15:00:00,32.38,32.46,32.37,32.41,175400.0,29.9169,29.9908,29.9077,29.9447,175400.0
2011-01-25 15:30:00,32.42,32.55,32.35,32.51,481300.0,29.9539,30.074,29.8892,30.037,481300.0
2011-01-26 09:30:00,32.49,32.68,32.49,32.64,190400.0,30.0186,30.1941,30.0186,30.1572,190400.0
2011-01-26 10:00:00,32.65,33.07,32.59,33.07,222000.0,30.1664,30.5544,30.111,30.5544,222000.0
2011-01-26 10:30:00,33.06,33.08,33.01,33.02,138000.0,30.5452,30.5637,30.499,30.5083,138000.0
2011-01-26 11:00:00,33.02,33.13,33.01,33.02,149200.0,30.5083,30.6099,30.499,30.5083,149200.0
2011-01-26 11:30:00,33.01,33.01,32.84,32.9,87500.0,30.499,30.499,30.3419,30.3974,87500.0
2011-01-26 12:00:00,32.91,32.94,32.9,32.92,55800.0,30.4066,30.4343,30.3974,30.4159,55800.0
2011-01-26 12:30:00,32.92,33.0,32.9,32.97,68100.0,30.4159,30.4898,30.3974,30.4621,68100.0
2011-01-26 13:00:00,32.96,32.97,32.88,32.89,151300.0,30.4528,30.4621,30.3789,30.3881,151300.0
2011-01-26 13:30:00,32.88,32.96,32.87,32.93,78500.0,30.3789,30.4528,30.3697,30.4251,78500.0
2011-01-26 14:00:00,32.93,33.06,32.88,32.99,140300.0,30.4251,30.5452,30.3789,30.4805,140300.0
2011-01-26 14:30:00,32.99,33.14,32.95,33.08,241800.0,30.4805,30.6191,30.4436,30.5637,241800.0
2011-01-26 15:00:00,33.08,33.14,33.05,33.12,263500.0,30.5637,30.6191,30.536,30.6006,263500.0
2011-01-26 15:30:00,33.12,33.13,32.96,32.96,388100.0,30.6006,30.6099,30.4528,30.4528,388100.0
2011-01-27 09:30:00,32.84,33.2,32.56,33.14,150200.0,30.3419,30.6746,30.0832,30.6191,150200.0
2011-01-27 10:00:00,33.14,33.21,32.95,33.03,135700.0,30.6191,30.6838,30.4436,30.5175,135700.0
2011-01-27 10:30:00,33.03,33.04,32.88,32.94,78100.0,30.5175,30.5267,30.3789,30.4343,78100.0
2011-01-27 11:00:00,32.95,33.05,32.84,32.86,137900.0,30.4436,30.536,30.3419,30.3604,137900.0
2011-01-27 11:30:00,32.87,32.92,32.79,32.9,97000.0,30.3697,30.4159,30.2957,30.3974,97000.0
2011-01-27 12:00:00,32.91,32.97,32.9,32.92,49900.0,30.4066,30.4621,30.3974,30.4159,49900.0
2011-01-27 12:30:00,32.93,33.0,32.9,32.96,80600.0,30.4251,30.4898,30.3974,30.4528,80600.0
2011-01-27 13:00:00,32.96,32.96,32.9,32.91,53200.0,30.4528,30.4528,30.3974,30.4066,53200.0
2011-01-27 13:30:00,32.92,32.93,32.89,32.92,55100.0,30.4159,30.4251,30.3881,30.4159,55100.0
2011-01-27 14:00:00,32.92,32.97,32.88,32.93,110100.0,30.4159,30.4621,30.3789,30.4251,110100.0
2011-01-27 14:30:00,32.93,32.99,32.89,32.95,106500.0,30.4251,30.4805,30.3881,30.4436,106500.0
2011-01-27 15:00:00,32.96,32.99,32.88,32.96,199000.0,30.4528,30.4805,30.3789,30.4528,199000.0
2011-01-27 15:30:00,32.96,32.96,32.84,32.93,475400.0,30.4528,30.4528,30.3419,30.4251,475400.0
2011-01-28 09:30:00,32.78,34.06,32.62,33.94,610200.0,30.2865,31.4691,30.1387,31.3583,610200.0
2011-01-28 10:00:00,33.94,34.02,33.74,34.0,611400.0,31.3583,31.4322,31.1735,31.4137,611400.0
2011-01-28 10:30:00,34.0,34.2,33.89,33.96,525200.0,31.4137,31.5985,31.3121,31.3767,525200.0
2011-01-28 11:00:00,33.93,34.26,33.87,34.26,300000.0,31.349,31.6539,31.2936,31.6539,300000.0
2011-01-28 11:30:00,34.25,34.26,33.79,33.85,508800.0,31.6447,31.6539,31.2197,31.2751,508800.0
2011-01-28 12:00:00,33.84,33.87,33.57,33.59,388600.0,31.2659,31.2936,31.0164,31.0349,388600.0
2011-01-28 12:30:00,33.58,33.67,33.51,33.59,130100.0,31.0257,31.1088,30.961,31.0349,130100.0
2011-01-28 13:00:00,33.59,33.7,33.51,33.53,136400.0,31.0349,31.1365,30.961,30.9795,136400.0
2011-01-28 13:30:00,33.54,33.69,33.51,33.69,217300.0,30.9887,31.1273,30.961,31.1273,217300.0
2011-01-28 14:00:00,33.68,33.88,33.67,33.82,141700.0,31.118,31.3028,31.1088,31.2474,141700.0
2011-01-28 14:30:00,33.82,34.0,33.74,34.0,228000.0,31.2474,31.4137,31.1735,31.4137,228000.0
2011-01-28 15:00:00,33.99,34.0,33.61,33.65,287500.0,31.4045,31.4137,31.0534,31.0903,287500.0
2011-01-28 15:30:00,33.64,33.78,33.54,33.77,1316800.0,31.0811,31.2104,30.9887,31.2012,1316800.0
2011-01-31 09:30:00,33.74,33.89,33.3,33.38,255400.0,31.1735,31.3121,30.767,30.8409,255400.0
2011-01-31 10:00:00,33.37,33.54,33.33,33.44,143900.0,30.8316,30.9887,30.7947,30.8963,143900.0
2011-01-31 10:30:00,33.44,33.54,33.41,33.52,103200.0,30.8963,30.9887,30.8686,30.9702,103200.0
2011-01-31 11:00:00,33.53,33.6,33.46,33.59,160100.0,30.9795,31.0441,30.9148,31.0349,160100.0
2011-01-31 11:30:00,33.59,33.6,33.5,33.52,106000.0,31.0349,31.0441,30.9517,30.9702,106000.0
2011-01-31 12:00:00,33.52,33.67,33.51,33.63,140700.0,30.9702,31.1088,30.961,31.0719,140700.0
2011-01-31 12:30:00,33.63,33.66,33.52,33.59,121300.0,31.0719,31.0996,30.9702,31.0349,121300.0
2011-01-31 13:00:00,33.59,33.63,33.57,33.6,79000.0,31.0349,31.0719,31.0164,31.0441,79000.0
2011-01-31 13:30:00,33.59,33.66,33.58,33.58,85200.0,31.0349,31.0996,31.0257,31.0257,85200.0
2011-01-31 14:00:00,33.59,33.65,33.58,33.61,137900.0,31.0349,31.0903,31.0257,31.0534,137900.0
2011-01-31 14:30:00,33.61,33.61,33.48,33.54,174400.0,31.0534,31.0534,30.9333,30.9887,174400.0
2011-01-31 15:00:00,33.52,33.58,33.5,33.55,173800.0,30.9702,31.0257,30.9517,30.9979,173800.0
2011-01-31 15:30:00,33.55,33.65,33.51,33.65,370700.0,30.9979,31.0903,30.961,31.0903,370700.0
2011-02-01 09:30:00,33.69,34.19,33.67,34.07,268700.0,31.1273,31.5893,31.1088,31.4784,268700.0
2011-02-01 10:00:00,34.07,34.35,34.04,34.31,190800.0,31.4784,31.7371,31.4507,31.7001,190800.0
2011-02-01 10:30:00,34.3,34.37,34.17,34.36,130300.0,31.6909,31.7556,31.5708,31.7463,130300.0
2011-02-01 11:00:00,34.36,34.37,34.02,34.09,133500.0,31.7463,31.7556,31.4322,31.4969,133500.0
2011-02-01 11:30:00,34.09,34.16,34.06,34.13,112400.0,31.4969,31.5615,31.4691,31.5338,112400.0
2011-02-01 12:00:00,34.12,34.25,34.07,34.23,144900.0,31.5246,31.6447,31.4784,31.6262,144900.0
2011-02-01 12:30:00,34.23,34.28,34.14,34.28,115500.0,31.6262,31.6724,31.5431,31.6724,115500.0
2011-02-01 13:00:00,34.27,34.3,34.18,34.19,92600.0,31.6632,31.6909,31.58,31.5893,92600.0
2011-02-01 13:30:00,34.19,34.19,34.13,34.16,88700.0,31.5893,31.5893,31.5338,31.5615,88700.0
2011-02-01 14:00:00,34.16,34.23,34.16,34.22,88300.0,31.5615,31.6262,31.5615,31.617,88300.0
2011-02-01 14:30:00,34.22,34.26,34.2,34.26,124500.0,31.617,31.6539,31.5985,31.6539,124500.0
2011-02-01 15:00:00,34.26,34.27,34.18,34.24,229500.0,31.6539,31.6632,31.58,31.6354,229500.0
2011-02-01 15:30:00,34.25,34.27,34.13,34.14,441900.0,31.6447,31.6632,31.5338,31.5431,441900.0
2011-02-02 09:30:00,34.02,34.2,34.0,34.12,101200.0,31.4322,31.5985,31.4137,31.5246,101200.0
2011-02-02 10:00:00,34.11,34.16,33.99,34.1,90300.0,31.5153,31.5615,31.4045,31.5061,90300.0
2011-02-02 10:30:00,34.1,34.29,34.1,34.28,833200.0,31.5061,31.6816,31.5061,31.6724,833200.0
2011-02-02 11:00:00,34.28,34.34,34.25,34.33,85900.0,31.6724,31.7278,31.6447,31.7186,85900.0
2011-02-02 11:30:00,34.33,34.36,34.29,34.36,83200.0,31.7186,31.7463,31.6816,31.7463,83200.0
2011-02-02 12:00:00,34.35,34.35,34.25,34.26,90300.0,31.7371,31.7371,31.6447,31.6539,90300.0
2011-02-02 12:30:00,34.26,34.29,34.25,34.26,78500.0,31.6539,31.6816,31.6447,31.6539,78500.0
2011-02-02 13:00:00,34.26,34.26,34.15,34.15,69900.0,31.6539,31.6539,31.5523,31.5523,69900.0
2011-02-02 13:30:00,34.16,34.24,34.16,34.22,102600.0,31.5615,31.6354,31.5615,31.617,102600.0
2011-02-02 14:00:00,34.21,34.22,34.18,34.2,75700.0,31.6077,31.617,31.58,31.5985,75700.0
2011-02-02 14:30:00,34.2,34.2,34.11,34.19,109500.0,31.5985,31.5985,31.5153,31.5893,109500.0
2011-02-02 15:00:00,34.19,34.24,34.14,34.15,109600.0,31.5893,31.6354,31.5431,31.5523,109600.0
2011-02-02 15:30:00,34.15,34.15,34.02,34.03,356100.0,31.5523,31.5523,31.4322,31.4414,356100.0
2011-02-03 09:30:00,34.03,34.07,33.93,34.05,127700.0,31.4414,31.4784,31.349,31.4599,127700.0
2011-02-03 10:00:00,34.09,34.11,33.95,34.05,209100.0,31.4969,31.5153,31.3675,31.4599,209100.0
2011-02-03 10:30:00,34.05,34.21,34.0,34.14,165700.0,31.4599,31.6077,31.4137,31.5431,165700.0
2011-02-03 11:00:00,34.14,34.18,34.08,34.11,150500.0,31.5431,31.58,31.4876,31.5153,150500.0
2011-02-03 11:30:00,34.11,34.3,34.11,34.27,101900.0,31.5153,31.6909,31.5153,31.6632,101900.0
2011-02-03 12:00:00,34.28,34.34,34.25,34.26,75900.0,31.6724,31.7278,31.6447,31.6539,75900.0
2011-02-03 12:30:00,34.26,34.31,34.23,34.26,93300.0,31.6539,31.7001,31.6262,31.6539,93300.0
2011-02-03 13:00:00,34.25,34.34,34.24,34.32,86800.0,31.6447,31.7278,31.6354,31.7094,86800.0
2011-02-03 13:30:00,34.32,34.35,34.28,34.35,95100.0,31.7094,31.7371,31.6724,31.7371,95100.0
2011-02-03 14:00:00,34.33,34.35,34.28,34.31,110600.0,31.7186,31.7371,31.6724,31.7001,110600.0
2011-02-03 14:30:00,34.31,34.35,34.25,34.3,113700.0,31.7001,31.7371,31.6447,31.6909,113700.0
2011-02-03 15:00:00,34.3,34.4,34.3,34.38,171700.0,31.6909,31.7833,31.6909,31.7648,171700.0
2011-02-03 15:30:00,34.38,34.49,34.38,34.45,576900.0,31.7648,31.8664,31.7648,31.8295,576900.0
2011-02-04 09:30:00,34.5,34.5,34.0,34.16,149000.0,31.8757,31.8757,31.4137,31.5615,149000.0
2011-02-04 10:00:00,34.15,34.36,34.15,34.35,146100.0,31.5523,31.7463,31.5523,31.7371,146100.0
2011-02-04 10:30:00,34.35,34.51,34.35,34.43,231900.0,31.7371,31.8849,31.7371,31.811,231900.0
2011-02-04 11:00:00,34.42,34.5,34.37,34.4,92600.0,31.8018,31.8757,31.7556,31.7833,92600.0
2011-02-04 11:30:00,34.41,34.44,34.38,34.4,86100.0,31.7925,31.8202,31.7648,31.7833,86100.0
2011-02-04 12:00:00,34.41,34.51,34.39,34.46,108800.0,31.7925,31.8849,31.774,31.8387,108800.0
2011-02-04 12:30:00,34.47,34.63,34.47,34.61,80500.0,31.848,31.9958,31.848,31.9773,80500.0
2011-02-04 13:00:00,34.62,34.97,34.61,34.86,348600.0,31.9865,32.3099,31.9773,32.2083,348600.0
2011-02-04 13:30:00,34.86,35.63,34.82,35.6,806200.0,32.2083,32.9197,32.1713,32.892,806200.0
2011-02-04 14:00:00,35.6,35.61,35.15,35.16,327500.0,32.892,32.9012,32.4762,32.4855,327500.0
2011-02-04 14:30:00,35.16,35.2,35.05,35.11,208900.0,32.4855,32.5224,32.3838,32.4393,208900.0
2011-02-04 15:00:00,35.1,35.33,35.09,35.22,276400.0,32.43,32.6425,32.4208,32.5409,276400.0
2011-02-04 15:30:00,35.23,35.34,35.21,35.27,546400.0,32.5501,32.6518,32.5317,32.5871,546400.0
2011-02-07 09:30:00,35.25,35.3,35.03,35.11,203100.0,32.5686,32.6148,32.3654,32.4393,203100.0
2011-02-07 10:00:00,35.11,35.32,35.1,35.31,206500.0,32.4393,32.6333,32.43,32.6241,206500.0
2011-02-07 10:30:00,35.31,35.33,35.2,35.22,179900.0,32.6241,32.6425,32.5224,32.5409,179900.0
2011-02-07 11:00:00,35.22,35.3,35.22,35.29,136700.0,32.5409,32.6148,32.5409,32.6056,136700.0
2011-02-07 11:30:00,35.29,35.37,35.29,35.34,143600.0,32.6056,32.6795,32.6056,32.6518,143600.0
2011-02-07 12:00:00,35.34,35.5,35.34,35.49,207700.0,32.6518,32.7996,32.6518,32.7904,207700.0
2011-02-07 12:30:00,35.49,35.54,35.47,35.48,156200.0,32.7904,32.8366,32.7719,32.7811,156200.0
2011-02-07 13:00:00,35.48,35.52,35.41,35.45,89500.0,32.7811,32.8181,32.7164,32.7534,89500.0
2011-02-07 13:30:00,35.45,35.47,35.4,35.45,110800.0,32.7534,32.7719,32.7072,32.7534,110800.0
2011-02-07 14:00:00,35.44,35.49,35.44,35.48,118400.0,32.7442,32.7904,32.7442,32.7811,118400.0
2011-02-07 14:30:00,35.48,35.5,35.44,35.5,259900.0,32.7811,32.7996,32.7442,32.7996,259900.0
2011-02-07 15:00:00,35.49,35.59,35.47,35.56,385300.0,32.7904,32.8828,32.7719,32.855,385300.0
2011-02-07 15:30:00,35.55,35.66,35.53,35.54,625700.0,32.8458,32.9474,32.8273,32.8366,625700.0
2011-02-08 09:30:00,35.47,35.73,35.31,35.71,163800.0,32.7719,33.0121,32.6241,32.9936,163800.0
2011-02-08 10:00:00,35.71,35.74,35.48,35.53,142000.0,32.9936,33.0213,32.7811,32.8273,142000.0
2011-02-08 10:30:00,35.53,35.55,35.47,35.49,136100.0,32.8273,32.8458,32.7719,32.7904,136100.0
2011-02-08 11:00:00,35.49,35.57,35.44,35.54,171000.0,32.7904,32.8643,32.7442,32.8366,171000.0
2011-02-08 11:30:00,35.54,35.67,35.53,35.65,112900.0,32.8366,32.9567,32.8273,32.9382,112900.0
2011-02-08 12:00:00,35.65,35.7,35.63,35.7,103800.0,32.9382,32.9844,32.9197,32.9844,103800.0
2011-02-08 12:30:00,35.7,35.97,35.68,35.68,416100.0,32.9844,33.2339,32.9659,32.9659,416100.0
2011-02-08 13:00:00,35.68,35.69,35.56,35.57,503700.0,32.9659,32.9752,32.855,32.8643,503700.0
2011-02-08 13:30:00,35.57,35.6,35.51,35.51,116700.0,32.8643,32.892,32.8088,32.8088,116700.0
2011-02-08 14:00:00,35.51,35.55,35.51,35.55,277500.0,32.8088,32.8458,32.8088,32.8458,277500.0
2011-02-08 14:30:00,35.55,35.56,35.49,35.5,122500.0,32.8458,32.855,32.7904,32.7996,122500.0
2011-02-08 15:00:00,35.5,35.54,35.45,35.46,158500.0,32.7996,32.8366,32.7534,32.7626,158500.0
2011-02-08 15:30:00,35.45,35.5,35.44,35.5,240900.0,32.7534,32.7996,32.7442,32.7996,240900.0
2011-02-09 09:30:00,35.42,35.86,35.42,35.84,98800.0,32.7257,33.1322,32.7257,33.1137,98800.0
2011-02-09 10:00:00,35.85,35.99,35.82,35.89,186400.0,33.123,33.2523,33.0953,33.1599,186400.0
2011-02-09 10:30:00,35.89,36.01,35.88,35.91,156200.0,33.1599,33.2708,33.1507,33.1784,156200.0
2011-02-09 11:00:00,35.91,35.96,35.8,35.82,136400.0,33.1784,33.2246,33.0768,33.0953,136400.0
2011-02-09 11:30:00,35.82,35.89,35.8,35.85,111600.0,33.0953,33.1599,33.0768,33.123,111600.0
2011-02-09 12:00:00,35.85,35.87,35.79,35.82,72700.0,33.123,33.1415,33.0675,33.0953,72700.0
2011-02-09 12:30:00,35.82,35.88,35.8,35.84,158000.0,33.0953,33.1507,33.0768,33.1137,158000.0
2011-02-09 13:00:00,35.84,35.94,35.84,35.91,72600.0,33.1137,33.2061,33.1137,33.1784,72600.0
2011-02-09 13:30:00,35.91,35.92,35.88,35.9,49700.0,33.1784,33.1877,33.1507,33.1692,49700.0
2011-02-09 14:00:00,35.9,35.91,35.86,35.87,148900.0,33.1692,33.1784,33.1322,33.1415,148900.0
2011-02-09 14:30:00,35.88,35.96,35.86,35.92,189000.0,33.1507,33.2246,33.1322,33.1877,189000.0
2011-02-09 15:00:00,35.92,35.99,35.9,35.94,151300.0,33.1877,33.2523,33.1692,33.2061,151300.0
2011-02-09 15:30:00,35.95,36.08,35.95,36.07,361600.0,33.2154,33.3355,33.2154,33.3262,361600.0
2011-02-10 09:30:00,35.85,35.95,35.72,35.78,260900.0,33.123,33.2154,33.0029,33.0583,260900.0
2011-02-10 10:00:00,35.78,36.18,35.78,36.11,192500.0,33.0583,33.4279,33.0583,33.3632,192500.0
2011-02-10 10:30:00,36.12,36.2,36.11,36.12,164400.0,33.3724,33.4464,33.3632,33.3724,164400.0
2011-02-10 11:00:00,36.12,36.28,36.1,36.25,100100.0,33.3724,33.5203,33.354,33.4926,100100.0
2011-02-10 11:30:00,36.24,36.28,36.21,36.23,85800.0,33.4833,33.5203,33.4556,33.4741,85800.0
2011-02-10 12:00:00,36.23,36.23,36.17,36.17,79400.0,33.4741,33.4741,33.4186,33.4186,79400.0
2011-02-10 12:30:00,36.17,36.18,36.06,36.09,131700.0,33.4186,33.4279,33.317,33.3447,131700.0
2011-02-10 13:00:00,36.1,36.12,36.02,36.02,238800.0,33.354,33.3724,33.28,33.28,238800.0
2011-02-10 13:30:00,36.02,36.18,36.02,36.16,124200.0,33.28,33.4279,33.28,33.4094,124200.0
2011-02-10 14:00:00,36.16,36.18,36.12,36.14,86100.0,33.4094,33.4279,33.3724,33.3909,86100.0
2011-02-10 14:30:00,36.14,36.16,36.05,36.09,135600.0,33.3909,33.4094,33.3078,33.3447,135600.0
2011-02-10 15:00:00,36.08,36.09,35.98,36.08,144600.0,33.3355,33.3447,33.2431,33.3355,144600.0
2011-02-10 15:30:00,36.09,36.24,36.09,36.19,352100.0,33.3447,33.4833,33.3447,33.4371,352100.0
2011-02-11 09:30:00,36.19,36.19,35.61,36.1,271100.0,33.4371,33.4371,32.9012,33.354,271100.0
2011-02-11 10:00:00,36.09,36.15,35.92,36.05,88700.0,33.3447,33.4002,33.1877,33.3078,88700.0
2011-02-11 10:30:00,36.06,36.26,36.05,36.25,96700.0,33.317,33.5018,33.3078,33.4926,96700.0
2011-02-11 11:00:00,36.23,36.31,36.18,36.29,66800.0,33.4741,33.548,33.4279,33.5295,66800.0
2011-02-11 11:30:00,36.29,36.39,36.25,36.27,79700.0,33.5295,33.6219,33.4926,33.511,79700.0
2011-02-11 12:00:00,36.27,36.39,36.18,36.18,47100.0,33.511,33.6219,33.4279,33.4279,47100.0
2011-02-11 12:30:00,36.18,36.34,36.18,36.29,80500.0,33.4279,33.5757,33.4279,33.5295,80500.0
2011-02-11 13:00:00,36.28,36.38,36.26,36.32,30600.0,33.5203,33.6127,33.5018,33.5572,30600.0
2011-02-11 13:30:00,36.32,36.4,36.31,36.39,34300.0,33.5572,33.6311,33.548,33.6219,34300.0
2011-02-11 14:00:00,36.38,36.43,36.36,36.4,49300.0,33.6127,33.6589,33.5942,33.6311,49300.0
2011-02-11 14:30:00,36.4,36.48,36.38,36.46,66500.0,33.6311,33.7051,33.6127,33.6866,66500.0
2011-02-11 15:00:00,36.45,36.5,36.45,36.48,73500.0,33.6773,33.7235,33.6773,33.7051,73500.0
2011-02-11 15:30:00,36.49,36.73,36.47,36.7,630000.0,33.7143,33.936,33.6958,33.9083,630000.0
2011-02-14 09:30:00,36.85,37.35,36.8,37.33,411100.0,34.0469,34.5089,34.0007,34.4904,411100.0
2011-02-14 10:00:00,37.34,37.53,37.33,37.41,289000.0,34.4996,34.6752,34.4904,34.5643,289000.0
2011-02-14 10:30:00,37.42,37.57,37.35,37.44,347200.0,34.5736,34.7121,34.5089,34.592,347200.0
2011-02-14 11:00:00,37.43,37.44,37.05,37.07,174400.0,34.5828,34.592,34.2317,34.2502,174400.0
2011-02-14 11:30:00,37.08,37.31,37.08,37.1,128000.0,34.2594,34.4719,34.2594,34.2779,128000.0
2011-02-14 12:00:00,37.1,37.11,36.98,37.01,133800.0,34.2779,34.2871,34.167,34.1947,133800.0
2011-02-14 12:30:00,37.0,37.04,36.96,36.96,153600.0,34.1855,34.2225,34.1485,34.1485,153600.0
2011-02-14 13:00:00,36.97,37.01,36.86,36.89,126200.0,34.1578,34.1947,34.0562,34.0839,126200.0
2011-02-14 13:30:00,36.89,36.98,36.75,36.76,144500.0,34.0839,34.167,33.9545,33.9638,144500.0
2011-02-14 14:00:00,36.77,36.78,36.69,36.69,269800.0,33.973,33.9822,33.8991,33.8991,269800.0
2011-02-14 14:30:00,36.69,36.74,36.59,36.63,270300.0,33.8991,33.9453,33.8067,33.8436,270300.0
2011-02-14 15:00:00,36.64,36.65,36.44,36.48,393500.0,33.8529,33.8621,33.6681,33.7051,393500.0
2011-02-14 15:30:00,36.49,36.67,36.48,36.59,962100.0,33.7143,33.8806,33.7051,33.8067,962100.0
2011-02-15 09:30:00,36.46,36.92,36.46,36.92,99000.0,33.6866,34.1116,33.6866,34.1116,99000.0
2011-02-15 10:00:00,36.91,36.91,36.64,36.65,131600.0,34.1023,34.1023,33.8529,33.8621,131600.0
2011-02-15 10:30:00,36.66,36.72,36.55,36.55,110300.0,33.8714,33.9268,33.7697,33.7697,110300.0
2011-02-15 11:00:00,36.56,36.71,36.54,36.71,74000.0,33.779,33.9176,33.7605,33.9176,74000.0
2011-02-15 11:30:00,36.7,36.74,36.53,36.54,70400.0,33.9083,33.9453,33.7513,33.7605,70400.0
2011-02-15 12:00:00,36.53,36.78,36.51,36.75,94900.0,33.7513,33.9822,33.7328,33.9545,94900.0
2011-02-15 12:30:00,36.75,36.82,36.73,36.81,62900.0,33.9545,34.0192,33.936,34.01,62900.0
2011-02-15 13:00:00,36.81,36.81,36.74,36.78,21800.0,34.01,34.01,33.9453,33.9822,21800.0
2011-02-15 13:30:00,36.77,36.8,36.71,36.72,34400.0,33.973,34.0007,33.9176,33.9268,34400.0
2011-02-15 14:00:00,36.72,36.73,36.6,36.61,76200.0,33.9268,33.936,33.8159,33.8252,76200.0
2011-02-15 14:30:00,36.6,36.73,36.59,36.69,70300.0,33.8159,33.936,33.8067,33.8991,70300.0
2011-02-15 15:00:00,36.69,36.73,36.68,36.68,41900.0,33.8991,33.936,33.8898,33.8898,41900.0
2011-02-15 15:30:00,36.68,36.7,36.58,36.62,176800.0,33.8898,33.9083,33.7975,33.8344,176800.0
2011-02-16 09:30:00,36.88,36.91,36.6,36.85,125900.0,34.0746,34.1023,33.8159,34.0469,125900.0
2011-02-16 10:00:00,36.84,36.98,36.78,36.94,92800.0,34.0377,34.167,33.9822,34.1301,92800.0
2011-02-16 10:30:00,36.95,37.06,36.93,37.03,72800.0,34.1393,34.2409,34.1208,34.2132,72800.0
2011-02-16 11:00:00,37.03,37.06,36.92,36.93,77000.0,34.2132,34.2409,34.1116,34.1208,77000.0
2011-02-16 11:30:00,36.93,37.09,36.89,37.08,88400.0,34.1208,34.2687,34.0839,34.2594,88400.0
2011-02-16 12:00:00,37.07,37.08,36.82,36.94,95000.0,34.2502,34.2594,34.0192,34.1301,95000.0
2011-02-16 12:30:00,36.94,36.97,36.88,36.9,56600.0,34.1301,34.1578,34.0746,34.0931,56600.0
2011-02-16 13:00:00,36.89,36.9,36.83,36.86,54500.0,34.0839,34.0931,34.0284,34.0562,54500.0
2011-02-16 13:30:00,36.85,36.95,36.85,36.94,47700.0,34.0469,34.1393,34.0469,34.1301,47700.0
2011-02-16 14:00:00,36.94,36.95,36.8,36.86,58200.0,34.1301,34.1393,34.0007,34.0562,58200.0
2011-02-16 14:30:00,36.87,37.02,36.87,36.99,75700.0,34.0654,34.204,34.0654,34.1763,75700.0
2011-02-16 15:00:00,36.99,37.07,36.99,37.03,110400.0,34.1763,34.2502,34.1763,34.2132,110400.0
2011-02-16 15:30:00,37.03,37.08,36.97,36.98,175300.0,34.2132,34.2594,34.1578,34.167,175300.0
2011-02-17 09:30:00,36.91,37.03,36.75,36.76,95400.0,34.1023,34.2132,33.9545,33.9638,95400.0
2011-02-17 10:00:00,36.76,36.83,36.71,36.82,107100.0,33.9638,34.0284,33.9176,34.0192,107100.0
2011-02-17 10:30:00,36.83,36.83,36.73,36.79,64700.0,34.0284,34.0284,33.936,33.9915,64700.0
2011-02-17 11:00:00,36.79,37.01,36.78,37.01,47200.0,33.9915,34.1947,33.9822,34.1947,47200.0
2011-02-17 11:30:00,37.01,37.08,36.99,36.99,31700.0,34.1947,34.2594,34.1763,34.1763,31700.0
2011-02-17 12:00:00,36.98,37.05,36.96,37.03,35400.0,34.167,34.2317,34.1485,34.2132,35400.0
2011-02-17 12:30:00,37.03,37.07,37.01,37.01,34300.0,34.2132,34.2502,34.1947,34.1947,34300.0
2011-02-17 13:00:00,37.01,37.07,37.0,37.03,42400.0,34.1947,34.2502,34.1855,34.2132,42400.0
2011-02-17 13:30:00,37.03,37.03,36.97,36.99,36500.0,34.2132,34.2132,34.1578,34.1763,36500.0
2011-02-17 14:00:00,36.99,37.01,36.9,36.91,62500.0,34.1763,34.1947,34.0931,34.1023,62500.0
2011-02-17 14:30:00,36.9,36.94,36.88,36.91,52900.0,34.0931,34.1301,34.0746,34.1023,52900.0
2011-02-17 15:00:00,36.92,36.98,36.9,36.96,60700.0,34.1116,34.167,34.0931,34.1485,60700.0
2011-02-17 15:30:00,36.97,36.99,36.89,36.9,106500.0,34.1578,34.1763,34.0839,34.0931,106500.0
2011-02-18 09:30:00,36.91,36.98,36.68,36.71,285800.0,34.1023,34.167,33.8898,33.9176,285800.0
2011-02-18 10:00:00,36.72,36.78,36.65,36.74,40100.0,33.9268,33.9822,33.8621,33.9453,40100.0
2011-02-18 10:30:00,36.74,36.82,36.7,36.7,74600.0,33.9453,34.0192,33.9083,33.9083,74600.0
2011-02-18 11:00:00,36.69,36.8,36.69,36.8,98600.0,33.8991,34.0007,33.8991,34.0007,98600.0
2011-02-18 11:30:00,36.81,36.9,36.79,36.88,42000.0,34.01,34.0931,33.9915,34.0746,42000.0
2011-02-18 12:00:00,36.88,36.95,36.88,36.94,57400.0,34.0746,34.1393,34.0746,34.1301,57400.0
2011-02-18 12:30:00,36.93,36.97,36.9,36.95,26500.0,34.1208,34.1578,34.0931,34.1393,26500.0
2011-02-18 13:00:00,36.95,36.95,36.8,36.8,34700.0,34.1393,34.1393,34.0007,34.0007,34700.0
2011-02-18 13:30:00,36.8,36.83,36.66,36.82,46400.0,34.0007,34.0284,33.8714,34.0192,46400.0
2011-02-18 14:00:00,36.83,36.83,36.67,36.69,38100.0,34.0284,34.0284,33.8806,33.8991,38100.0
2011-02-18 14:30:00,36.68,36.78,36.66,36.77,27000.0,33.8898,33.9822,33.8714,33.973,27000.0
2011-02-18 15:00:00,36.78,36.8,36.69,36.69,70700.0,33.9822,34.0007,33.8991,33.8991,70700.0
2011-02-18 15:30:00,36.69,36.76,36.68,36.75,232300.0,33.8991,33.9638,33.8898,33.9545,232300.0
2011-02-22 09:30:00,36.43,36.46,35.78,35.92,244200.0,33.6589,33.6866,33.0583,33.1877,244200.0
2011-02-22 10:00:00,35.9,36.02,35.86,35.97,179400.0,33.1692,33.28,33.1322,33.2339,179400.0
2011-02-22 10:30:00,35.98,36.07,35.93,35.98,141800.0,33.2431,33.3262,33.1969,33.2431,141800.0
2011-02-22 11:00:00,35.99,36.05,35.72,35.86,146100.0,33.2523,33.3078,33.0029,33.1322,146100.0
2011-02-22 11:30:00,35.87,35.88,35.62,35.69,114100.0,33.1415,33.1507,32.9105,32.9752,114100.0
2011-02-22 12:00:00,35.69,35.7,35.63,35.65,88300.0,32.9752,32.9844,32.9197,32.9382,88300.0
2011-02-22 12:30:00,35.64,35.66,35.37,35.38,152700.0,32.929,32.9474,32.6795,32.6887,152700.0
2011-02-22 13:00:00,35.38,35.39,35.28,35.33,156100.0,32.6887,32.698,32.5963,32.6425,156100.0
2011-02-22 13:30:00,35.33,35.43,35.27,35.41,171700.0,32.6425,32.7349,32.5871,32.7164,171700.0
2011-02-22 14:00:00,35.41,35.44,35.25,35.31,181000.0,32.7164,32.7442,32.5686,32.6241,181000.0
2011-02-22 14:30:00,35.32,35.41,35.31,35.31,166800.0,32.6333,32.7164,32.6241,32.6241,166800.0
2011-02-22 15:00:00,35.32,35.35,35.11,35.12,232000.0,32.6333,32.661,32.4393,32.4485,232000.0
2011-02-22 15:30:00,35.13,35.2,35.05,35.11,451900.0,32.4577,32.5224,32.3838,32.4393,451900.0
2011-02-23 09:30:00,35.07,35.21,34.88,34.98,217900.0,32.4023,32.5317,32.2268,32.3192,217900.0
2011-02-23 10:00:00,34.97,35.02,34.69,34.76,152400.0,32.3099,32.3561,32.0512,32.1159,152400.0
2011-02-23 10:30:00,34.77,34.86,34.47,34.58,243800.0,32.1251,32.2083,31.848,31.9496,243800.0
2011-02-23 11:00:00,34.59,34.66,34.52,34.57,238600.0,31.9588,32.0235,31.8942,31.9403,238600.0
2011-02-23 11:30:00,34.57,34.58,34.35,34.42,145000.0,31.9403,31.9496,31.7371,31.8018,145000.0
2011-02-23 12:00:00,34.42,34.43,34.2,34.31,101500.0,31.8018,31.811,31.5985,31.7001,101500.0
2011-02-23 12:30:00,34.31,34.41,34.24,34.32,107600.0,31.7001,31.7925,31.6354,31.7094,107600.0
2011-02-23 13:00:00,34.31,34.36,34.21,34.35,114400.0,31.7001,31.7463,31.6077,31.7371,114400.0
2011-02-23 13:30:00,34.36,34.45,34.28,34.41,146200.0,31.7463,31.8295,31.6724,31.7925,146200.0
2011-02-23 14:00:00,34.41,34.73,34.41,34.73,282400.0,31.7925,32.0882,31.7925,32.0882,282400.0
2011-02-23 14:30:00,34.73,35.02,34.73,35.02,640300.0,32.0882,32.3561,32.0882,32.3561,640300.0
2011-02-23 15:00:00,35.01,35.31,35.0,35.25,512100.0,32.3469,32.6241,32.3376,32.5686,512100.0
2011-02-23 15:30:00,35.25,35.28,35.12,35.12,640900.0,32.5686,32.5963,32.4485,32.4485,640900.0
2011-02-24 09:30:00,35.1,35.47,35.0,35.21,296400.0,32.43,32.7719,32.3376,32.5317,296400.0
2011-02-24 10:00:00,35.22,35.42,35.05,35.34,246800.0,32.5409,32.7257,32.3838,32.6518,246800.0
2011-02-24 10:30:00,35.34,35.34,35.19,35.22,161300.0,32.6518,32.6518,32.5132,32.5409,161300.0
2011-02-24 11:00:00,35.23,35.52,35.21,35.47,138900.0,32.5501,32.8181,32.5317,32.7719,138900.0
2011-02-24 11:30:00,35.47,35.52,35.28,35.48,108700.0,32.7719,32.8181,32.5963,32.7811,108700.0
2011-02-24 12:00:00,35.48,35.5,35.31,35.37,106800.0,32.7811,32.7996,32.6241,32.6795,106800.0
2011-02-24 12:30:00,35.38,35.5,35.33,35.47,131300.0,32.6887,32.7996,32.6425,32.7719,131300.0
2011-02-24 13:00:00,35.48,35.53,35.41,35.46,130600.0,32.7811,32.8273,32.7164,32.7626,130600.0
2011-02-24 13:30:00,35.46,35.5,35.3,35.33,201000.0,32.7626,32.7996,32.6148,32.6425,201000.0
2011-02-24 14:00:00,35.34,35.59,35.33,35.54,196700.0,32.6518,32.8828,32.6425,32.8366,196700.0
2011-02-24 14:30:00,35.53,35.6,35.45,35.53,307100.0,32.8273,32.892,32.7534,32.8273,307100.0
2011-02-24 15:00:00,35.52,35.73,35.46,35.73,275700.0,32.8181,33.0121,32.7626,33.0121,275700.0
2011-02-24 15:30:00,35.72,35.78,35.63,35.63,342800.0,33.0029,33.0583,32.9197,32.9197,342800.0
2011-02-25 09:30:00,35.85,36.05,35.81,36.02,214700.0,33.123,33.3078,33.086,33.28,214700.0
2011-02-25 10:00:00,36.02,36.16,35.81,35.82,93700.0,33.28,33.4094,33.086,33.0953,93700.0
2011-02-25 10:30:00,35.82,35.96,35.75,35.88,67500.0,33.0953,33.2246,33.0306,33.1507,67500.0
2011-02-25 11:00:00,35.89,36.04,35.83,35.89,112800.0,33.1599,33.2985,33.1045,33.1599,112800.0
2011-02-25 11:30:00,35.88,35.94,35.83,35.9,156300.0,33.1507,33.2061,33.1045,33.1692,156300.0
2011-02-25 12:00:00,35.89,36.05,35.89,36.02,56400.0,33.1599,33.3078,33.1599,33.28,56400.0
2011-02-25 12:30:00,36.01,36.07,35.98,35.98,73000.0,33.2708,33.3262,33.2431,33.2431,73000.0
2011-02-25 13:00:00,35.98,36.11,35.98,36.03,68400.0,33.2431,33.3632,33.2431,33.2893,68400.0
2011-02-25 13:30:00,36.03,36.03,35.94,35.97,86600.0,33.2893,33.2893,33.2061,33.2339,86600.0
2011-02-25 14:00:00,35.98,35.98,35.87,35.9,89500.0,33.2431,33.2431,33.1415,33.1692,89500.0
2011-02-25 14:30:00,35.91,35.96,35.88,35.93,75500.0,33.1784,33.2246,33.1507,33.1969,75500.0
2011-02-25 15:00:00,35.94,35.96,35.9,35.9,79500.0,33.2061,33.2246,33.1692,33.1692,79500.0
2011-02-25 15:30:00,35.91,35.99,35.86,35.97,225200.0,33.1784,33.2523,33.1322,33.2339,225200.0
2011-02-28 09:30:00,36.01,36.02,35.6,35.69,134800.0,33.2708,33.28,32.892,32.9752,134800.0
2011-02-28 10:00:00,35.69,35.78,35.62,35.64,106700.0,32.9752,33.0583,32.9105,32.929,106700.0
2011-02-28 10:30:00,35.64,35.65,35.43,35.45,121300.0,32.929,32.9382,32.7349,32.7534,121300.0
2011-02-28 11:00:00,35.45,35.48,35.32,35.32,107700.0,32.7534,32.7811,32.6333,32.6333,107700.0
2011-02-28 11:30:00,35.31,35.31,35.22,35.24,131100.0,32.6241,32.6241,32.5409,32.5594,131100.0
2011-02-28 12:00:00,35.25,35.25,35.18,35.2,89000.0,32.5686,32.5686,32.5039,32.5224,89000.0
2011-02-28 12:30:00,35.21,35.22,35.05,35.13,142600.0,32.5317,32.5409,32.3838,32.4577,142600.0
2011-02-28 13:00:00,35.13,35.16,35.05,35.15,133800.0,32.4577,32.4855,32.3838,32.4762,133800.0
2011-02-28 13:30:00,35.14,35.28,35.14,35.25,116500.0,32.467,32.5963,32.467,32.5686,116500.0
2011-02-28 14:00:00,35.25,35.3,35.22,35.26,118600.0,32.5686,32.6148,32.5409,32.5779,118600.0
2011-02-28 14:30:00,35.26,35.33,35.26,35.32,132600.0,32.5779,32.6425,32.5779,32.6333,132600.0
2011-02-28 15:00:00,35.33,35.33,35.21,35.25,139900.0,32.6425,32.6425,32.5317,32.5686,139900.0
2011-02-28 15:30:00,35.25,35.34,35.23,35.3,270500.0,32.5686,32.6518,32.5501,32.6148,270500.0
2011-03-01 09:30:00,35.48,35.73,35.4,35.51,287700.0,32.7811,33.0121,32.7072,32.8088,287700.0
2011-03-01 10:00:00,35.53,35.68,35.21,35.21,157700.0,32.8273,32.9659,32.5317,32.5317,157700.0
2011-03-01 10:30:00,35.2,35.52,35.12,35.5,130900.0,32.5224,32.8181,32.4485,32.7996,130900.0
2011-03-01 11:00:00,35.5,35.55,35.34,35.34,107700.0,32.7996,32.8458,32.6518,32.6518,107700.0
2011-03-01 11:30:00,35.33,35.34,35.13,35.13,107000.0,32.6425,32.6518,32.4577,32.4577,107000.0
2011-03-01 12:00:00,35.13,35.16,34.95,34.96,117100.0,32.4577,32.4855,32.2914,32.3007,117100.0
2011-03-01 12:30:00,34.96,35.14,34.95,35.09,77500.0,32.3007,32.467,32.2914,32.4208,77500.0
2011-03-01 13:00:00,35.09,35.19,35.06,35.09,88900.0,32.4208,32.5132,32.3931,32.4208,88900.0
2011-03-01 13:30:00,35.09,35.18,35.06,35.15,98300.0,32.4208,32.5039,32.3931,32.4762,98300.0
2011-03-01 14:00:00,35.15,35.15,34.93,34.94,187500.0,32.4762,32.4762,32.273,32.2822,187500.0
2011-03-01 14:30:00,34.93,35.05,34.92,35.01,148100.0,32.273,32.3838,32.2637,32.3469,148100.0
2011-03-01 15:00:00,35.01,35.1,34.97,35.06,263100.0,32.3469,32.43,32.3099,32.3931,263100.0
2011-03-01 15:30:00,35.06,35.21,35.04,35.07,245200.0,32.3931,32.5317,32.3746,32.4023,245200.0
2011-03-02 09:30:00,35.0,35.52,34.94,35.51,255200.0,32.3376,32.8181,32.2822,32.8088,255200.0
2011-03-02 10:00:00,35.5,35.67,35.41,35.54,218500.0,32.7996,32.9567,32.7164,32.8366,218500.0
2011-03-02 10:30:00,35.54,35.8,35.52,35.78,139600.0,32.8366,33.0768,32.8181,33.0583,139600.0
2011-03-02 11:00:00,35.77,35.78,35.55,35.62,183900.0,33.0491,33.0583,32.8458,32.9105,183900.0
2011-03-02 11:30:00,35.61,35.71,35.58,35.61,197100.0,32.9012,32.9936,32.8735,32.9012,197100.0
2011-03-02 12:00:00,35.61,35.69,35.45,35.68,166400.0,32.9012,32.9752,32.7534,32.9659,166400.0
2011-03-02 12:30:00,35.69,35.82,35.65,35.77,82500.0,32.9752,33.0953,32.9382,33.0491,82500.0
2011-03-02 13:00:00,35.78,35.79,35.57,35.73,184900.0,33.0583,33.0675,32.8643,33.0121,184900.0
2011-03-02 13:30:00,35.72,35.73,35.62,35.67,68000.0,33.0029,33.0121,32.9105,32.9567,68000.0
2011-03-02 14:00:00,35.67,35.72,35.58,35.67,131400.0,32.9567,33.0029,32.8735,32.9567,131400.0
2011-03-02 14:30:00,35.66,35.79,35.66,35.77,162400.0,32.9474,33.0675,32.9474,33.0491,162400.0
2011-03-02 15:00:00,35.77,35.86,35.76,35.77,178500.0,33.0491,33.1322,33.0398,33.0491,178500.0
2011-03-02 15:30:00,35.77,35.82,35.61,35.64,310600.0,33.0491,33.0953,32.9012,32.929,310600.0
2011-03-03 09:30:00,35.9,36.18,35.87,36.16,133800.0,33.1692,33.4279,33.1415,33.4094,133800.0
2011-03-03 10:00:00,36.15,36.23,36.03,36.12,84000.0,33.4002,33.4741,33.2893,33.3724,84000.0
2011-03-03 10:30:00,36.12,36.25,35.98,36.09,104400.0,33.3724,33.4926,33.2431,33.3447,104400.0
2011-03-03 11:00:00,36.09,36.14,36.04,36.08,43300.0,33.3447,33.3909,33.2985,33.3355,43300.0
2011-03-03 11:30:00,36.08,36.1,36.0,36.08,107700.0,33.3355,33.354,33.2616,33.3355,107700.0
2011-03-03 12:00:00,36.07,36.1,36.02,36.06,55200.0,33.3262,33.354,33.28,33.317,55200.0
2011-03-03 12:30:00,36.07,36.12,36.04,36.09,43500.0,33.3262,33.3724,33.2985,33.3447,43500.0
2011-03-03 13:00:00,36.09,36.1,36.0,36.01,72100.0,33.3447,33.354,33.2616,33.2708,72100.0
2011-03-03 13:30:00,36.0,36.07,36.0,36.02,200900.0,33.2616,33.3262,33.2616,33.28,200900.0
2011-03-03 14:00:00,36.02,36.19,36.02,36.12,172500.0,33.28,33.4371,33.28,33.3724,172500.0
2011-03-03 14:30:00,36.11,36.12,36.01,36.04,97700.0,33.3632,33.3724,33.2708,33.2985,97700.0
2011-03-03 15:00:00,36.04,36.04,36.0,36.01,84900.0,33.2985,33.2985,33.2616,33.2708,84900.0
2011-03-03 15:30:00,36.01,36.02,35.93,35.95,221200.0,33.2708,33.28,33.1969,33.2154,221200.0
2011-03-04 09:30:00,35.89,36.12,35.83,36.11,108800.0,33.1599,33.3724,33.1045,33.3632,108800.0
2011-03-04 10:00:00,36.08,36.12,35.93,36.0,102200.0,33.3355,33.3724,33.1969,33.2616,102200.0
2011-03-04 10:30:00,36.0,36.12,35.99,36.11,47100.0,33.2616,33.3724,33.2523,33.3632,47100.0
2011-03-04 11:00:00,36.13,36.14,35.99,36.0,36200.0,33.3817,33.3909,33.2523,33.2616,36200.0
2011-03-04 11:30:00,36.0,36.15,36.0,36.11,103800.0,33.2616,33.4002,33.2616,33.3632,103800.0
2011-03-04 12:00:00,36.1,36.12,35.94,36.0,142900.0,33.354,33.3724,33.2061,33.2616,142900.0
2011-03-04 12:30:00,36.0,36.04,35.97,35.97,84200.0,33.2616,33.2985,33.2339,33.2339,84200.0
2011-03-04 13:00:00,35.98,36.02,35.95,36.0,128700.0,33.2431,33.28,33.2154,33.2616,128700.0
2011-03-04 13:30:00,35.99,36.05,35.94,36.02,68300.0,33.2523,33.3078,33.2061,33.28,68300.0
2011-03-04 14:00:00,36.0,36.03,35.97,36.01,101800.0,33.2616,33.2893,33.2339,33.2708,101800.0
2011-03-04 14:30:00,36.01,36.03,35.98,36.03,50800.0,33.2708,33.2893,33.2431,33.2893,50800.0
2011-03-04 15:00:00,36.05,36.08,35.99,35.99,103800.0,33.3078,33.3355,33.2523,33.2523,103800.0
2011-03-04 15:30:00,35.99,36.23,35.98,36.13,305100.0,33.2523,33.4741,33.2431,33.3817,305100.0
2011-03-07 09:30:00,36.26,36.27,36.03,36.15,134900.0,33.5018,33.511,33.2893,33.4002,134900.0
2011-03-07 10:00:00,36.15,36.15,36.0,36.05,125500.0,33.4002,33.4002,33.2616,33.3078,125500.0
2011-03-07 10:30:00,36.04,36.07,35.75,35.82,197700.0,33.2985,33.3262,33.0306,33.0953,197700.0
2011-03-07 11:00:00,35.84,35.85,35.51,35.53,122500.0,33.1137,33.123,32.8088,32.8273,122500.0
2011-03-07 11:30:00,35.54,35.54,35.24,35.31,115100.0,32.8366,32.8366,32.5594,32.6241,115100.0
2011-03-07 12:00:00,35.3,35.41,35.25,35.26,115400.0,32.6148,32.7164,32.5686,32.5779,115400.0
2011-03-07 12:30:00,35.26,35.3,35.21,35.27,83300.0,32.5779,32.6148,32.5317,32.5871,83300.0
2011-03-07 13:00:00,35.27,35.3,35.16,35.25,132200.0,32.5871,32.6148,32.4855,32.5686,132200.0
2011-03-07 13:30:00,35.24,35.38,35.21,35.32,103700.0,32.5594,32.6887,32.5317,32.6333,103700.0
2011-03-07 14:00:00,35.31,35.57,35.31,35.53,140100.0,32.6241,32.8643,32.6241,32.8273,140100.0
2011-03-07 14:30:00,35.53,35.55,35.4,35.52,156500.0,32.8273,32.8458,32.7072,32.8181,156500.0
2011-03-07 15:00:00,35.51,35.67,35.48,35.64,131000.0,32.8088,32.9567,32.7811,32.929,131000.0
2011-03-07 15:30:00,35.65,35.71,35.53,35.53,652300.0,32.9382,32.9936,32.8273,32.8273,652300.0
2011-03-08 09:30:00,35.65,35.86,35.48,35.83,214600.0,32.9382,33.1322,32.7811,33.1045,214600.0
2011-03-08 10:00:00,35.83,36.1,35.76,36.07,145600.0,33.1045,33.354,33.0398,33.3262,145600.0
2011-03-08 10:30:00,36.07,36.16,35.97,35.99,145100.0,33.3262,33.4094,33.2339,33.2523,145100.0
2011-03-08 11:00:00,36.0,36.17,35.99,36.16,71100.0,33.2616,33.4186,33.2523,33.4094,71100.0
2011-03-08 11:30:00,36.16,36.25,36.11,36.24,102400.0,33.4094,33.4926,33.3632,33.4833,102400.0
2011-03-08 12:00:00,36.23,36.28,36.19,36.21,88100.0,33.4741,33.5203,33.4371,33.4556,88100.0
2011-03-08 12:30:00,36.2,36.24,36.17,36.22,84100.0,33.4464,33.4833,33.4186,33.4648,84100.0
2011-03-08 13:00:00,36.21,36.25,36.16,36.19,48700.0,33.4556,33.4926,33.4094,33.4371,48700.0
2011-03-08 13:30:00,36.19,36.21,36.13,36.21,54100.0,33.4371,33.4556,33.3817,33.4556,54100.0
2011-03-08 14:00:00,36.21,36.22,36.12,36.2,165100.0,33.4556,33.4648,33.3724,33.4464,165100.0
2011-03-08 14:30:00,36.21,36.33,36.16,36.33,161700.0,33.4556,33.5665,33.4094,33.5665,161700.0
2011-03-08 15:00:00,36.32,36.43,36.29,36.37,221000.0,33.5572,33.6589,33.5295,33.6034,221000.0
2011-03-08 15:30:00,36.38,36.39,36.25,36.25,243300.0,33.6127,33.6219,33.4926,33.4926,243300.0
2011-03-09 09:30:00,36.03,36.28,35.83,36.15,195300.0,33.2893,33.5203,33.1045,33.4002,195300.0
2011-03-09 10:00:00,36.15,36.33,36.07,36.26,149900.0,33.4002,33.5665,33.3262,33.5018,149900.0
2011-03-09 10:30:00,36.26,36.32,36.05,36.07,203600.0,33.5018,33.5572,33.3078,33.3262,203600.0
2011-03-09 11:00:00,36.07,36.16,36.0,36.03,39400.0,33.3262,33.4094,33.2616,33.2893,39400.0
2011-03-09 11:30:00,36.02,36.29,36.0,36.22,66400.0,33.28,33.5295,33.2616,33.4648,66400.0
2011-03-09 12:00:00,36.21,36.32,36.12,36.12,34400.0,33.4556,33.5572,33.3724,33.3724,34400.0
2011-03-09 12:30:00,36.13,36.24,36.13,36.16,56700.0,33.3817,33.4833,33.3817,33.4094,56700.0
2011-03-09 13:00:00,36.16,36.22,36.08,36.2,37100.0,33.4094,33.4648,33.3355,33.4464,37100.0
2011-03-09 13:30:00,36.18,36.18,36.05,36.08,48500.0,33.4279,33.4279,33.3078,33.3355,48500.0
2011-03-09 14:00:00,36.07,36.21,36.07,36.17,58800.0,33.3262,33.4556,33.3262,33.4186,58800.0
2011-03-09 14:30:00,36.16,36.19,36.07,36.17,56500.0,33.4094,33.4371,33.3262,33.4186,56500.0
2011-03-09 15:00:00,36.16,36.2,36.1,36.14,90300.0,33.4094,33.4464,33.354,33.3909,90300.0
2011-03-09 15:30:00,36.13,36.17,36.04,36.11,159500.0,33.3817,33.4186,33.2985,33.3632,159500.0
2011-03-10 09:30:00,35.71,35.73,35.37,35.5,189800.0,32.9936,33.0121,32.6795,32.7996,189800.0
2011-03-10 10:00:00,35.51,35.53,35.39,35.44,163500.0,32.8088,32.8273,32.698,32.7442,163500.0
2011-03-10 10:30:00,35.44,35.63,35.36,35.6,147000.0,32.7442,32.9197,32.6703,32.892,147000.0
2011-03-10 11:00:00,35.59,35.59,35.46,35.56,115300.0,32.8828,32.8828,32.7626,32.855,115300.0
2011-03-10 11:30:00,35.55,35.77,35.52,35.77,86900.0,32.8458,33.0491,32.8181,33.0491,86900.0
2011-03-10 12:00:00,35.74,35.77,35.65,35.69,134600.0,33.0213,33.0491,32.9382,32.9752,134600.0
2011-03-10 12:30:00,35.69,35.88,35.65,35.84,116800.0,32.9752,33.1507,32.9382,33.1137,116800.0
2011-03-10 13:00:00,35.84,35.88,35.65,35.66,135100.0,33.1137,33.1507,32.9382,32.9474,135100.0
2011-03-10 13:30:00,35.66,35.68,35.48,35.64,174800.0,32.9474,32.9659,32.7811,32.929,174800.0
2011-03-10 14:00:00,35.64,35.72,35.59,35.64,167200.0,32.929,33.0029,32.8828,32.929,167200.0
2011-03-10 14:30:00,35.64,35.77,35.63,35.71,92300.0,32.929,33.0491,32.9197,32.9936,92300.0
2011-03-10 15:00:00,35.73,35.74,35.5,35.54,193000.0,33.0121,33.0213,32.7996,32.8366,193000.0
2011-03-10 15:30:00,35.55,35.74,35.51,35.64,268100.0,32.8458,33.0213,32.8088,32.929,268100.0
2011-03-11 09:30:00,35.53,35.97,35.52,35.72,133900.0,32.8273,33.2339,32.8181,33.0029,133900.0
2011-03-11 10:00:00,35.72,35.76,35.56,35.65,155100.0,33.0029,33.0398,32.855,32.9382,155100.0
2011-03-11 10:30:00,35.65,35.75,35.47,35.73,125400.0,32.9382,33.0306,32.7719,33.0121,125400.0
2011-03-11 11:00:00,35.73,35.91,35.62,35.9,104300.0,33.0121,33.1784,32.9105,33.1692,104300.0
2011-03-11 11:30:00,35.9,36.12,35.89,36.06,109600.0,33.1692,33.3724,33.1599,33.317,109600.0
2011-03-11 12:00:00,36.07,36.08,36.01,36.01,92800.0,33.3262,33.3355,33.2708,33.2708,92800.0
2011-03-11 12:30:00,36.01,36.03,35.99,36.0,69100.0,33.2708,33.2893,33.2523,33.2616,69100.0
2011-03-11 13:00:00,36.0,36.03,35.99,35.99,97200.0,33.2616,33.2893,33.2523,33.2523,97200.0
2011-03-11 13:30:00,35.99,36.03,35.95,35.95,58000.0,33.2523,33.2893,33.2154,33.2154,58000.0
2011-03-11 14:00:00,35.95,36.03,35.95,36.0,48600.0,33.2154,33.2893,33.2154,33.2616,48600.0
2011-03-11 14:30:00,36.0,36.07,36.0,36.03,59200.0,33.2616,33.3262,33.2616,33.2893,59200.0
2011-03-11 15:00:00,36.03,36.11,36.02,36.1,69500.0,33.2893,33.3632,33.28,33.354,69500.0
2011-03-11 15:30:00,36.1,36.11,35.99,35.99,143000.0,33.354,33.3632,33.2523,33.2523,143000.0
2011-03-14 09:30:00,35.71,36.01,35.7,35.94,264100.0,32.9936,33.2708,32.9844,33.2061,264100.0
2011-03-14 10:00:00,35.94,36.05,35.94,36.01,196600.0,33.2061,33.3078,33.2061,33.2708,196600.0
2011-03-14 10:30:00,36.0,36.05,35.99,36.0,148400.0,33.2616,33.3078,33.2523,33.2616,148400.0
2011-03-14 11:00:00,36.0,36.03,35.8,35.82,151700.0,33.2616,33.2893,33.0768,33.0953,151700.0
2011-03-14 11:30:00,35.82,35.88,35.74,35.75,235700.0,33.0953,33.1507,33.0213,33.0306,235700.0
2011-03-14 12:00:00,35.75,35.76,35.72,35.74,233900.0,33.0306,33.0398,33.0029,33.0213,233900.0
2011-03-14 12:30:00,35.74,35.77,35.67,35.76,263200.0,33.0213,33.0491,32.9567,33.0398,263200.0
2011-03-14 13:00:00,35.76,35.76,35.7,35.7,156200.0,33.0398,33.0398,32.9844,32.9844,156200.0
2011-03-14 13:30:00,35.71,35.77,35.7,35.72,211300.0,32.9936,33.0491,32.9844,33.0029,211300.0
2011-03-14 14:00:00,35.72,35.8,35.7,35.77,268300.0,33.0029,33.0768,32.9844,33.0491,268300.0
2011-03-14 14:30:00,35.77,35.81,35.67,35.71,279000.0,33.0491,33.086,32.9567,32.9936,279000.0
2011-03-14 15:00:00,35.71,35.81,35.71,35.79,374700.0,32.9936,33.086,32.9936,33.0675,374700.0
2011-03-14 15:30:00,35.79,35.79,35.62,35.63,586100.0,33.0675,33.0675,32.9105,32.9197,586100.0
2011-03-15 09:30:00,34.77,35.19,34.75,34.93,920600.0,32.1251,32.5132,32.1067,32.273,920600.0
2011-03-15 10:00:00,34.94,35.07,34.8,35.01,282800.0,32.2822,32.4023,32.1529,32.3469,282800.0
2011-03-15 10:30:00,35.0,35.25,34.99,35.25,134700.0,32.3376,32.5686,32.3284,32.5686,134700.0
2011-03-15 11:00:00,35.25,35.39,35.18,35.39,80200.0,32.5686,32.698,32.5039,32.698,80200.0
2011-03-15 11:30:00,35.37,35.56,35.36,35.52,122800.0,32.6795,32.855,32.6703,32.8181,122800.0
2011-03-15 12:00:00,35.51,35.62,35.47,35.62,139000.0,32.8088,32.9105,32.7719,32.9105,139000.0
2011-03-15 12:30:00,35.63,35.65,35.46,35.59,168600.0,32.9197,32.9382,32.7626,32.8828,168600.0
2011-03-15 13:00:00,35.59,35.63,35.53,35.56,59000.0,32.8828,32.9197,32.8273,32.855,59000.0
2011-03-15 13:30:00,35.56,35.63,35.55,35.6,61800.0,32.855,32.9197,32.8458,32.892,61800.0
2011-03-15 14:00:00,35.6,35.89,35.6,35.88,158000.0,32.892,33.1599,32.892,33.1507,158000.0
2011-03-15 14:30:00,35.88,35.92,35.73,35.75,153200.0,33.1507,33.1877,33.0121,33.0306,153200.0
2011-03-15 15:00:00,35.74,35.82,35.71,35.79,185000.0,33.0213,33.0953,32.9936,33.0675,185000.0
2011-03-15 15:30:00,35.8,35.81,35.59,35.59,392700.0,33.0768,33.086,32.8828,32.8828,392700.0
2011-03-16 09:30:00,35.39,35.74,35.33,35.54,116800.0,32.698,33.0213,32.6425,32.8366,116800.0
2011-03-16 10:00:00,35.54,35.68,35.51,35.56,74500.0,32.8366,32.9659,32.8088,32.855,74500.0
2011-03-16 10:30:00,35.57,35.65,35.39,35.39,72300.0,32.8643,32.9382,32.698,32.698,72300.0
2011-03-16 11:00:00,35.38,35.39,35.04,35.13,233700.0,32.6887,32.698,32.3746,32.4577,233700.0
2011-03-16 11:30:00,35.14,35.18,34.98,35.02,109900.0,32.467,32.5039,32.3192,32.3561,109900.0
2011-03-16 12:00:00,35.01,35.07,34.86,35.05,172800.0,32.3469,32.4023,32.2083,32.3838,172800.0
2011-03-16 12:30:00,35.06,35.12,34.94,35.11,64500.0,32.3931,32.4485,32.2822,32.4393,64500.0
2011-03-16 13:00:00,35.12,35.13,35.0,35.02,63700.0,32.4485,32.4577,32.3376,32.3561,63700.0
2011-03-16 13:30:00,35.01,35.02,34.91,34.95,74700.0,32.3469,32.3561,32.2545,32.2914,74700.0
2011-03-16 14:00:00,34.95,34.95,34.62,34.81,150200.0,32.2914,32.2914,31.9865,32.1621,150200.0
2011-03-16 14:30:00,34.81,35.08,34.78,35.03,128100.0,32.1621,32.4116,32.1344,32.3654,128100.0
2011-03-16 15:00:00,35.02,35.15,34.88,34.94,146000.0,32.3561,32.4762,32.2268,32.2822,146000.0
2011-03-16 15:30:00,34.94,35.19,34.89,34.91,470100.0,32.2822,32.5132,32.236,32.2545,470100.0
2011-03-17 09:30:00,35.47,35.49,35.01,35.18,119300.0,32.7719,32.7904,32.3469,32.5039,119300.0
2011-03-17 10:00:00,35.25,35.46,35.06,35.45,188000.0,32.5686,32.7626,32.3931,32.7534,188000.0
2011-03-17 10:30:00,35.45,35.62,35.43,35.5,104000.0,32.7534,32.9105,32.7349,32.7996,104000.0
2011-03-17 11:00:00,35.5,35.58,35.42,35.43,53900.0,32.7996,32.8735,32.7257,32.7349,53900.0
2011-03-17 11:30:00,35.43,35.44,35.23,35.23,154100.0,32.7349,32.7442,32.5501,32.5501,154100.0
2011-03-17 12:00:00,35.23,35.39,35.17,35.38,63900.0,32.5501,32.698,32.4947,32.6887,63900.0
2011-03-17 12:30:00,35.38,35.46,35.31,35.34,50400.0,32.6887,32.7626,32.6241,32.6518,50400.0
2011-03-17 13:00:00,35.34,35.36,35.21,35.21,71700.0,32.6518,32.6703,32.5317,32.5317,71700.0
2011-03-17 13:30:00,35.21,35.29,35.09,35.13,60000.0,32.5317,32.6056,32.4208,32.4577,60000.0
2011-03-17 14:00:00,35.13,35.13,34.99,35.03,68600.0,32.4577,32.4577,32.3284,32.3654,68600.0
2011-03-17 14:30:00,35.03,35.12,34.99,35.02,195200.0,32.3654,32.4485,32.3284,32.3561,195200.0
2011-03-17 15:00:00,35.03,35.13,35.01,35.04,90600.0,32.3654,32.4577,32.3469,32.3746,90600.0
2011-03-17 15:30:00,35.04,35.2,35.03,35.06,168000.0,32.3746,32.5224,32.3654,32.3931,168000.0
2011-03-18 09:30:00,35.35,35.57,35.18,35.4,494500.0,32.661,32.8643,32.5039,32.7072,494500.0
2011-03-18 10:00:00,35.41,35.43,35.06,35.07,114300.0,32.7164,32.7349,32.3931,32.4023,114300.0
2011-03-18 10:30:00,35.08,35.22,35.04,35.07,100500.0,32.4116,32.5409,32.3746,32.4023,100500.0
2011-03-18 11:00:00,35.08,35.13,34.91,34.91,89200.0,32.4116,32.4577,32.2545,32.2545,89200.0
2011-03-18 11:30:00,34.91,34.98,34.84,34.9,60500.0,32.2545,32.3192,32.1898,32.2452,60500.0
2011-03-18 12:00:00,34.91,34.99,34.87,34.96,77100.0,32.2545,32.3284,32.2175,32.3007,77100.0
2011-03-18 12:30:00,34.97,35.03,34.96,34.99,50800.0,32.3099,32.3654,32.3007,32.3284,50800.0
2011-03-18 13:00:00,34.99,35.19,34.98,35.16,102300.0,32.3284,32.5132,32.3192,32.4855,102300.0
2011-03-18 13:30:00,35.16,35.28,35.14,35.22,76200.0,32.4855,32.5963,32.467,32.5409,76200.0
2011-03-18 14:00:00,35.23,35.29,35.06,35.11,112400.0,32.5501,32.6056,32.3931,32.4393,112400.0
2011-03-18 14:30:00,35.12,35.21,35.03,35.06,171200.0,32.4485,32.5317,32.3654,32.3931,171200.0
2011-03-18 15:00:00,35.06,35.08,34.96,34.96,138100.0,32.3931,32.4116,32.3007,32.3007,138100.0
2011-03-18 15:30:00,34.96,35.07,34.96,35.0,478300.0,32.3007,32.4023,32.3007,32.3376,478300.0
2011-03-21 09:30:00,35.34,35.64,35.14,35.59,167000.0,32.6518,32.929,32.467,32.8828,167000.0
2011-03-21 10:00:00,35.58,35.74,35.58,35.66,84900.0,32.8735,33.0213,32.8735,32.9474,84900.0
2011-03-21 10:30:00,35.66,35.76,35.61,35.72,94200.0,32.9474,33.0398,32.9012,33.0029,94200.0
2011-03-21 11:00:00,35.71,35.81,35.68,35.69,61500.0,32.9936,33.086,32.9659,32.9752,61500.0
2011-03-21 11:30:00,35.69,35.81,35.68,35.69,71900.0,32.9752,33.086,32.9659,32.9752,71900.0
2011-03-21 12:00:00,35.7,35.75,35.67,35.73,132900.0,32.9844,33.0306,32.9567,33.0121,132900.0
2011-03-21 12:30:00,35.74,35.75,35.69,35.7,48100.0,33.0213,33.0306,32.9752,32.9844,48100.0
2011-03-21 13:00:00,35.71,35.71,35.63,35.64,92000.0,32.9936,32.9936,32.9197,32.929,92000.0
2011-03-21 13:30:00,35.63,35.69,35.56,35.69,91100.0,32.9197,32.9752,32.855,32.9752,91100.0
2011-03-21 14:00:00,35.68,35.69,35.64,35.64,59600.0,32.9659,32.9752,32.929,32.929,59600.0
2011-03-21 14:30:00,35.64,35.66,35.55,35.58,61700.0,32.929,32.9474,32.8458,32.8735,61700.0
2011-03-21 15:00:00,35.59,35.61,35.51,35.53,126900.0,32.8828,32.9012,32.8088,32.8273,126900.0
2011-03-21 15:30:00,35.53,35.58,35.48,35.49,288200.0,32.8273,32.8735,32.7811,32.7904,288200.0
2011-03-22 09:30:00,35.39,35.66,35.38,35.47,108000.0,32.698,32.9474,32.6887,32.7719,108000.0
2011-03-22 10:00:00,35.48,35.62,35.43,35.62,57700.0,32.7811,32.9105,32.7349,32.9105,57700.0
2011-03-22 10:30:00,35.63,35.64,35.33,35.34,45600.0,32.9197,32.929,32.6425,32.6518,45600.0
2011-03-22 11:00:00,35.34,35.36,35.28,35.36,58100.0,32.6518,32.6703,32.5963,32.6703,58100.0
2011-03-22 11:30:00,35.36,35.37,35.3,35.33,38200.0,32.6703,32.6795,32.6148,32.6425,38200.0
2011-03-22 12:00:00,35.34,35.38,35.31,35.35,54400.0,32.6518,32.6887,32.6241,32.661,54400.0
2011-03-22 12:30:00,35.34,35.34,35.28,35.28,43400.0,32.6518,32.6518,32.5963,32.5963,43400.0
2011-03-22 13:00:00,35.29,35.29,35.23,35.24,37700.0,32.6056,32.6056,32.5501,32.5594,37700.0
2011-03-22 13:30:00,35.23,35.31,35.19,35.3,48900.0,32.5501,32.6241,32.5132,32.6148,48900.0
2011-03-22 14:00:00,35.3,35.3,35.2,35.22,65800.0,32.6148,32.6148,32.5224,32.5409,65800.0
2011-03-22 14:30:00,35.22,35.27,35.2,35.26,76900.0,32.5409,32.5871,32.5224,32.5779,76900.0
2011-03-22 15:00:00,35.26,35.29,35.26,35.27,66400.0,32.5779,32.6056,32.5779,32.5871,66400.0
2011-03-22 15:30:00,35.28,35.28,35.21,35.23,180100.0,32.5963,32.5963,32.5317,32.5501,180100.0
2011-03-23 09:30:00,35.08,35.28,34.92,35.15,118500.0,32.4116,32.5963,32.2637,32.4762,118500.0
2011-03-23 10:00:00,35.15,35.15,34.88,35.03,92100.0,32.4762,32.4762,32.2268,32.3654,92100.0
2011-03-23 10:30:00,35.06,35.16,35.02,35.03,49500.0,32.3931,32.4855,32.3561,32.3654,49500.0
2011-03-23 11:00:00,35.04,35.2,35.04,35.19,39600.0,32.3746,32.5224,32.3746,32.5132,39600.0
2011-03-23 11:30:00,35.19,35.36,35.19,35.28,75600.0,32.5132,32.6703,32.5132,32.5963,75600.0
2011-03-23 12:00:00,35.29,35.4,35.2,35.39,110800.0,32.6056,32.7072,32.5224,32.698,110800.0
2011-03-23 12:30:00,35.4,35.4,35.36,35.38,74500.0,32.7072,32.7072,32.6703,32.6887,74500.0
2011-03-23 13:00:00,35.39,35.39,35.3,35.34,81200.0,32.698,32.698,32.6148,32.6518,81200.0
2011-03-23 13:30:00,35.35,35.37,35.31,35.34,119600.0,32.661,32.6795,32.6241,32.6518,119600.0
2011-03-23 14:00:00,35.34,35.35,35.24,35.34,114500.0,32.6518,32.661,32.5594,32.6518,114500.0
2011-03-23 14:30:00,35.34,35.47,35.33,35.47,207600.0,32.6518,32.7719,32.6425,32.7719,207600.0
2011-03-23 15:00:00,35.47,35.47,35.38,35.39,241500.0,32.7719,32.7719,32.6887,32.698,241500.0
2011-03-23 15:30:00,35.4,35.43,35.28,35.28,279700.0,32.7072,32.7349,32.5963,32.5963,279700.0
2011-03-24 09:30:00,35.57,35.62,35.39,35.45,102300.0,32.8643,32.9105,32.698,32.7534,102300.0
2011-03-24 10:00:00,35.46,35.55,35.33,35.39,47600.0,32.7626,32.8458,32.6425,32.698,47600.0
2011-03-24 10:30:00,35.38,35.65,35.33,35.65,70800.0,32.6887,32.9382,32.6425,32.9382,70800.0
2011-03-24 11:00:00,35.65,35.8,35.65,35.73,78900.0,32.9382,33.0768,32.9382,33.0121,78900.0
2011-03-24 11:30:00,35.74,35.84,35.6,35.72,69500.0,33.0213,33.1137,32.892,33.0029,69500.0
2011-03-24 12:00:00,35.72,35.85,35.72,35.84,35900.0,33.0029,33.123,33.0029,33.1137,35900.0
2011-03-24 12:30:00,35.84,35.85,35.76,35.8,44700.0,33.1137,33.123,33.0398,33.0768,44700.0
2011-03-24 13:00:00,35.8,35.85,35.79,35.84,29300.0,33.0768,33.123,33.0675,33.1137,29300.0
2011-03-24 13:30:00,35.84,35.85,35.72,35.8,50600.0,33.1137,33.123,33.0029,33.0768,50600.0
2011-03-24 14:00:00,35.8,35.85,35.78,35.84,44100.0,33.0768,33.123,33.0583,33.1137,44100.0
2011-03-24 14:30:00,35.84,35.91,35.8,35.84,70600.0,33.1137,33.1784,33.0768,33.1137,70600.0
2011-03-24 15:00:00,35.84,35.94,35.82,35.94,77500.0,33.1137,33.2061,33.0953,33.2061,77500.0
2011-03-24 15:30:00,35.94,35.94,35.83,35.84,154200.0,33.2061,33.2061,33.1045,33.1137,154200.0
2011-03-25 09:30:00,36.0,36.04,35.82,35.95,99400.0,33.2616,33.2985,33.0953,33.2154,99400.0
2011-03-25 10:00:00,35.96,36.14,35.96,36.05,174500.0,33.2246,33.3909,33.2246,33.3078,174500.0
2011-03-25 10:30:00,36.04,36.35,36.04,36.35,136500.0,33.2985,33.5849,33.2985,33.5849,136500.0
2011-03-25 11:00:00,36.35,36.38,36.17,36.18,82900.0,33.5849,33.6127,33.4186,33.4279,82900.0
2011-03-25 11:30:00,36.19,36.35,36.15,36.35,65900.0,33.4371,33.5849,33.4002,33.5849,65900.0
2011-03-25 12:00:00,36.35,36.43,36.33,36.4,88000.0,33.5849,33.6589,33.5665,33.6311,88000.0
2011-03-25 12:30:00,36.39,36.39,36.23,36.28,65600.0,33.6219,33.6219,33.4741,33.5203,65600.0
2011-03-25 13:00:00,36.28,36.3,36.21,36.25,45900.0,33.5203,33.5387,33.4556,33.4926,45900.0
2011-03-25 13:30:00,36.24,36.38,36.21,36.33,128100.0,33.4833,33.6127,33.4556,33.5665,128100.0
2011-03-25 14:00:00,36.34,36.36,36.22,36.24,66700.0,33.5757,33.5942,33.4648,33.4833,66700.0
2011-03-25 14:30:00,36.24,36.31,36.21,36.3,41700.0,33.4833,33.548,33.4556,33.5387,41700.0
2011-03-25 15:00:00,36.3,36.36,36.22,36.22,100000.0,33.5387,33.5942,33.4648,33.4648,100000.0
2011-03-25 15:30:00,36.21,36.26,36.16,36.2,160800.0,33.4556,33.5018,33.4094,33.4464,160800.0
2011-03-28 09:30:00,36.22,36.38,36.13,36.24,84800.0,33.4648,33.6127,33.3817,33.4833,84800.0
2011-03-28 10:00:00,36.25,36.47,36.2,36.28,89400.0,33.4926,33.6958,33.4464,33.5203,89400.0
2011-03-28 10:30:00,36.28,36.44,36.28,36.29,42500.0,33.5203,33.6681,33.5203,33.5295,42500.0
2011-03-28 11:00:00,36.3,36.33,36.26,36.29,40300.0,33.5387,33.5665,33.5018,33.5295,40300.0
2011-03-28 11:30:00,36.27,36.3,36.11,36.2,42500.0,33.511,33.5387,33.3632,33.4464,42500.0
2011-03-28 12:00:00,36.19,36.22,36.17,36.19,35000.0,33.4371,33.4648,33.4186,33.4371,35000.0
2011-03-28 12:30:00,36.2,36.26,36.2,36.22,30000.0,33.4464,33.5018,33.4464,33.4648,30000.0
2011-03-28 13:00:00,36.23,36.27,36.2,36.22,34500.0,33.4741,33.511,33.4464,33.4648,34500.0
2011-03-28 13:30:00,36.22,36.26,36.21,36.26,62400.0,33.4648,33.5018,33.4556,33.5018,62400.0
2011-03-28 14:00:00,36.25,36.26,36.22,36.23,71300.0,33.4926,33.5018,33.4648,33.4741,71300.0
2011-03-28 14:30:00,36.23,36.3,36.2,36.2,125100.0,33.4741,33.5387,33.4464,33.4464,125100.0
2011-03-28 15:00:00,36.19,36.21,36.13,36.17,128200.0,33.4371,33.4556,33.3817,33.4186,128200.0
2011-03-28 15:30:00,36.16,36.2,36.06,36.07,241100.0,33.4094,33.4464,33.317,33.3262,241100.0
2011-03-29 09:30:00,35.99,36.27,35.84,36.23,65600.0,33.2523,33.511,33.1137,33.4741,65600.0
2011-03-29 10:00:00,36.25,36.49,36.19,36.44,92600.0,33.4926,33.7143,33.4371,33.6681,92600.0
2011-03-29 10:30:00,36.45,36.48,36.39,36.44,43200.0,33.6773,33.7051,33.6219,33.6681,43200.0
2011-03-29 11:00:00,36.44,36.57,36.44,36.57,77600.0,33.6681,33.7882,33.6681,33.7882,77600.0
2011-03-29 11:30:00,36.56,36.6,36.51,36.56,73300.0,33.779,33.8159,33.7328,33.779,73300.0
2011-03-29 12:00:00,36.55,36.58,36.49,36.49,37500.0,33.7697,33.7975,33.7143,33.7143,37500.0
2011-03-29 12:30:00,36.49,36.55,36.42,36.54,54500.0,33.7143,33.7697,33.6496,33.7605,54500.0
2011-03-29 13:00:00,36.55,36.58,36.42,36.42,103000.0,33.7697,33.7975,33.6496,33.6496,103000.0
2011-03-29 13:30:00,36.42,36.47,36.41,36.44,45200.0,33.6496,33.6958,33.6404,33.6681,45200.0
2011-03-29 14:00:00,36.44,36.51,36.42,36.44,60300.0,33.6681,33.7328,33.6496,33.6681,60300.0
2011-03-29 14:30:00,36.43,36.46,36.42,36.45,46100.0,33.6589,33.6866,33.6496,33.6773,46100.0
2011-03-29 15:00:00,36.45,36.52,36.45,36.48,76200.0,33.6773,33.742,33.6773,33.7051,76200.0
2011-03-29 15:30:00,36.48,36.49,36.37,36.44,164500.0,33.7051,33.7143,33.6034,33.6681,164500.0
2011-03-30 09:30:00,36.72,36.84,36.64,36.82,115600.0,33.9268,34.0377,33.8529,34.0192,115600.0
2011-03-30 10:00:00,36.81,36.81,36.65,36.66,121600.0,34.01,34.01,33.8621,33.8714,121600.0
2011-03-30 10:30:00,36.66,36.77,36.66,36.73,58100.0,33.8714,33.973,33.8714,33.936,58100.0
2011-03-30 11:00:00,36.74,36.76,36.62,36.66,146200.0,33.9453,33.9638,33.8344,33.8714,146200.0
2011-03-30 11:30:00,36.66,36.69,36.57,36.59,191300.0,33.8714,33.8991,33.7882,33.8067,191300.0
2011-03-30 12:00:00,36.59,36.63,36.56,36.58,174500.0,33.8067,33.8436,33.779,33.7975,174500.0
2011-03-30 12:30:00,36.58,36.61,36.54,36.6,392400.0,33.7975,33.8252,33.7605,33.8159,392400.0
2011-03-30 13:00:00,36.61,36.63,36.56,36.56,195600.0,33.8252,33.8436,33.779,33.779,195600.0
2011-03-30 13:30:00,36.56,36.58,36.48,36.49,77200.0,33.779,33.7975,33.7051,33.7143,77200.0
2011-03-30 14:00:00,36.5,36.59,36.49,36.57,72200.0,33.7235,33.8067,33.7143,33.7882,72200.0
2011-03-30 14:30:00,36.57,36.63,36.55,36.55,164800.0,33.7882,33.8436,33.7697,33.7697,164800.0
2011-03-30 15:00:00,36.53,36.54,36.51,36.51,95800.0,33.7513,33.7605,33.7328,33.7328,95800.0
2011-03-30 15:30:00,36.51,36.53,36.43,36.46,264700.0,33.7328,33.7513,33.6589,33.6866,264700.0
2011-03-31 09:30:00,36.48,36.55,36.25,36.36,145300.0,33.7051,33.7697,33.4926,33.5942,145300.0
2011-03-31 10:00:00,36.36,36.37,36.26,36.36,71300.0,33.5942,33.6034,33.5018,33.5942,71300.0
2011-03-31 10:30:00,36.36,36.48,36.36,36.47,77700.0,33.5942,33.7051,33.5942,33.6958,77700.0
2011-03-31 11:00:00,36.49,36.49,36.39,36.4,65600.0,33.7143,33.7143,33.6219,33.6311,65600.0
2011-03-31 11:30:00,36.4,36.41,36.26,36.27,45100.0,33.6311,33.6404,33.5018,33.511,45100.0
2011-03-31 12:00:00,36.28,36.34,36.26,36.32,54600.0,33.5203,33.5757,33.5018,33.5572,54600.0
2011-03-31 12:30:00,36.32,36.32,36.23,36.26,35400.0,33.5572,33.5572,33.4741,33.5018,35400.0
2011-03-31 13:00:00,36.26,36.28,36.25,36.26,33700.0,33.5018,33.5203,33.4926,33.5018,33700.0
2011-03-31 13:30:00,36.27,36.28,36.22,36.24,90900.0,33.511,33.5203,33.4648,33.4833,90900.0
2011-03-31 14:00:00,36.24,36.33,36.23,36.3,62800.0,33.4833,33.5665,33.4741,33.5387,62800.0
2011-03-31 14:30:00,36.3,36.31,36.29,36.29,55500.0,33.5387,33.548,33.5295,33.5295,55500.0
2011-03-31 15:00:00,36.3,36.3,36.25,36.26,59900.0,33.5387,33.5387,33.4926,33.5018,59900.0
2011-03-31 15:30:00,36.26,36.27,36.19,36.22,267900.0,33.5018,33.511,33.4371,33.4648,267900.0
2011-04-01 09:30:00,36.32,36.53,36.13,36.49,234500.0,33.5572,33.7513,33.3817,33.7143,234500.0
2011-04-01 10:00:00,36.49,36.58,36.45,36.53,210500.0,33.7143,33.7975,33.6773,33.7513,210500.0
2011-04-01 10:30:00,36.54,36.58,36.53,36.56,81700.0,33.7605,33.7975,33.7513,33.779,81700.0
2011-04-01 11:00:00,36.55,36.69,36.55,36.67,125000.0,33.7697,33.8991,33.7697,33.8806,125000.0
2011-04-01 11:30:00,36.67,36.74,36.6,36.63,54600.0,33.8806,33.9453,33.8159,33.8436,54600.0
2011-04-01 12:00:00,36.64,36.65,36.54,36.54,45300.0,33.8529,33.8621,33.7605,33.7605,45300.0
2011-04-01 12:30:00,36.55,36.58,36.48,36.5,56100.0,33.7697,33.7975,33.7051,33.7235,56100.0
2011-04-01 13:00:00,36.5,36.56,36.49,36.5,47200.0,33.7235,33.779,33.7143,33.7235,47200.0
2011-04-01 13:30:00,36.49,36.58,36.49,36.58,37400.0,33.7143,33.7975,33.7143,33.7975,37400.0
2011-04-01 14:00:00,36.57,36.63,36.57,36.6,46100.0,33.7882,33.8436,33.7882,33.8159,46100.0
2011-04-01 14:30:00,36.61,36.62,36.48,36.5,129500.0,33.8252,33.8344,33.7051,33.7235,129500.0
2011-04-01 15:00:00,36.5,36.5,36.3,36.39,205400.0,33.7235,33.7235,33.5387,33.6219,205400.0
2011-04-01 15:30:00,36.39,36.48,36.37,36.47,290600.0,33.6219,33.7051,33.6034,33.6958,290600.0
2011-04-04 09:30:00,36.47,36.78,36.46,36.62,124900.0,33.6958,33.9822,33.6866,33.8344,124900.0
2011-04-04 10:00:00,36.62,36.79,36.6,36.68,173900.0,33.8344,33.9915,33.8159,33.8898,173900.0
2011-04-04 10:30:00,36.69,36.76,36.67,36.67,78300.0,33.8991,33.9638,33.8806,33.8806,78300.0
2011-04-04 11:00:00,36.68,36.78,36.68,36.77,54800.0,33.8898,33.9822,33.8898,33.973,54800.0
2011-04-04 11:30:00,36.76,36.85,36.74,36.79,175700.0,33.9638,34.0469,33.9453,33.9915,175700.0
2011-04-04 12:00:00,36.79,36.8,36.66,36.67,37600.0,33.9915,34.0007,33.8714,33.8806,37600.0
2011-04-04 12:30:00,36.66,36.73,36.62,36.72,143100.0,33.8714,33.936,33.8344,33.9268,143100.0
2011-04-04 13:00:00,36.72,36.76,36.72,36.75,162500.0,33.9268,33.9638,33.9268,33.9545,162500.0
2011-04-04 13:30:00,36.74,36.76,36.62,36.64,77900.0,33.9453,33.9638,33.8344,33.8529,77900.0
2011-04-04 14:00:00,36.65,36.73,36.64,36.71,40600.0,33.8621,33.936,33.8529,33.9176,40600.0
2011-04-04 14:30:00,36.71,36.75,36.67,36.69,45600.0,33.9176,33.9545,33.8806,33.8991,45600.0
2011-04-04 15:00:00,36.68,36.76,36.64,36.74,70600.0,33.8898,33.9638,33.8529,33.9453,70600.0
2011-04-04 15:30:00,36.75,36.82,36.74,36.8,284100.0,33.9545,34.0192,33.9453,34.0007,284100.0
2011-04-05 09:30:00,36.73,36.86,36.63,36.72,135400.0,33.936,34.0562,33.8436,33.9268,135400.0
2011-04-05 10:00:00,36.7,36.87,36.56,36.79,142000.0,33.9083,34.0654,33.779,33.9915,142000.0
2011-04-05 10:30:00,36.79,36.87,36.73,36.73,96400.0,33.9915,34.0654,33.936,33.936,96400.0
2011-04-05 11:00:00,36.73,37.04,36.73,37.0,286900.0,33.936,34.2225,33.936,34.1855,286900.0
2011-04-05 11:30:00,37.01,37.05,36.95,37.04,89600.0,34.1947,34.2317,34.1393,34.2225,89600.0
2011-04-05 12:00:00,37.03,37.04,36.96,37.0,50000.0,34.2132,34.2225,34.1485,34.1855,50000.0
2011-04-05 12:30:00,37.0,37.11,37.0,37.05,313700.0,34.1855,34.2871,34.1855,34.2317,313700.0
2011-04-05 13:00:00,37.05,37.11,37.04,37.08,95200.0,34.2317,34.2871,34.2225,34.2594,95200.0
2011-04-05 13:30:00,37.09,37.1,36.99,37.0,60400.0,34.2687,34.2779,34.1763,34.1855,60400.0
2011-04-05 14:00:00,37.01,37.04,36.94,37.0,195400.0,34.1947,34.2225,34.1301,34.1855,195400.0
2011-04-05 14:30:00,37.0,37.04,36.99,37.03,166000.0,34.1855,34.2225,34.1763,34.2132,166000.0
2011-04-05 15:00:00,37.03,37.05,36.89,36.92,219500.0,34.2132,34.2317,34.0839,34.1116,219500.0
2011-04-05 15:30:00,36.93,37.02,36.89,36.98,394600.0,34.1208,34.204,34.0839,34.167,394600.0
2011-04-06 09:30:00,37.16,37.18,37.06,37.06,203900.0,34.3333,34.3518,34.2409,34.2409,203900.0
2011-04-06 10:00:00,37.06,37.09,36.86,36.87,178800.0,34.2409,34.2687,34.0562,34.0654,178800.0
2011-04-06 10:30:00,36.86,36.91,36.77,36.91,131000.0,34.0562,34.1023,33.973,34.1023,131000.0
2011-04-06 11:00:00,36.9,36.91,36.55,36.6,166300.0,34.0931,34.1023,33.7697,33.8159,166300.0
2011-04-06 11:30:00,36.59,36.66,36.43,36.43,67500.0,33.8067,33.8714,33.6589,33.6589,67500.0
2011-04-06 12:00:00,36.42,36.64,36.42,36.64,104100.0,33.6496,33.8529,33.6496,33.8529,104100.0
2011-04-06 12:30:00,36.64,36.73,36.63,36.73,116600.0,33.8529,33.936,33.8436,33.936,116600.0
2011-04-06 13:00:00,36.73,36.79,36.69,36.71,55200.0,33.936,33.9915,33.8991,33.9176,55200.0
2011-04-06 13:30:00,36.72,36.82,36.72,36.81,56400.0,33.9268,34.0192,33.9268,34.01,56400.0
2011-04-06 14:00:00,36.82,36.88,36.78,36.88,71900.0,34.0192,34.0746,33.9822,34.0746,71900.0
2011-04-06 14:30:00,36.87,37.01,36.87,36.95,84400.0,34.0654,34.1947,34.0654,34.1393,84400.0
2011-04-06 15:00:00,36.95,36.96,36.87,36.9,105600.0,34.1393,34.1485,34.0654,34.0931,105600.0
2011-04-06 15:30:00,36.9,37.0,36.86,36.98,285400.0,34.0931,34.1855,34.0562,34.167,285400.0
2011-04-07 09:30:00,36.85,37.23,36.83,37.23,76000.0,34.0469,34.398,34.0284,34.398,76000.0
2011-04-07 10:00:00,37.23,37.23,36.94,36.97,77100.0,34.398,34.398,34.1301,34.1578,77100.0
2011-04-07 10:30:00,36.97,36.99,36.6,36.76,136000.0,34.1578,34.1763,33.8159,33.9638,136000.0
2011-04-07 11:00:00,36.76,36.85,36.68,36.68,90500.0,33.9638,34.0469,33.8898,33.8898,90500.0
2011-04-07 11:30:00,36.69,36.69,36.5,36.65,77500.0,33.8991,33.8991,33.7235,33.8621,77500.0
2011-04-07 12:00:00,36.65,36.91,36.65,36.87,77800.0,33.8621,34.1023,33.8621,34.0654,77800.0
2011-04-07 12:30:00,36.88,37.02,36.87,37.01,66500.0,34.0746,34.204,34.0654,34.1947,66500.0
2011-04-07 13:00:00,37.0,37.02,36.89,36.9,73100.0,34.1855,34.204,34.0839,34.0931,73100.0
2011-04-07 13:30:00,36.9,36.92,36.82,36.87,82200.0,34.0931,34.1116,34.0192,34.0654,82200.0
2011-04-07 14:00:00,36.86,36.9,36.8,36.81,63100.0,34.0562,34.0931,34.0007,34.01,63100.0
2011-04-07 14:30:00,36.82,36.91,36.77,36.9,80600.0,34.0192,34.1023,33.973,34.0931,80600.0
2011-04-07 15:00:00,36.9,36.91,36.81,36.85,131200.0,34.0931,34.1023,34.01,34.0469,131200.0
2011-04-07 15:30:00,36.86,37.01,36.85,36.91,334500.0,34.0562,34.1947,34.0469,34.1023,334500.0
2011-04-08 09:30:00,36.98,37.09,36.66,36.77,188000.0,34.167,34.2687,33.8714,33.973,188000.0
2011-04-08 10:00:00,36.78,36.91,36.76,36.85,73900.0,33.9822,34.1023,33.9638,34.0469,73900.0
2011-04-08 10:30:00,36.85,36.95,36.82,36.87,107100.0,34.0469,34.1393,34.0192,34.0654,107100.0
2011-04-08 11:00:00,36.87,36.91,36.83,36.87,69100.0,34.0654,34.1023,34.0284,34.0654,69100.0
2011-04-08 11:30:00,36.87,36.87,36.72,36.73,147000.0,34.0654,34.0654,33.9268,33.936,147000.0
2011-04-08 12:00:00,36.74,36.77,36.55,36.56,270400.0,33.9453,33.973,33.7697,33.779,270400.0
2011-04-08 12:30:00,36.57,36.7,36.57,36.66,63600.0,33.7882,33.9083,33.7882,33.8714,63600.0
2011-04-08 13:00:00,36.66,36.7,36.38,36.46,315000.0,33.8714,33.9083,33.6127,33.6866,315000.0
2011-04-08 13:30:00,36.47,36.59,36.47,36.56,90100.0,33.6958,33.8067,33.6958,33.779,90100.0
2011-04-08 14:00:00,36.57,36.64,36.49,36.49,112000.0,33.7882,33.8529,33.7143,33.7143,112000.0
2011-04-08 14:30:00,36.49,36.5,36.09,36.09,293300.0,33.7143,33.7235,33.3447,33.3447,293300.0
2011-04-08 15:00:00,36.08,36.33,36.01,36.33,224100.0,33.3355,33.5665,33.2708,33.5665,224100.0
2011-04-08 15:30:00,36.33,36.5,36.32,36.44,182500.0,33.5665,33.7235,33.5572,33.6681,182500.0
2011-04-11 09:30:00,36.5,36.6,36.2,36.21,124600.0,33.7235,33.8159,33.4464,33.4556,124600.0
2011-04-11 10:00:00,36.22,36.27,36.0,36.15,364900.0,33.4648,33.511,33.2616,33.4002,364900.0
2011-04-11 10:30:00,36.14,36.25,36.14,36.19,181700.0,33.3909,33.4926,33.3909,33.4371,181700.0
2011-04-11 11:00:00,36.19,36.25,36.13,36.2,79000.0,33.4371,33.4926,33.3817,33.4464,79000.0
2011-04-11 11:30:00,36.19,36.25,36.09,36.09,53100.0,33.4371,33.4926,33.3447,33.3447,53100.0
2011-04-11 12:00:00,36.1,36.14,36.04,36.08,41500.0,33.354,33.3909,33.2985,33.3355,41500.0
2011-04-11 12:30:00,36.09,36.09,35.96,35.98,82500.0,33.3447,33.3447,33.2246,33.2431,82500.0
2011-04-11 13:00:00,35.98,36.07,35.93,36.03,64600.0,33.2431,33.3262,33.1969,33.2893,64600.0
2011-04-11 13:30:00,36.03,36.12,36.02,36.1,138900.0,33.2893,33.3724,33.28,33.354,138900.0
2011-04-11 14:00:00,36.1,36.14,36.06,36.13,49200.0,33.354,33.3909,33.317,33.3817,49200.0
2011-04-11 14:30:00,36.13,36.14,35.99,36.0,92400.0,33.3817,33.3909,33.2523,33.2616,92400.0
2011-04-11 15:00:00,36.0,36.01,35.91,35.96,132600.0,33.2616,33.2708,33.1784,33.2246,132600.0
2011-04-11 15:30:00,35.95,36.1,35.95,36.08,193500.0,33.2154,33.354,33.2154,33.3355,193500.0
2011-04-12 09:30:00,36.18,37.08,36.17,36.93,417600.0,33.4279,34.2594,33.4186,34.1208,417600.0
2011-04-12 10:00:00,36.93,36.98,36.74,36.79,284400.0,34.1208,34.167,33.9453,33.9915,284400.0
2011-04-12 10:30:00,36.8,36.81,36.39,36.39,200100.0,34.0007,34.01,33.6219,33.6219,200100.0
2011-04-12 11:00:00,36.39,36.56,36.33,36.56,195700.0,33.6219,33.779,33.5665,33.779,195700.0
2011-04-12 11:30:00,36.55,36.74,36.55,36.61,76200.0,33.7697,33.9453,33.7697,33.8252,76200.0
2011-04-12 12:00:00,36.61,36.74,36.6,36.71,88500.0,33.8252,33.9453,33.8159,33.9176,88500.0
2011-04-12 12:30:00,36.7,36.86,36.7,36.82,140500.0,33.9083,34.0562,33.9083,34.0192,140500.0
2011-04-12 13:00:00,36.81,36.87,36.75,36.81,114800.0,34.01,34.0654,33.9545,34.01,114800.0
2011-04-12 13:30:00,36.81,36.82,36.7,36.8,116100.0,34.01,34.0192,33.9083,34.0007,116100.0
2011-04-12 14:00:00,36.8,36.86,36.73,36.76,108300.0,34.0007,34.0562,33.936,33.9638,108300.0
2011-04-12 14:30:00,36.76,36.77,36.66,36.7,153900.0,33.9638,33.973,33.8714,33.9083,153900.0
2011-04-12 15:00:00,36.7,36.77,36.67,36.77,207100.0,33.9083,33.973,33.8806,33.973,207100.0
2011-04-12 15:30:00,36.77,36.95,36.75,36.84,354200.0,33.973,34.1393,33.9545,34.0377,354200.0
2011-04-13 09:30:00,37.21,37.29,37.02,37.1,213300.0,34.3795,34.4534,34.204,34.2779,213300.0
2011-04-13 10:00:00,37.1,37.14,36.95,37.06,182200.0,34.2779,34.3149,34.1393,34.2409,182200.0
2011-04-13 10:30:00,37.07,37.24,37.04,37.24,186800.0,34.2502,34.4072,34.2225,34.4072,186800.0
2011-04-13 11:00:00,37.21,37.25,37.09,37.13,75500.0,34.3795,34.4165,34.2687,34.3056,75500.0
2011-04-13 11:30:00,37.12,37.16,37.02,37.05,91200.0,34.2964,34.3333,34.204,34.2317,91200.0
2011-04-13 12:00:00,37.06,37.16,37.02,37.09,71900.0,34.2409,34.3333,34.204,34.2687,71900.0
2011-04-13 12:30:00,37.09,37.16,37.03,37.13,125300.0,34.2687,34.3333,34.2132,34.3056,125300.0
2011-04-13 13:00:00,37.14,37.26,37.13,37.17,145000.0,34.3149,34.4257,34.3056,34.3426,145000.0
2011-04-13 13:30:00,37.16,37.26,37.15,37.18,163100.0,34.3333,34.4257,34.3241,34.3518,163100.0
2011-04-13 14:00:00,37.17,37.37,37.16,37.34,112500.0,34.3426,34.5274,34.3333,34.4996,112500.0
2011-04-13 14:30:00,37.33,37.39,37.31,37.35,206900.0,34.4904,34.5458,34.4719,34.5089,206900.0
2011-04-13 15:00:00,37.35,37.47,37.34,37.46,307400.0,34.5089,34.6198,34.4996,34.6105,307400.0
2011-04-13 15:30:00,37.46,37.5,37.2,37.38,299500.0,34.6105,34.6475,34.3703,34.5366,299500.0
2011-04-14 09:30:00,37.1,37.11,36.86,36.99,123600.0,34.2779,34.2871,34.0562,34.1763,123600.0
2011-04-14 10:00:00,37.01,37.26,36.99,37.24,107500.0,34.1947,34.4257,34.1763,34.4072,107500.0
2011-04-14 10:30:00,37.24,37.26,37.0,37.05,69200.0,34.4072,34.4257,34.1855,34.2317,69200.0
2011-04-14 11:00:00,37.06,37.12,36.9,36.92,153200.0,34.2409,34.2964,34.0931,34.1116,153200.0
2011-04-14 11:30:00,36.93,36.95,36.86,36.89,67700.0,34.1208,34.1393,34.0562,34.0839,67700.0
2011-04-14 12:00:00,36.9,36.98,36.9,36.93,70500.0,34.0931,34.167,34.0931,34.1208,70500.0
2011-04-14 12:30:00,36.92,36.96,36.88,36.93,42200.0,34.1116,34.1485,34.0746,34.1208,42200.0
2011-04-14 13:00:00,36.94,36.97,36.85,36.87,75200.0,34.1301,34.1578,34.0469,34.0654,75200.0
2011-04-14 13:30:00,36.86,36.87,36.76,36.78,55400.0,34.0562,34.0654,33.9638,33.9822,55400.0
2011-04-14 14:00:00,36.78,36.9,36.74,36.87,69600.0,33.9822,34.0931,33.9453,34.0654,69600.0
2011-04-14 14:30:00,36.88,36.92,36.85,36.89,81400.0,34.0746,34.1116,34.0469,34.0839,81400.0
2011-04-14 15:00:00,36.9,36.98,36.88,36.96,165800.0,34.0931,34.167,34.0746,34.1485,165800.0
2011-04-14 15:30:00,36.95,36.95,36.85,36.92,232500.0,34.1393,34.1393,34.0469,34.1116,232500.0
2011-04-15 09:30:00,37.01,37.01,36.48,36.5,306000.0,34.1947,34.1947,33.7051,33.7235,306000.0
2011-04-15 10:00:00,36.49,36.53,36.41,36.5,152500.0,33.7143,33.7513,33.6404,33.7235,152500.0
2011-04-15 10:30:00,36.5,36.52,36.41,36.5,119800.0,33.7235,33.742,33.6404,33.7235,119800.0
2011-04-15 11:00:00,36.5,36.59,36.45,36.56,132800.0,33.7235,33.8067,33.6773,33.779,132800.0
2011-04-15 11:30:00,36.56,36.58,36.52,36.53,73300.0,33.779,33.7975,33.742,33.7513,73300.0
2011-04-15 12:00:00,36.54,36.65,36.53,36.63,85700.0,33.7605,33.8621,33.7513,33.8436,85700.0
2011-04-15 12:30:00,36.62,36.65,36.55,36.61,192200.0,33.8344,33.8621,33.7697,33.8252,192200.0
2011-04-15 13:00:00,36.61,36.66,36.54,36.57,79500.0,33.8252,33.8714,33.7605,33.7882,79500.0
2011-04-15 13:30:00,36.57,36.58,36.55,36.56,67900.0,33.7882,33.7975,33.7697,33.779,67900.0
2011-04-15 14:00:00,36.55,36.69,36.55,36.69,104400.0,33.7697,33.8991,33.7697,33.8991,104400.0
2011-04-15 14:30:00,36.69,36.72,36.68,36.72,101700.0,33.8991,33.9268,33.8898,33.9268,101700.0
2011-04-15 15:00:00,36.72,36.74,36.7,36.72,149600.0,33.9268,33.9453,33.9083,33.9268,149600.0
2011-04-15 15:30:00,36.72,36.79,36.65,36.75,325500.0,33.9268,33.9915,33.8621,33.9545,325500.0
2011-04-18 09:30:00,36.33,36.45,36.1,36.15,166300.0,33.5665,33.6773,33.354,33.4002,166300.0
2011-04-18 10:00:00,36.13,36.21,35.95,36.09,118700.0,33.3817,33.4556,33.2154,33.3447,118700.0
2011-04-18 10:30:00,36.1,36.18,35.93,36.07,56400.0,33.354,33.4279,33.1969,33.3262,56400.0
2011-04-18 11:00:00,36.07,36.16,36.06,36.13,37500.0,33.3262,33.4094,33.317,33.3817,37500.0
2011-04-18 11:30:00,36.15,36.23,36.1,36.17,54400.0,33.4002,33.4741,33.354,33.4186,54400.0
2011-04-18 12:00:00,36.18,36.25,36.14,36.25,34600.0,33.4279,33.4926,33.3909,33.4926,34600.0
2011-04-18 12:30:00,36.24,36.25,36.2,36.22,19400.0,33.4833,33.4926,33.4464,33.4648,19400.0
2011-04-18 13:00:00,36.23,36.24,36.1,36.1,30200.0,33.4741,33.4833,33.354,33.354,30200.0
2011-04-18 13:30:00,36.11,36.34,36.08,36.33,51900.0,33.3632,33.5757,33.3355,33.5665,51900.0
2011-04-18 14:00:00,36.32,36.39,36.29,36.36,62800.0,33.5572,33.6219,33.5295,33.5942,62800.0
2011-04-18 14:30:00,36.35,36.54,36.35,36.52,112400.0,33.5849,33.7605,33.5849,33.742,112400.0
2011-04-18 15:00:00,36.52,36.58,36.45,36.54,81800.0,33.742,33.7975,33.6773,33.7605,81800.0
2011-04-18 15:30:00,36.54,36.61,36.49,36.56,220100.0,33.7605,33.8252,33.7143,33.779,220100.0
2011-04-19 09:30:00,36.56,36.71,36.3,36.32,186600.0,33.779,33.9176,33.5387,33.5572,186600.0
2011-04-19 10:00:00,36.33,36.62,36.33,36.55,84800.0,33.5665,33.8344,33.5665,33.7697,84800.0
2011-04-19 10:30:00,36.55,36.55,36.41,36.42,69800.0,33.7697,33.7697,33.6404,33.6496,69800.0
2011-04-19 11:00:00,36.41,36.51,36.4,36.44,102700.0,33.6404,33.7328,33.6311,33.6681,102700.0
2011-04-19 11:30:00,36.44,36.47,36.39,36.39,94800.0,33.6681,33.6958,33.6219,33.6219,94800.0
2011-04-19 12:00:00,36.39,36.51,36.37,36.47,37400.0,33.6219,33.7328,33.6034,33.6958,37400.0
2011-04-19 12:30:00,36.47,36.51,36.41,36.41,51600.0,33.6958,33.7328,33.6404,33.6404,51600.0
2011-04-19 13:00:00,36.41,36.55,36.41,36.54,42100.0,33.6404,33.7697,33.6404,33.7605,42100.0
2011-04-19 13:30:00,36.55,36.66,36.54,36.6,54500.0,33.7697,33.8714,33.7605,33.8159,54500.0
2011-04-19 14:00:00,36.6,36.62,36.54,36.56,56400.0,33.8159,33.8344,33.7605,33.779,56400.0
2011-04-19 14:30:00,36.55,36.56,36.45,36.46,79900.0,33.7697,33.779,33.6773,33.6866,79900.0
2011-04-19 15:00:00,36.46,36.58,36.45,36.58,57600.0,33.6866,33.7975,33.6773,33.7975,57600.0
2011-04-19 15:30:00,36.58,36.58,36.48,36.49,174800.0,33.7975,33.7975,33.7051,33.7143,174800.0
2011-04-20 09:30:00,37.0,37.16,36.98,37.14,111200.0,34.1855,34.3333,34.167,34.3149,111200.0
2011-04-20 10:00:00,37.15,37.38,37.15,37.33,220600.0,34.3241,34.5366,34.3241,34.4904,220600.0
2011-04-20 10:30:00,37.33,37.48,37.33,37.48,67100.0,34.4904,34.629,34.4904,34.629,67100.0
2011-04-20 11:00:00,37.46,37.47,37.21,37.27,111800.0,34.6105,34.6198,34.3795,34.435,111800.0
2011-04-20 11:30:00,37.29,37.3,37.24,37.27,66100.0,34.4534,34.4627,34.4072,34.435,66100.0
2011-04-20 12:00:00,37.27,37.31,37.23,37.3,46300.0,34.435,34.4719,34.398,34.4627,46300.0
2011-04-20 12:30:00,37.31,37.31,37.21,37.25,59000.0,34.4719,34.4719,34.3795,34.4165,59000.0
2011-04-20 13:00:00,37.24,37.26,37.17,37.22,74600.0,34.4072,34.4257,34.3426,34.3888,74600.0
2011-04-20 13:30:00,37.22,37.3,37.19,37.3,102400.0,34.3888,34.4627,34.361,34.4627,102400.0
2011-04-20 14:00:00,37.29,37.31,37.2,37.28,145700.0,34.4534,34.4719,34.3703,34.4442,145700.0
2011-04-20 14:30:00,37.28,37.3,37.26,37.28,171600.0,34.4442,34.4627,34.4257,34.4442,171600.0
2011-04-20 15:00:00,37.28,37.29,37.14,37.26,245100.0,34.4442,34.4534,34.3149,34.4257,245100.0
2011-04-20 15:30:00,37.27,37.3,37.19,37.29,417000.0,34.435,34.4627,34.361,34.4534,417000.0
2011-04-21 09:30:00,37.43,37.49,37.05,37.35,154700.0,34.5828,34.6382,34.2317,34.5089,154700.0
2011-04-21 10:00:00,37.36,37.36,37.23,37.28,71200.0,34.5181,34.5181,34.398,34.4442,71200.0
2011-04-21 10:30:00,37.28,37.3,37.2,37.3,68600.0,34.4442,34.4627,34.3703,34.4627,68600.0
2011-04-21 11:00:00,37.31,37.47,37.29,37.45,71500.0,34.4719,34.6198,34.4534,34.6013,71500.0
2011-04-21 11:30:00,37.45,37.47,37.37,37.38,60200.0,34.6013,34.6198,34.5274,34.5366,60200.0
2011-04-21 12:00:00,37.38,37.38,37.32,37.32,35500.0,34.5366,34.5366,34.4812,34.4812,35500.0
2011-04-21 12:30:00,37.33,37.33,37.27,37.3,35100.0,34.4904,34.4904,34.435,34.4627,35100.0
2011-04-21 13:00:00,37.29,37.33,37.24,37.26,32100.0,34.4534,34.4904,34.4072,34.4257,32100.0
2011-04-21 13:30:00,37.27,37.3,37.21,37.22,71600.0,34.435,34.4627,34.3795,34.3888,71600.0
2011-04-21 14:00:00,37.21,37.26,37.21,37.25,162300.0,34.3795,34.4257,34.3795,34.4165,162300.0
2011-04-21 14:30:00,37.25,37.3,37.24,37.28,44100.0,34.4165,34.4627,34.4072,34.4442,44100.0
2011-04-21 15:00:00,37.27,37.3,37.27,37.28,74100.0,34.435,34.4627,34.435,34.4442,74100.0
2011-04-21 15:30:00,37.28,37.3,37.26,37.3,187900.0,34.4442,34.4627,34.4257,34.4627,187900.0
2011-04-25 09:30:00,37.3,37.43,37.25,37.3,101100.0,34.4627,34.5828,34.4165,34.4627,101100.0
2011-04-25 10:00:00,37.33,37.33,37.2,37.28,71400.0,34.4904,34.4904,34.3703,34.4442,71400.0
2011-04-25 10:30:00,37.27,37.3,37.22,37.26,49400.0,34.435,34.4627,34.3888,34.4257,49400.0
2011-04-25 11:00:00,37.25,37.25,37.12,37.15,38900.0,34.4165,34.4165,34.2964,34.3241,38900.0
2011-04-25 11:30:00,37.15,37.15,37.11,37.15,60400.0,34.3241,34.3241,34.2871,34.3241,60400.0
2011-04-25 12:00:00,37.15,37.19,37.14,37.15,61400.0,34.3241,34.361,34.3149,34.3241,61400.0
2011-04-25 12:30:00,37.15,37.21,37.14,37.17,59600.0,34.3241,34.3795,34.3149,34.3426,59600.0
2011-04-25 13:00:00,37.17,37.19,37.16,37.19,23600.0,34.3426,34.361,34.3333,34.361,23600.0
2011-04-25 13:30:00,37.19,37.23,37.17,37.18,71900.0,34.361,34.398,34.3426,34.3518,71900.0
2011-04-25 14:00:00,37.18,37.2,37.17,37.2,69100.0,34.3518,34.3703,34.3426,34.3703,69100.0
2011-04-25 14:30:00,37.19,37.23,37.17,37.2,93000.0,34.361,34.398,34.3426,34.3703,93000.0
2011-04-25 15:00:00,37.19,37.2,37.14,37.15,141600.0,34.361,34.3703,34.3149,34.3241,141600.0
2011-04-25 15:30:00,37.16,37.2,37.1,37.15,265700.0,34.3333,34.3703,34.2779,34.3241,265700.0
2011-04-26 09:30:00,37.27,37.45,37.25,37.28,114300.0,34.435,34.6013,34.4165,34.4442,114300.0
2011-04-26 10:00:00,37.29,37.32,36.97,36.98,199200.0,34.4534,34.4812,34.1578,34.167,199200.0
2011-04-26 10:30:00,36.98,37.07,36.88,37.01,233700.0,34.167,34.2502,34.0746,34.1947,233700.0
2011-04-26 11:00:00,37.02,37.04,36.97,36.99,157400.0,34.204,34.2225,34.1578,34.1763,157400.0
2011-04-26 11:30:00,36.98,37.04,36.98,37.03,127300.0,34.167,34.2225,34.167,34.2132,127300.0
2011-04-26 12:00:00,37.05,37.05,36.99,37.02,197200.0,34.2317,34.2317,34.1763,34.204,197200.0
2011-04-26 12:30:00,37.02,37.04,36.96,36.97,128700.0,34.204,34.2225,34.1485,34.1578,128700.0
2011-04-26 13:00:00,36.96,36.97,36.84,36.94,90600.0,34.1485,34.1578,34.0377,34.1301,90600.0
2011-04-26 13:30:00,36.94,36.99,36.86,36.93,252600.0,34.1301,34.1763,34.0562,34.1208,252600.0
2011-04-26 14:00:00,36.93,37.02,36.9,36.93,153400.0,34.1208,34.204,34.0931,34.1208,153400.0
2011-04-26 14:30:00,36.94,37.02,36.91,36.99,93400.0,34.1301,34.204,34.1023,34.1763,93400.0
2011-04-26 15:00:00,37.0,37.03,36.9,37.0,229700.0,34.1855,34.2132,34.0931,34.1855,229700.0
2011-04-26 15:30:00,37.0,37.03,36.94,37.01,314700.0,34.1855,34.2132,34.1301,34.1947,314700.0
2011-04-27 09:30:00,37.05,37.14,36.95,37.04,80800.0,34.2317,34.3149,34.1393,34.2225,80800.0
2011-04-27 10:00:00,37.02,37.04,36.93,36.93,56800.0,34.204,34.2225,34.1208,34.1208,56800.0
2011-04-27 10:30:00,36.95,36.96,36.75,36.79,74400.0,34.1393,34.1485,33.9545,33.9915,74400.0
2011-04-27 11:00:00,36.79,36.87,36.75,36.79,79400.0,33.9915,34.0654,33.9545,33.9915,79400.0
2011-04-27 11:30:00,36.8,36.85,36.73,36.83,69900.0,34.0007,34.0469,33.936,34.0284,69900.0
2011-04-27 12:00:00,36.81,36.88,36.74,36.76,80600.0,34.01,34.0746,33.9453,33.9638,80600.0
2011-04-27 12:30:00,36.76,37.0,36.72,36.95,80500.0,33.9638,34.1855,33.9268,34.1393,80500.0
2011-04-27 13:00:00,36.94,36.98,36.9,36.9,27100.0,34.1301,34.167,34.0931,34.0931,27100.0
2011-04-27 13:30:00,36.9,37.0,36.88,37.0,27600.0,34.0931,34.1855,34.0746,34.1855,27600.0
2011-04-27 14:00:00,36.99,37.02,36.93,36.94,64700.0,34.1763,34.204,34.1208,34.1301,64700.0
2011-04-27 14:30:00,36.94,37.11,36.94,37.1,53500.0,34.1301,34.2871,34.1301,34.2779,53500.0
2011-04-27 15:00:00,37.11,37.15,37.06,37.07,96700.0,34.2871,34.3241,34.2409,34.2502,96700.0
2011-04-27 15:30:00,37.06,37.25,37.06,37.18,258400.0,34.2409,34.4165,34.2409,34.3518,258400.0
2011-04-28 09:30:00,37.03,37.39,36.92,36.96,143600.0,34.2132,34.5458,34.1116,34.1485,143600.0
2011-04-28 10:00:00,36.99,37.03,36.86,36.92,172100.0,34.1763,34.2132,34.0562,34.1116,172100.0
2011-04-28 10:30:00,36.93,37.01,36.9,36.94,88100.0,34.1208,34.1947,34.0931,34.1301,88100.0
2011-04-28 11:00:00,36.95,37.01,36.91,36.94,73800.0,34.1393,34.1947,34.1023,34.1301,73800.0
2011-04-28 11:30:00,36.93,36.97,36.83,36.93,79200.0,34.1208,34.1578,34.0284,34.1208,79200.0
2011-04-28 12:00:00,36.93,36.97,36.87,36.96,100800.0,34.1208,34.1578,34.0654,34.1485,100800.0
2011-04-28 12:30:00,36.96,37.08,36.85,36.89,110600.0,34.1485,34.2594,34.0469,34.0839,110600.0
2011-04-28 13:00:00,36.9,37.03,36.87,36.93,127900.0,34.0931,34.2132,34.0654,34.1208,127900.0
2011-04-28 13:30:00,36.93,36.99,36.92,36.99,59500.0,34.1208,34.1763,34.1116,34.1763,59500.0
2011-04-28 14:00:00,37.0,37.14,37.0,37.09,67300.0,34.1855,34.3149,34.1855,34.2687,67300.0
2011-04-28 14:30:00,37.08,37.24,37.08,37.19,89300.0,34.2594,34.4072,34.2594,34.361,89300.0
2011-04-28 15:00:00,37.18,37.34,37.12,37.31,630700.0,34.3518,34.4996,34.2964,34.4719,630700.0
2011-04-28 15:30:00,37.32,37.37,37.1,37.24,357600.0,34.4812,34.5274,34.2779,34.4072,357600.0
2011-04-29 09:30:00,37.3,37.39,36.68,37.17,529100.0,34.4627,34.5458,33.8898,34.3426,529100.0
2011-04-29 10:00:00,37.18,37.25,36.99,37.09,279000.0,34.3518,34.4165,34.1763,34.2687,279000.0
2011-04-29 10:30:00,37.08,37.13,36.96,36.96,264600.0,34.2594,34.3056,34.1485,34.1485,264600.0
2011-04-29 11:00:00,36.96,37.08,36.82,36.99,200300.0,34.1485,34.2594,34.0192,34.1763,200300.0
2011-04-29 11:30:00,36.99,37.09,36.95,36.95,144800.0,34.1763,34.2687,34.1393,34.1393,144800.0
2011-04-29 12:00:00,36.95,37.01,36.94,36.98,117800.0,34.1393,34.1947,34.1301,34.167,117800.0
2011-04-29 12:30:00,36.99,37.13,36.98,37.05,160400.0,34.1763,34.3056,34.167,34.2317,160400.0
2011-04-29 13:00:00,37.06,37.08,36.97,37.01,108800.0,34.2409,34.2594,34.1578,34.1947,108800.0
2011-04-29 13:30:00,37.02,37.14,37.01,37.01,113800.0,34.204,34.3149,34.1947,34.1947,113800.0
2011-04-29 14:00:00,37.01,37.01,36.94,36.98,135600.0,34.1947,34.1947,34.1301,34.167,135600.0
2011-04-29 14:30:00,36.99,37.07,36.97,36.98,145500.0,34.1763,34.2502,34.1578,34.167,145500.0
2011-04-29 15:00:00,36.97,37.02,36.94,36.95,219600.0,34.1578,34.204,34.1301,34.1393,219600.0
2011-04-29 15:30:00,36.95,37.06,36.94,36.97,693000.0,34.1393,34.2409,34.1301,34.1578,693000.0
2011-05-02 09:30:00,37.49,37.49,36.98,37.07,505400.0,34.6382,34.6382,34.167,34.2502,505400.0
2011-05-02 10:00:00,37.07,37.32,37.07,37.25,212100.0,34.2502,34.4812,34.2502,34.4165,212100.0
2011-05-02 10:30:00,37.25,37.32,37.22,37.25,209900.0,34.4165,34.4812,34.3888,34.4165,209900.0
2011-05-02 11:00:00,37.25,37.32,37.11,37.13,200600.0,34.4165,34.4812,34.2871,34.3056,200600.0
2011-05-02 11:30:00,37.12,37.16,37.01,37.16,139100.0,34.2964,34.3333,34.1947,34.3333,139100.0
2011-05-02 12:00:00,37.15,37.19,37.0,37.0,145500.0,34.3241,34.361,34.1855,34.1855,145500.0
2011-05-02 12:30:00,37.01,37.13,36.96,37.06,170000.0,34.1947,34.3056,34.1485,34.2409,170000.0
2011-05-02 13:00:00,37.06,37.14,37.06,37.1,179400.0,34.2409,34.3149,34.2409,34.2779,179400.0
2011-05-02 13:30:00,37.1,37.18,37.09,37.09,149700.0,34.2779,34.3518,34.2687,34.2687,149700.0
2011-05-02 14:00:00,37.09,37.13,37.07,37.08,224600.0,34.2687,34.3056,34.2502,34.2594,224600.0
2011-05-02 14:30:00,37.08,37.12,37.0,37.02,101000.0,34.2594,34.2964,34.1855,34.204,101000.0
2011-05-02 15:00:00,37.02,37.12,37.01,37.05,180100.0,34.204,34.2964,34.1947,34.2317,180100.0
2011-05-02 15:30:00,37.05,37.2,37.03,37.15,719800.0,34.2317,34.3703,34.2132,34.3241,719800.0
2011-05-03 09:30:00,37.15,37.32,36.95,37.07,185100.0,34.3241,34.4812,34.1393,34.2502,185100.0
2011-05-03 10:00:00,37.08,37.13,36.66,36.71,299400.0,34.2594,34.3056,33.8714,33.9176,299400.0
2011-05-03 10:30:00,36.71,36.71,36.45,36.48,192300.0,33.9176,33.9176,33.6773,33.7051,192300.0
2011-05-03 11:00:00,36.48,36.83,36.41,36.79,244300.0,33.7051,34.0284,33.6404,33.9915,244300.0
2011-05-03 11:30:00,36.8,36.8,36.56,36.58,141900.0,34.0007,34.0007,33.779,33.7975,141900.0
2011-05-03 12:00:00,36.59,36.6,36.42,36.42,165200.0,33.8067,33.8159,33.6496,33.6496,165200.0
2011-05-03 12:30:00,36.42,36.53,36.27,36.28,211300.0,33.6496,33.7513,33.511,33.5203,211300.0
2011-05-03 13:00:00,36.29,36.36,36.21,36.22,166200.0,33.5295,33.5942,33.4556,33.4648,166200.0
2011-05-03 13:30:00,36.22,36.3,36.13,36.22,531700.0,33.4648,33.5387,33.3817,33.4648,531700.0
2011-05-03 14:00:00,36.23,36.3,36.15,36.27,184400.0,33.4741,33.5387,33.4002,33.511,184400.0
2011-05-03 14:30:00,36.27,36.31,36.22,36.28,189900.0,33.511,33.548,33.4648,33.5203,189900.0
2011-05-03 15:00:00,36.28,36.47,36.28,36.47,194500.0,33.5203,33.6958,33.5203,33.6958,194500.0
2011-05-03 15:30:00,36.46,36.59,36.4,36.55,481800.0,33.6866,33.8067,33.6311,33.7697,481800.0
2011-05-04 09:30:00,36.6,36.81,36.55,36.62,295300.0,33.8159,34.01,33.7697,33.8344,295300.0
2011-05-04 10:00:00,36.61,36.68,36.53,36.6,206100.0,33.8252,33.8898,33.7513,33.8159,206100.0
2011-05-04 10:30:00,36.6,36.63,36.47,36.52,163800.0,33.8159,33.8436,33.6958,33.742,163800.0
2011-05-04 11:00:00,36.52,36.53,36.26,36.32,260100.0,33.742,33.7513,33.5018,33.5572,260100.0
2011-05-04 11:30:00,36.32,36.4,36.23,36.37,100500.0,33.5572,33.6311,33.4741,33.6034,100500.0
2011-05-04 12:00:00,36.38,36.41,36.25,36.27,96500.0,33.6127,33.6404,33.4926,33.511,96500.0
2011-05-04 12:30:00,36.29,36.41,36.28,36.4,133000.0,33.5295,33.6404,33.5203,33.6311,133000.0
2011-05-04 13:00:00,36.4,36.44,36.29,36.32,160100.0,33.6311,33.6681,33.5295,33.5572,160100.0
2011-05-04 13:30:00,36.33,36.44,36.29,36.43,160500.0,33.5665,33.6681,33.5295,33.6589,160500.0
2011-05-04 14:00:00,36.42,36.54,36.36,36.48,165100.0,33.6496,33.7605,33.5942,33.7051,165100.0
2011-05-04 14:30:00,36.5,36.6,36.38,36.38,149700.0,33.7235,33.8159,33.6127,33.6127,149700.0
2011-05-04 15:00:00,36.38,36.46,36.24,36.31,342000.0,33.6127,33.6866,33.4833,33.548,342000.0
2011-05-04 15:30:00,36.32,36.32,36.18,36.22,535100.0,33.5572,33.5572,33.4279,33.4648,535100.0
2011-05-05 09:30:00,33.34,34.11,33.34,34.1,431000.0,33.2494,34.0173,33.2494,34.0073,431000.0
2011-05-05 10:00:00,34.09,34.53,34.09,34.38,607900.0,33.9973,34.4361,33.9973,34.2865,607900.0
2011-05-05 10:30:00,34.38,34.5,34.27,34.31,246800.0,34.2865,34.4062,34.1768,34.2167,246800.0
2011-05-05 11:00:00,34.31,34.36,34.24,34.3,221600.0,34.2167,34.2666,34.1469,34.2068,221600.0
2011-05-05 11:30:00,34.3,34.4,34.3,34.39,271300.0,34.2068,34.3065,34.2068,34.2965,271300.0
2011-05-05 12:00:00,34.39,34.7,34.39,34.69,180300.0,34.2965,34.6057,34.2965,34.5957,180300.0
2011-05-05 12:30:00,34.68,34.68,34.49,34.62,128200.0,34.5857,34.5857,34.3962,34.5259,128200.0
2011-05-05 13:00:00,34.62,34.75,34.6,34.67,121300.0,34.5259,34.6555,34.5059,34.5758,121300.0
2011-05-05 13:30:00,34.67,34.72,34.59,34.71,93000.0,34.5758,34.6256,34.496,34.6156,93000.0
2011-05-05 14:00:00,34.71,34.8,34.63,34.79,216200.0,34.6156,34.7054,34.5359,34.6954,216200.0
2011-05-05 14:30:00,34.79,34.8,34.69,34.71,301500.0,34.6954,34.7054,34.5957,34.6156,301500.0
2011-05-05 15:00:00,34.7,34.73,34.57,34.62,443500.0,34.6057,34.6356,34.476,34.5259,443500.0
2011-05-05 15:30:00,34.62,34.72,34.54,34.64,931400.0,34.5259,34.6256,34.4461,34.5458,931400.0
2011-05-06 09:30:00,34.92,34.97,34.64,34.79,271800.0,34.8251,34.8749,34.5458,34.6954,271800.0
2011-05-06 10:00:00,34.8,34.98,34.79,34.98,312800.0,34.7054,34.8849,34.6954,34.8849,312800.0
2011-05-06 10:30:00,34.98,35.11,34.98,35.04,427400.0,34.8849,35.0146,34.8849,34.9447,427400.0
2011-05-06 11:00:00,35.04,35.29,35.04,35.26,340900.0,34.9447,35.1941,34.9447,35.1642,340900.0
2011-05-06 11:30:00,35.25,35.37,35.23,35.31,285500.0,35.1542,35.2739,35.1342,35.214,285500.0
2011-05-06 12:00:00,35.32,35.37,35.28,35.31,399500.0,35.224,35.2739,35.1841,35.214,399500.0
2011-05-06 12:30:00,35.32,35.41,35.19,35.37,323700.0,35.224,35.3137,35.0943,35.2739,323700.0
2011-05-06 13:00:00,35.37,35.42,35.23,35.34,316200.0,35.2739,35.3237,35.1342,35.2439,316200.0
2011-05-06 13:30:00,35.33,35.47,35.32,35.41,244200.0,35.234,35.3736,35.224,35.3137,244200.0
2011-05-06 14:00:00,35.41,35.59,35.41,35.5,518400.0,35.3137,35.4933,35.3137,35.4035,518400.0
2011-05-06 14:30:00,35.49,35.63,35.44,35.55,407400.0,35.3935,35.5331,35.3437,35.4534,407400.0
2011-05-06 15:00:00,35.54,35.61,35.48,35.51,309300.0,35.4434,35.5132,35.3836,35.4135,309300.0
2011-05-06 15:30:00,35.5,35.67,35.5,35.57,707500.0,35.4035,35.573,35.4035,35.4733,707500.0
2011-05-09 09:30:00,35.4,35.74,35.34,35.74,282600.0,35.3038,35.6428,35.2439,35.6428,282600.0
2011-05-09 10:00:00,35.73,35.91,35.69,35.73,295700.0,35.6329,35.8124,35.593,35.6329,295700.0
2011-05-09 10:30:00,35.73,35.82,35.57,35.7,245600.0,35.6329,35.7226,35.4733,35.603,245600.0
2011-05-09 11:00:00,35.71,35.75,35.59,35.64,206200.0,35.6129,35.6528,35.4933,35.5431,206200.0
2011-05-09 11:30:00,35.65,35.7,35.59,35.69,201600.0,35.5531,35.603,35.4933,35.593,201600.0
2011-05-09 12:00:00,35.7,35.79,35.63,35.65,198600.0,35.603,35.6927,35.5331,35.5531,198600.0
2011-05-09 12:30:00,35.65,35.72,35.6,35.6,155400.0,35.5531,35.6229,35.5032,35.5032,155400.0
2011-05-09 13:00:00,35.6,35.69,35.6,35.69,177100.0,35.5032,35.593,35.5032,35.593,177100.0
2011-05-09 13:30:00,35.69,35.76,35.69,35.72,129700.0,35.593,35.6628,35.593,35.6229,129700.0
2011-05-09 14:00:00,35.72,35.76,35.7,35.7,283800.0,35.6229,35.6628,35.603,35.603,283800.0
2011-05-09 14:30:00,35.7,35.81,35.68,35.69,152500.0,35.603,35.7127,35.583,35.593,152500.0
2011-05-09 15:00:00,35.69,35.7,35.64,35.65,168300.0,35.593,35.603,35.5431,35.5531,168300.0
2011-05-09 15:30:00,35.65,35.66,35.55,35.6,467600.0,35.5531,35.5631,35.4534,35.5032,467600.0
2011-05-10 09:30:00,35.76,35.76,35.53,35.65,162300.0,35.6628,35.6628,35.4334,35.5531,162300.0
2011-05-10 10:00:00,35.66,35.71,35.58,35.66,143400.0,35.5631,35.6129,35.4833,35.5631,143400.0
2011-05-10 10:30:00,35.66,35.68,35.57,35.59,152500.0,35.5631,35.583,35.4733,35.4933,152500.0
2011-05-10 11:00:00,35.6,35.61,35.51,35.53,128000.0,35.5032,35.5132,35.4135,35.4334,128000.0
2011-05-10 11:30:00,35.53,35.53,35.44,35.51,334700.0,35.4334,35.4334,35.3437,35.4135,334700.0
2011-05-10 12:00:00,35.51,35.61,35.51,35.55,135700.0,35.4135,35.5132,35.4135,35.4534,135700.0
2011-05-10 12:30:00,35.55,35.57,35.45,35.47,254300.0,35.4534,35.4733,35.3536,35.3736,254300.0
2011-05-10 13:00:00,35.47,35.59,35.42,35.55,167600.0,35.3736,35.4933,35.3237,35.4534,167600.0
2011-05-10 13:30:00,35.55,35.58,35.5,35.58,117500.0,35.4534,35.4833,35.4035,35.4833,117500.0
2011-05-10 14:00:00,35.58,35.67,35.55,35.61,163100.0,35.4833,35.573,35.4534,35.5132,163100.0
2011-05-10 14:30:00,35.62,35.74,35.61,35.72,151600.0,35.5232,35.6428,35.5132,35.6229,151600.0
2011-05-10 15:00:00,35.73,35.83,35.73,35.83,234000.0,35.6329,35.7326,35.6329,35.7326,234000.0
2011-05-10 15:30:00,35.83,35.89,35.74,35.79,455500.0,35.7326,35.7924,35.6428,35.6927,455500.0
2011-05-11 09:30:00,35.87,35.93,35.63,35.89,192200.0,35.7725,35.8323,35.5331,35.7924,192200.0
2011-05-11 10:00:00,35.89,35.99,35.68,35.7,147900.0,35.7924,35.8922,35.583,35.603,147900.0
2011-05-11 10:30:00,35.69,35.74,35.54,35.63,134300.0,35.593,35.6428,35.4434,35.5331,134300.0
2011-05-11 11:00:00,35.63,35.65,35.54,35.63,63000.0,35.5331,35.5531,35.4434,35.5331,63000.0
2011-05-11 11:30:00,35.63,35.67,35.5,35.53,78000.0,35.5331,35.573,35.4035,35.4334,78000.0
2011-05-11 12:00:00,35.53,35.53,35.3,35.36,132100.0,35.4334,35.4334,35.204,35.2639,132100.0
2011-05-11 12:30:00,35.35,35.41,35.32,35.4,61000.0,35.2539,35.3137,35.224,35.3038,61000.0
2011-05-11 13:00:00,35.4,35.51,35.36,35.41,143800.0,35.3038,35.4135,35.2639,35.3137,143800.0
2011-05-11 13:30:00,35.41,35.5,35.31,35.42,89900.0,35.3137,35.4035,35.214,35.3237,89900.0
2011-05-11 14:00:00,35.42,35.43,35.37,35.41,75800.0,35.3237,35.3337,35.2739,35.3137,75800.0
2011-05-11 14:30:00,35.41,35.57,35.4,35.52,81600.0,35.3137,35.4733,35.3038,35.4234,81600.0
2011-05-11 15:00:00,35.52,35.59,35.49,35.52,109400.0,35.4234,35.4933,35.3935,35.4234,109400.0
2011-05-11 15:30:00,35.53,35.59,35.41,35.55,248900.0,35.4334,35.4933,35.3137,35.4534,248900.0
2011-05-12 09:30:00,37.13,37.49,36.24,36.32,762800.0,37.0291,37.3881,36.1415,36.2213,762800.0
2011-05-12 10:00:00,36.32,36.85,36.31,36.51,464900.0,36.2213,36.7498,36.2113,36.4108,464900.0
2011-05-12 10:30:00,36.51,36.53,36.28,36.36,264100.0,36.4108,36.4307,36.1814,36.2612,264100.0
2011-05-12 11:00:00,36.35,36.64,36.33,36.62,179500.0,36.2512,36.5404,36.2312,36.5205,179500.0
2011-05-12 11:30:00,36.62,36.71,36.45,36.48,142900.0,36.5205,36.6102,36.3509,36.3808,142900.0
2011-05-12 12:00:00,36.47,36.52,36.41,36.46,116100.0,36.3709,36.4207,36.311,36.3609,116100.0
2011-05-12 12:30:00,36.47,36.52,36.38,36.51,168300.0,36.3709,36.4207,36.2811,36.4108,168300.0
2011-05-12 13:00:00,36.51,36.6,36.5,36.54,115000.0,36.4108,36.5005,36.4008,36.4407,115000.0
2011-05-12 13:30:00,36.53,36.64,36.5,36.61,202600.0,36.4307,36.5404,36.4008,36.5105,202600.0
2011-05-12 14:00:00,36.6,36.65,36.52,36.55,157300.0,36.5005,36.5504,36.4207,36.4506,157300.0
2011-05-12 14:30:00,36.56,36.63,36.48,36.52,133300.0,36.4606,36.5304,36.3808,36.4207,133300.0
2011-05-12 15:00:00,36.52,36.62,36.5,36.61,203600.0,36.4207,36.5205,36.4008,36.5105,203600.0
2011-05-12 15:30:00,36.61,36.72,36.6,36.68,574600.0,36.5105,36.6202,36.5005,36.5803,574600.0
2011-05-13 09:30:00,36.72,36.75,36.5,36.71,197200.0,36.6202,36.6501,36.4008,36.6102,197200.0
2011-05-13 10:00:00,36.71,36.75,36.43,36.73,198400.0,36.6102,36.6501,36.331,36.6302,198400.0
2011-05-13 10:30:00,36.74,36.84,36.73,36.82,192100.0,36.6401,36.7399,36.6302,36.7199,192100.0
2011-05-13 11:00:00,36.82,36.83,36.66,36.73,247500.0,36.7199,36.7299,36.5603,36.6302,247500.0
2011-05-13 11:30:00,36.73,36.73,36.54,36.62,133600.0,36.6302,36.6302,36.4407,36.5205,133600.0
2011-05-13 12:00:00,36.62,36.65,36.42,36.54,175900.0,36.5205,36.5504,36.321,36.4407,175900.0
2011-05-13 12:30:00,36.54,36.57,36.45,36.45,126900.0,36.4407,36.4706,36.3509,36.3509,126900.0
2011-05-13 13:00:00,36.46,36.5,36.37,36.42,112300.0,36.3609,36.4008,36.2711,36.321,112300.0
2011-05-13 13:30:00,36.43,36.46,36.37,36.41,87600.0,36.331,36.3609,36.2711,36.311,87600.0
2011-05-13 14:00:00,36.41,36.53,36.38,36.52,95000.0,36.311,36.4307,36.2811,36.4207,95000.0
2011-05-13 14:30:00,36.53,36.54,36.4,36.48,157700.0,36.4307,36.4407,36.3011,36.3808,157700.0
2011-05-13 15:00:00,36.48,36.52,36.4,36.44,173200.0,36.3808,36.4207,36.3011,36.3409,173200.0
2011-05-13 15:30:00,36.45,36.61,36.45,36.53,439600.0,36.3509,36.5105,36.3509,36.4307,439600.0
2011-05-16 09:30:00,36.86,36.86,36.07,36.42,140800.0,36.7598,36.7598,35.9719,36.321,140800.0
2011-05-16 10:00:00,36.41,36.46,36.11,36.21,118200.0,36.311,36.3609,36.0118,36.1116,118200.0
2011-05-16 10:30:00,36.21,36.34,36.19,36.32,55400.0,36.1116,36.2412,36.0916,36.2213,55400.0
2011-05-16 11:00:00,36.32,36.39,36.22,36.24,53200.0,36.2213,36.2911,36.1215,36.1415,53200.0
2011-05-16 11:30:00,36.24,36.29,36.07,36.09,69100.0,36.1415,36.1914,35.9719,35.9919,69100.0
2011-05-16 12:00:00,36.1,36.14,36.0,36.12,77300.0,36.0019,36.0418,35.9021,36.0218,77300.0
2011-05-16 12:30:00,36.11,36.14,35.94,35.95,78700.0,36.0118,36.0418,35.8423,35.8523,78700.0
2011-05-16 13:00:00,35.95,35.95,35.76,35.88,148100.0,35.8523,35.8523,35.6628,35.7825,148100.0
2011-05-16 13:30:00,35.87,36.07,35.87,35.97,112700.0,35.7725,35.9719,35.7725,35.8722,112700.0
2011-05-16 14:00:00,35.97,36.1,35.9,35.91,90900.0,35.8722,36.0019,35.8024,35.8124,90900.0
2011-05-16 14:30:00,35.91,35.95,35.73,35.76,191900.0,35.8124,35.8523,35.6329,35.6628,191900.0
2011-05-16 15:00:00,35.76,35.78,35.68,35.68,221100.0,35.6628,35.6827,35.583,35.583,221100.0
2011-05-16 15:30:00,35.69,35.74,35.55,35.7,544200.0,35.593,35.6428,35.4534,35.603,544200.0
2011-05-17 09:30:00,35.58,35.73,35.43,35.58,222000.0,35.4833,35.6329,35.3337,35.4833,222000.0
2011-05-17 10:00:00,35.57,35.68,35.39,35.62,228300.0,35.4733,35.583,35.2938,35.5232,228300.0
2011-05-17 10:30:00,35.62,35.67,35.44,35.44,132600.0,35.5232,35.573,35.3437,35.3437,132600.0
2011-05-17 11:00:00,35.46,35.46,35.26,35.32,159500.0,35.3636,35.3636,35.1642,35.224,159500.0
2011-05-17 11:30:00,35.33,35.44,35.31,35.31,117400.0,35.234,35.3437,35.214,35.214,117400.0
2011-05-17 12:00:00,35.32,35.45,35.29,35.41,101200.0,35.224,35.3536,35.1941,35.3137,101200.0
2011-05-17 12:30:00,35.41,35.61,35.39,35.51,248000.0,35.3137,35.5132,35.2938,35.4135,248000.0
2011-05-17 13:00:00,35.51,35.69,35.49,35.65,116600.0,35.4135,35.593,35.3935,35.5531,116600.0
2011-05-17 13:30:00,35.65,35.72,35.6,35.71,138500.0,35.5531,35.6229,35.5032,35.6129,138500.0
2011-05-17 14:00:00,35.7,35.76,35.65,35.7,244800.0,35.603,35.6628,35.5531,35.603,244800.0
2011-05-17 14:30:00,35.71,35.86,35.69,35.84,191200.0,35.6129,35.7625,35.593,35.7426,191200.0
2011-05-17 15:00:00,35.84,35.88,35.68,35.79,292400.0,35.7426,35.7825,35.583,35.6927,292400.0
2011-05-17 15:30:00,35.79,35.91,35.71,35.8,504200.0,35.6927,35.8124,35.6129,35.7027,504200.0
2011-05-18 09:30:00,36.01,36.33,35.76,36.27,531800.0,35.9121,36.2312,35.6628,36.1714,531800.0
2011-05-18 10:00:00,36.27,36.56,36.25,36.41,470200.0,36.1714,36.4606,36.1515,36.311,470200.0
2011-05-18 10:30:00,36.42,36.53,36.42,36.45,210500.0,36.321,36.4307,36.321,36.3509,210500.0
2011-05-18 11:00:00,36.46,36.98,36.45,36.79,491100.0,36.3609,36.8795,36.3509,36.69,491100.0
2011-05-18 11:30:00,36.8,37.12,36.79,37.12,432000.0,36.7,37.0191,36.69,37.0191,432000.0
2011-05-18 12:00:00,37.11,37.19,37.02,37.09,270000.0,37.0091,37.0889,36.9194,36.9892,270000.0
2011-05-18 12:30:00,37.09,37.18,36.96,37.03,177100.0,36.9892,37.0789,36.8595,36.9293,177100.0
2011-05-18 13:00:00,37.02,37.11,36.94,36.94,186900.0,36.9194,37.0091,36.8396,36.8396,186900.0
2011-05-18 13:30:00,36.95,37.08,36.94,37.07,149900.0,36.8496,36.9792,36.8396,36.9692,149900.0
2011-05-18 14:00:00,37.08,37.25,37.02,37.2,250800.0,36.9792,37.1487,36.9194,37.0989,250800.0
2011-05-18 14:30:00,37.2,37.28,37.12,37.26,262800.0,37.0989,37.1787,37.0191,37.1587,262800.0
2011-05-18 15:00:00,37.26,37.36,37.21,37.36,307100.0,37.1587,37.2584,37.1089,37.2584,307100.0
2011-05-18 15:30:00,37.37,37.37,37.25,37.28,609500.0,37.2684,37.2684,37.1487,37.1787,609500.0
2011-05-19 09:30:00,37.3,37.73,37.23,37.58,419700.0,37.1986,37.6274,37.1288,37.4778,419700.0
2011-05-19 10:00:00,37.58,37.73,37.24,37.32,411500.0,37.4778,37.6274,37.1388,37.2186,411500.0
2011-05-19 10:30:00,37.33,37.36,37.12,37.19,195400.0,37.2285,37.2584,37.0191,37.0889,195400.0
2011-05-19 11:00:00,37.19,37.35,37.16,37.34,182800.0,37.0889,37.2485,37.059,37.2385,182800.0
2011-05-19 11:30:00,37.35,37.4,37.22,37.28,144500.0,37.2485,37.2983,37.1188,37.1787,144500.0
2011-05-19 12:00:00,37.28,37.46,37.26,37.35,185000.0,37.1787,37.3582,37.1587,37.2485,185000.0
2011-05-19 12:30:00,37.35,37.4,37.25,37.34,207600.0,37.2485,37.2983,37.1487,37.2385,207600.0
2011-05-19 13:00:00,37.34,37.4,37.33,37.34,144600.0,37.2385,37.2983,37.2285,37.2385,144600.0
2011-05-19 13:30:00,37.35,37.41,37.33,37.36,111300.0,37.2485,37.3083,37.2285,37.2584,111300.0
2011-05-19 14:00:00,37.37,37.4,37.2,37.23,106900.0,37.2684,37.2983,37.0989,37.1288,106900.0
2011-05-19 14:30:00,37.23,37.29,37.15,37.26,198000.0,37.1288,37.1886,37.049,37.1587,198000.0
2011-05-19 15:00:00,37.27,37.32,37.24,37.25,150900.0,37.1687,37.2186,37.1388,37.1487,150900.0
2011-05-19 15:30:00,37.24,37.3,37.21,37.26,300500.0,37.1388,37.1986,37.1089,37.1587,300500.0
2011-05-20 09:30:00,37.24,37.39,37.11,37.3,314000.0,37.1388,37.2884,37.0091,37.1986,314000.0
2011-05-20 10:00:00,37.3,37.46,37.25,37.34,160800.0,37.1986,37.3582,37.1487,37.2385,160800.0
2011-05-20 10:30:00,37.34,37.35,37.09,37.14,223500.0,37.2385,37.2485,36.9892,37.039,223500.0
2011-05-20 11:00:00,37.14,37.25,37.13,37.24,284900.0,37.039,37.1487,37.0291,37.1388,284900.0
2011-05-20 11:30:00,37.25,37.3,37.23,37.27,80100.0,37.1487,37.1986,37.1288,37.1687,80100.0
2011-05-20 12:00:00,37.28,37.43,37.28,37.38,116900.0,37.1787,37.3283,37.1787,37.2784,116900.0
2011-05-20 12:30:00,37.39,37.49,37.27,37.27,184300.0,37.2884,37.3881,37.1687,37.1687,184300.0
2011-05-20 13:00:00,37.27,37.43,37.27,37.35,321400.0,37.1687,37.3283,37.1687,37.2485,321400.0
2011-05-20 13:30:00,37.36,37.48,37.36,37.4,155200.0,37.2584,37.3781,37.2584,37.2983,155200.0
2011-05-20 14:00:00,37.41,37.45,37.33,37.41,179800.0,37.3083,37.3482,37.2285,37.3083,179800.0
2011-05-20 14:30:00,37.41,37.45,37.32,37.33,152900.0,37.3083,37.3482,37.2186,37.2285,152900.0
2011-05-20 15:00:00,37.33,37.4,37.3,37.34,226300.0,37.2285,37.2983,37.1986,37.2385,226300.0
2011-05-20 15:30:00,37.35,37.38,37.27,37.27,386000.0,37.2485,37.2784,37.1687,37.1687,386000.0
2011-05-23 09:30:00,36.34,36.96,36.34,36.73,316900.0,36.2412,36.8595,36.2412,36.6302,316900.0
2011-05-23 10:00:00,36.73,36.91,36.65,36.65,159300.0,36.6302,36.8097,36.5504,36.5504,159300.0
2011-05-23 10:30:00,36.65,36.81,36.63,36.74,153800.0,36.5504,36.7099,36.5304,36.6401,153800.0
2011-05-23 11:00:00,36.74,36.82,36.7,36.8,134600.0,36.6401,36.7199,36.6002,36.7,134600.0
2011-05-23 11:30:00,36.82,36.88,36.74,36.86,102900.0,36.7199,36.7797,36.6401,36.7598,102900.0
2011-05-23 12:00:00,36.87,36.93,36.82,36.89,96700.0,36.7698,36.8296,36.7199,36.7897,96700.0
2011-05-23 12:30:00,36.9,36.93,36.79,36.8,162000.0,36.7997,36.8296,36.69,36.7,162000.0
2011-05-23 13:00:00,36.8,36.84,36.74,36.74,121000.0,36.7,36.7399,36.6401,36.6401,121000.0
2011-05-23 13:30:00,36.74,36.82,36.7,36.77,115300.0,36.6401,36.7199,36.6002,36.67,115300.0
2011-05-23 14:00:00,36.76,36.8,36.72,36.73,168900.0,36.6601,36.7,36.6202,36.6302,168900.0
2011-05-23 14:30:00,36.74,36.87,36.73,36.78,137200.0,36.6401,36.7698,36.6302,36.68,137200.0
2011-05-23 15:00:00,36.8,36.86,36.73,36.78,180000.0,36.7,36.7598,36.6302,36.68,180000.0
2011-05-23 15:30:00,36.77,36.79,36.67,36.68,420500.0,36.67,36.69,36.5703,36.5803,420500.0
2011-05-24 09:30:00,36.76,36.8,36.6,36.77,153100.0,36.6601,36.7,36.5005,36.67,153100.0
2011-05-24 10:00:00,36.78,36.81,36.61,36.61,139200.0,36.68,36.7099,36.5105,36.5105,139200.0
2011-05-24 10:30:00,36.61,36.62,36.51,36.55,92700.0,36.5105,36.5205,36.4108,36.4506,92700.0
2011-05-24 11:00:00,36.54,36.56,36.43,36.44,177500.0,36.4407,36.4606,36.331,36.3409,177500.0
2011-05-24 11:30:00,36.44,36.51,36.41,36.42,143600.0,36.3409,36.4108,36.311,36.321,143600.0
2011-05-24 12:00:00,36.42,36.45,36.33,36.36,119800.0,36.321,36.3509,36.2312,36.2612,119800.0
2011-05-24 12:30:00,36.37,36.37,36.26,36.26,137500.0,36.2711,36.2711,36.1614,36.1614,137500.0
2011-05-24 13:00:00,36.27,36.4,36.25,36.38,119500.0,36.1714,36.3011,36.1515,36.2811,119500.0
2011-05-24 13:30:00,36.39,36.4,36.26,36.29,138600.0,36.2911,36.3011,36.1614,36.1914,138600.0
2011-05-24 14:00:00,36.29,36.31,36.2,36.24,189900.0,36.1914,36.2113,36.1016,36.1415,189900.0
2011-05-24 14:30:00,36.24,36.27,36.17,36.19,178600.0,36.1415,36.1714,36.0717,36.0916,178600.0
2011-05-24 15:00:00,36.19,36.35,36.19,36.33,198000.0,36.0916,36.2512,36.0916,36.2312,198000.0
2011-05-24 15:30:00,36.33,36.39,36.24,36.27,290200.0,36.2312,36.2911,36.1415,36.1714,290200.0
2011-05-25 09:30:00,36.12,36.21,35.95,35.98,226600.0,36.0218,36.1116,35.8523,35.8822,226600.0
2011-05-25 10:00:00,36.01,36.09,35.93,36.04,141600.0,35.9121,35.9919,35.8323,35.942,141600.0
2011-05-25 10:30:00,36.04,36.09,35.94,35.94,194400.0,35.942,35.9919,35.8423,35.8423,194400.0
2011-05-25 11:00:00,35.93,36.02,35.91,35.95,141400.0,35.8323,35.9221,35.8124,35.8523,141400.0
2011-05-25 11:30:00,35.96,36.13,35.92,36.11,167500.0,35.8622,36.0318,35.8224,36.0118,167500.0
2011-05-25 12:00:00,36.11,36.17,36.06,36.1,122300.0,36.0118,36.0717,35.962,36.0019,122300.0
2011-05-25 12:30:00,36.09,36.19,36.09,36.16,119000.0,35.9919,36.0916,35.9919,36.0617,119000.0
2011-05-25 13:00:00,36.15,36.21,36.13,36.14,91100.0,36.0517,36.1116,36.0318,36.0418,91100.0
2011-05-25 13:30:00,36.14,36.2,36.13,36.17,115300.0,36.0418,36.1016,36.0318,36.0717,115300.0
2011-05-25 14:00:00,36.18,36.26,36.15,36.24,131000.0,36.0817,36.1614,36.0517,36.1415,131000.0
2011-05-25 14:30:00,36.25,36.28,36.2,36.26,148400.0,36.1515,36.1814,36.1016,36.1614,148400.0
2011-05-25 15:00:00,36.26,36.38,36.25,36.34,302900.0,36.1614,36.2811,36.1515,36.2412,302900.0
2011-05-25 15:30:00,36.34,36.37,36.23,36.23,250400.0,36.2412,36.2711,36.1315,36.1315,250400.0
2011-05-26 09:30:00,36.1,36.24,36.05,36.1,175100.0,36.0019,36.1415,35.952,36.0019,175100.0
2011-05-26 10:00:00,36.1,36.25,36.06,36.21,86700.0,36.0019,36.1515,35.962,36.1116,86700.0
2011-05-26 10:30:00,36.21,36.3,36.15,36.21,97300.0,36.1116,36.2013,36.0517,36.1116,97300.0
2011-05-26 11:00:00,36.2,36.31,36.2,36.3,93700.0,36.1016,36.2113,36.1016,36.2013,93700.0
2011-05-26 11:30:00,36.3,36.4,36.24,36.35,95900.0,36.2013,36.3011,36.1415,36.2512,95900.0
2011-05-26 12:00:00,36.35,36.36,36.26,36.33,56400.0,36.2512,36.2612,36.1614,36.2312,56400.0
2011-05-26 12:30:00,36.34,36.44,36.27,36.44,64000.0,36.2412,36.3409,36.1714,36.3409,64000.0
2011-05-26 13:00:00,36.44,36.53,36.38,36.51,107500.0,36.3409,36.4307,36.2811,36.4108,107500.0
2011-05-26 13:30:00,36.5,36.5,36.33,36.34,115100.0,36.4008,36.4008,36.2312,36.2412,115100.0
2011-05-26 14:00:00,36.34,36.49,36.34,36.49,107700.0,36.2412,36.3908,36.2412,36.3908,107700.0
2011-05-26 14:30:00,36.49,36.52,36.42,36.48,139600.0,36.3908,36.4207,36.321,36.3808,139600.0
2011-05-26 15:00:00,36.47,36.49,36.37,36.41,170800.0,36.3709,36.3908,36.2711,36.311,170800.0
2011-05-26 15:30:00,36.41,36.47,36.32,36.34,303600.0,36.311,36.3709,36.2213,36.2412,303600.0
2011-05-27 09:30:00,36.35,36.62,35.73,35.76,1079500.0,36.2512,36.5205,35.6329,35.6628,1079500.0
2011-05-27 10:00:00,35.76,35.96,35.63,35.93,297800.0,35.6628,35.8622,35.5331,35.8323,297800.0
2011-05-27 10:30:00,35.92,35.95,35.86,35.91,133200.0,35.8224,35.8523,35.7625,35.8124,133200.0
2011-05-27 11:00:00,35.9,35.93,35.83,35.84,193000.0,35.8024,35.8323,35.7326,35.7426,193000.0
2011-05-27 11:30:00,35.85,35.85,35.73,35.76,136500.0,35.7525,35.7525,35.6329,35.6628,136500.0
2011-05-27 12:00:00,35.75,35.75,35.59,35.63,133900.0,35.6528,35.6528,35.4933,35.5331,133900.0
2011-05-27 12:30:00,35.63,35.7,35.63,35.66,129600.0,35.5331,35.603,35.5331,35.5631,129600.0
2011-05-27 13:00:00,35.65,35.68,35.47,35.52,230600.0,35.5531,35.583,35.3736,35.4234,230600.0
2011-05-27 13:30:00,35.52,35.54,35.47,35.49,157400.0,35.4234,35.4434,35.3736,35.3935,157400.0
2011-05-27 14:00:00,35.48,35.51,35.44,35.44,120000.0,35.3836,35.4135,35.3437,35.3437,120000.0
2011-05-27 14:30:00,35.44,35.49,35.35,35.36,243200.0,35.3437,35.3935,35.2539,35.2639,243200.0
2011-05-27 15:00:00,35.36,35.51,35.32,35.46,361800.0,35.2639,35.4135,35.224,35.3636,361800.0
2011-05-27 15:30:00,35.46,35.47,35.32,35.37,767000.0,35.3636,35.3736,35.224,35.2739,767000.0
2011-05-31 09:30:00,35.73,35.88,35.27,35.27,413700.0,35.6329,35.7825,35.1741,35.1741,413700.0
2011-05-31 10:00:00,35.28,35.3,34.8,34.82,766100.0,35.1841,35.204,34.7054,34.7253,766100.0
2011-05-31 10:30:00,34.83,34.86,34.42,34.55,1077100.0,34.7353,34.7652,34.3264,34.4561,1077100.0
2011-05-31 11:00:00,34.55,34.79,34.47,34.72,613700.0,34.4561,34.6954,34.3763,34.6256,613700.0
2011-05-31 11:30:00,34.72,34.92,34.64,34.92,456700.0,34.6256,34.8251,34.5458,34.8251,456700.0
2011-05-31 12:00:00,34.93,34.94,34.72,34.81,330000.0,34.835,34.845,34.6256,34.7154,330000.0
2011-05-31 12:30:00,34.81,34.81,34.68,34.68,182800.0,34.7154,34.7154,34.5857,34.5857,182800.0
2011-05-31 13:00:00,34.68,34.98,34.68,34.92,293300.0,34.5857,34.8849,34.5857,34.8251,293300.0
2011-05-31 13:30:00,34.92,34.96,34.88,34.89,225900.0,34.8251,34.865,34.7852,34.7952,225900.0
2011-05-31 14:00:00,34.89,35.03,34.86,34.86,529800.0,34.7952,34.9348,34.7652,34.7652,529800.0
2011-05-31 14:30:00,34.86,34.89,34.79,34.87,281100.0,34.7652,34.7952,34.6954,34.7752,281100.0
2011-05-31 15:00:00,34.87,34.87,34.73,34.74,725100.0,34.7752,34.7752,34.6356,34.6456,725100.0
2011-05-31 15:30:00,34.74,35.07,34.73,35.03,1487400.0,34.6456,34.9747,34.6356,34.9348,1487400.0
2011-06-01 09:30:00,34.86,35.01,34.7,34.86,368000.0,34.7652,34.9148,34.6057,34.7652,368000.0
2011-06-01 10:00:00,34.86,34.93,34.75,34.91,409000.0,34.7652,34.835,34.6555,34.8151,409000.0
2011-06-01 10:30:00,34.91,34.94,34.82,34.87,375400.0,34.8151,34.845,34.7253,34.7752,375400.0
2011-06-01 11:00:00,34.87,34.94,34.79,34.94,209900.0,34.7752,34.845,34.6954,34.845,209900.0
2011-06-01 11:30:00,34.94,34.95,34.84,34.9,173800.0,34.845,34.855,34.7453,34.8051,173800.0
2011-06-01 12:00:00,34.9,34.9,34.77,34.85,280500.0,34.8051,34.8051,34.6755,34.7553,280500.0
2011-06-01 12:30:00,34.86,34.89,34.77,34.8,186900.0,34.7652,34.7952,34.6755,34.7054,186900.0
2011-06-01 13:00:00,34.8,34.87,34.69,34.72,274000.0,34.7054,34.7752,34.5957,34.6256,274000.0
2011-06-01 13:30:00,34.73,34.82,34.66,34.72,200400.0,34.6356,34.7253,34.5658,34.6256,200400.0
2011-06-01 14:00:00,34.72,34.72,34.59,34.61,250500.0,34.6256,34.6256,34.496,34.5159,250500.0
2011-06-01 14:30:00,34.6,34.62,34.49,34.55,372500.0,34.5059,34.5259,34.3962,34.4561,372500.0
2011-06-01 15:00:00,34.55,34.59,34.41,34.52,452600.0,34.4561,34.496,34.3165,34.4262,452600.0
2011-06-01 15:30:00,34.52,34.59,34.44,34.5,902200.0,34.4262,34.496,34.3464,34.4062,902200.0
2011-06-02 09:30:00,34.6,34.99,34.58,34.91,344200.0,34.5059,34.8949,34.486,34.8151,344200.0
2011-06-02 10:00:00,34.9,35.03,34.83,35.03,366400.0,34.8051,34.9348,34.7353,34.9348,366400.0
2011-06-02 10:30:00,35.04,35.11,34.95,35.01,228300.0,34.9447,35.0146,34.855,34.9148,228300.0
2011-06-02 11:00:00,35.0,35.01,34.81,34.83,405000.0,34.9049,34.9148,34.7154,34.7353,405000.0
2011-06-02 11:30:00,34.83,34.87,34.74,34.81,207700.0,34.7353,34.7752,34.6456,34.7154,207700.0
2011-06-02 12:00:00,34.81,34.91,34.8,34.83,90500.0,34.7154,34.8151,34.7054,34.7353,90500.0
2011-06-02 12:30:00,34.84,34.92,34.72,34.91,159500.0,34.7453,34.8251,34.6256,34.8151,159500.0
2011-06-02 13:00:00,34.91,35.02,34.91,35.0,139500.0,34.8151,34.9248,34.8151,34.9049,139500.0
2011-06-02 13:30:00,35.0,35.07,34.96,35.06,215100.0,34.9049,34.9747,34.865,34.9647,215100.0
2011-06-02 14:00:00,35.06,35.11,34.99,35.01,152600.0,34.9647,35.0146,34.8949,34.9148,152600.0
2011-06-02 14:30:00,35.01,35.12,35.0,35.12,190400.0,34.9148,35.0245,34.9049,35.0245,190400.0
2011-06-02 15:00:00,35.13,35.15,35.06,35.09,228500.0,35.0345,35.0544,34.9647,34.9946,228500.0
2011-06-02 15:30:00,35.1,35.14,35.03,35.04,393300.0,35.0046,35.0445,34.9348,34.9447,393300.0
2011-06-03 09:30:00,34.64,34.87,34.55,34.78,189800.0,34.5458,34.7752,34.4561,34.6855,189800.0
2011-06-03 10:00:00,34.78,34.93,34.73,34.92,176000.0,34.6855,34.835,34.6356,34.8251,176000.0
2011-06-03 10:30:00,34.92,35.04,34.91,35.0,269800.0,34.8251,34.9447,34.8151,34.9049,269800.0
2011-06-03 11:00:00,35.0,35.06,34.92,35.0,335600.0,34.9049,34.9647,34.8251,34.9049,335600.0
2011-06-03 11:30:00,34.98,35.07,34.98,35.01,188300.0,34.8849,34.9747,34.8849,34.9148,188300.0
2011-06-03 12:00:00,35.02,35.14,35.01,35.03,136900.0,34.9248,35.0445,34.9148,34.9348,136900.0
2011-06-03 12:30:00,35.04,35.05,34.97,35.04,99000.0,34.9447,34.9547,34.8749,34.9447,99000.0
2011-06-03 13:00:00,35.04,35.09,35.02,35.07,125600.0,34.9447,34.9946,34.9248,34.9747,125600.0
2011-06-03 13:30:00,35.06,35.06,35.0,35.0,143900.0,34.9647,34.9647,34.9049,34.9049,143900.0
2011-06-03 14:00:00,35.0,35.04,34.98,34.98,174100.0,34.9049,34.9447,34.8849,34.8849,174100.0
2011-06-03 14:30:00,34.98,35.06,34.97,35.0,391900.0,34.8849,34.9647,34.8749,34.9049,391900.0
2011-06-03 15:00:00,35.0,35.04,34.87,34.96,571000.0,34.9049,34.9447,34.7752,34.865,571000.0
2011-06-03 15:30:00,34.95,35.07,34.85,34.91,628400.0,34.855,34.9747,34.7553,34.8151,628400.0
2011-06-06 09:30:00,34.74,34.95,34.69,34.74,164400.0,34.6456,34.855,34.5957,34.6456,164400.0
2011-06-06 10:00:00,34.74,34.77,34.51,34.66,110700.0,34.6456,34.6755,34.4162,34.5658,110700.0
2011-06-06 10:30:00,34.66,34.67,34.45,34.5,105400.0,34.5658,34.5758,34.3564,34.4062,105400.0
2011-06-06 11:00:00,34.5,34.64,34.48,34.57,156700.0,34.4062,34.5458,34.3863,34.476,156700.0
2011-06-06 11:30:00,34.57,34.59,34.5,34.51,61200.0,34.476,34.496,34.4062,34.4162,61200.0
2011-06-06 12:00:00,34.5,34.56,34.48,34.52,51500.0,34.4062,34.4661,34.3863,34.4262,51500.0
2011-06-06 12:30:00,34.52,34.52,34.42,34.45,47200.0,34.4262,34.4262,34.3264,34.3564,47200.0
2011-06-06 13:00:00,34.45,34.52,34.41,34.45,72300.0,34.3564,34.4262,34.3165,34.3564,72300.0
2011-06-06 13:30:00,34.44,34.45,34.23,34.29,179500.0,34.3464,34.3564,34.137,34.1968,179500.0
2011-06-06 14:00:00,34.3,34.39,34.29,34.34,114600.0,34.2068,34.2965,34.1968,34.2467,114600.0
2011-06-06 14:30:00,34.34,34.39,34.22,34.25,178700.0,34.2467,34.2965,34.127,34.1569,178700.0
2011-06-06 15:00:00,34.25,34.3,34.21,34.27,262500.0,34.1569,34.2068,34.117,34.1768,262500.0
2011-06-06 15:30:00,34.27,34.38,34.27,34.29,399200.0,34.1768,34.2865,34.1768,34.1968,399200.0
2011-06-07 09:30:00,34.25,34.33,33.89,33.99,216600.0,34.1569,34.2367,33.7979,33.8976,216600.0
2011-06-07 10:00:00,34.01,34.27,33.98,34.2,178100.0,33.9175,34.1768,33.8876,34.107,178100.0
2011-06-07 10:30:00,34.2,34.34,34.19,34.26,82700.0,34.107,34.2467,34.0971,34.1669,82700.0
2011-06-07 11:00:00,34.25,34.25,34.08,34.08,152700.0,34.1569,34.1569,33.9874,33.9874,152700.0
2011-06-07 11:30:00,34.08,34.15,34.06,34.1,60400.0,33.9874,34.0572,33.9674,34.0073,60400.0
2011-06-07 12:00:00,34.1,34.13,34.02,34.04,64800.0,34.0073,34.0372,33.9275,33.9475,64800.0
2011-06-07 12:30:00,34.04,34.14,34.02,34.14,57600.0,33.9475,34.0472,33.9275,34.0472,57600.0
2011-06-07 13:00:00,34.13,34.32,34.11,34.29,121800.0,34.0372,34.2267,34.0173,34.1968,121800.0
2011-06-07 13:30:00,34.29,34.36,34.27,34.34,65600.0,34.1968,34.2666,34.1768,34.2467,65600.0
2011-06-07 14:00:00,34.34,34.46,34.34,34.44,86500.0,34.2467,34.3663,34.2467,34.3464,86500.0
2011-06-07 14:30:00,34.44,34.44,34.3,34.35,94700.0,34.3464,34.3464,34.2068,34.2566,94700.0
2011-06-07 15:00:00,34.34,34.37,34.23,34.31,225400.0,34.2467,34.2766,34.137,34.2167,225400.0
2011-06-07 15:30:00,34.31,34.34,34.2,34.21,395700.0,34.2167,34.2467,34.107,34.117,395700.0
2011-06-08 09:30:00,34.26,34.34,33.99,34.02,230300.0,34.1669,34.2467,33.8976,33.9275,230300.0
2011-06-08 10:00:00,34.03,34.22,34.02,34.22,150200.0,33.9375,34.127,33.9275,34.127,150200.0
2011-06-08 10:30:00,34.22,34.34,34.11,34.16,162200.0,34.127,34.2467,34.0173,34.0671,162200.0
2011-06-08 11:00:00,34.16,34.23,34.03,34.06,131600.0,34.0671,34.137,33.9375,33.9674,131600.0
2011-06-08 11:30:00,34.07,34.2,34.06,34.17,227300.0,33.9774,34.107,33.9674,34.0771,227300.0
2011-06-08 12:00:00,34.17,34.2,34.09,34.11,153700.0,34.0771,34.107,33.9973,34.0173,153700.0
2011-06-08 12:30:00,34.11,34.26,34.1,34.26,83200.0,34.0173,34.1669,34.0073,34.1669,83200.0
2011-06-08 13:00:00,34.26,34.27,34.17,34.2,81700.0,34.1669,34.1768,34.0771,34.107,81700.0
2011-06-08 13:30:00,34.19,34.19,33.98,34.03,141400.0,34.0971,34.0971,33.8876,33.9375,141400.0
2011-06-08 14:00:00,34.03,34.13,34.01,34.1,151400.0,33.9375,34.0372,33.9175,34.0073,151400.0
2011-06-08 14:30:00,34.11,34.26,34.11,34.19,154300.0,34.0173,34.1669,34.0173,34.0971,154300.0
2011-06-08 15:00:00,34.19,34.2,34.06,34.09,189700.0,34.0971,34.107,33.9674,33.9973,189700.0
2011-06-08 15:30:00,34.08,34.22,34.07,34.12,332800.0,33.9874,34.127,33.9774,34.0272,332800.0
2011-06-09 09:30:00,34.15,34.27,33.81,33.91,182500.0,34.0572,34.1768,33.7181,33.8178,182500.0
2011-06-09 10:00:00,33.92,34.0,33.85,33.92,169800.0,33.8278,33.9076,33.758,33.8278,169800.0
2011-06-09 10:30:00,33.92,34.03,33.91,33.94,101500.0,33.8278,33.9375,33.8178,33.8477,101500.0
2011-06-09 11:00:00,33.94,33.95,33.79,33.93,92200.0,33.8477,33.8577,33.6981,33.8378,92200.0
2011-06-09 11:30:00,33.93,34.01,33.91,33.94,57300.0,33.8378,33.9175,33.8178,33.8477,57300.0
2011-06-09 12:00:00,33.93,34.01,33.92,33.93,42600.0,33.8378,33.9175,33.8278,33.8378,42600.0
2011-06-09 12:30:00,33.94,34.0,33.93,33.99,44900.0,33.8477,33.9076,33.8378,33.8976,44900.0
2011-06-09 13:00:00,33.99,34.04,33.97,33.99,72500.0,33.8976,33.9475,33.8777,33.8976,72500.0
2011-06-09 13:30:00,33.99,34.05,33.96,34.01,47100.0,33.8976,33.9574,33.8677,33.9175,47100.0
2011-06-09 14:00:00,34.02,34.08,33.99,33.99,68600.0,33.9275,33.9874,33.8976,33.8976,68600.0
2011-06-09 14:30:00,34.0,34.02,33.95,34.02,98200.0,33.9076,33.9275,33.8577,33.9275,98200.0
2011-06-09 15:00:00,34.02,34.15,34.02,34.08,140100.0,33.9275,34.0572,33.9275,33.9874,140100.0
2011-06-09 15:30:00,34.09,34.11,33.96,34.01,280500.0,33.9973,34.0173,33.8677,33.9175,280500.0
2011-06-10 09:30:00,33.98,34.16,33.93,33.96,110100.0,33.8876,34.0671,33.8378,33.8677,110100.0
2011-06-10 10:00:00,33.97,33.97,33.74,33.81,105400.0,33.8777,33.8777,33.6483,33.7181,105400.0
2011-06-10 10:30:00,33.81,33.82,33.64,33.72,107200.0,33.7181,33.7281,33.5486,33.6283,107200.0
2011-06-10 11:00:00,33.72,33.75,33.64,33.67,190000.0,33.6283,33.6583,33.5486,33.5785,190000.0
2011-06-10 11:30:00,33.66,33.72,33.62,33.71,59700.0,33.5685,33.6283,33.5286,33.6184,59700.0
2011-06-10 12:00:00,33.71,33.77,33.66,33.77,61700.0,33.6184,33.6782,33.5685,33.6782,61700.0
2011-06-10 12:30:00,33.77,33.82,33.74,33.78,56700.0,33.6782,33.7281,33.6483,33.6882,56700.0
2011-06-10 13:00:00,33.78,33.84,33.76,33.83,111700.0,33.6882,33.748,33.6682,33.738,111700.0
2011-06-10 13:30:00,33.83,33.83,33.73,33.8,124100.0,33.738,33.738,33.6383,33.7081,124100.0
2011-06-10 14:00:00,33.8,33.96,33.79,33.83,199000.0,33.7081,33.8677,33.6981,33.738,199000.0
2011-06-10 14:30:00,33.81,33.91,33.75,33.91,106400.0,33.7181,33.8178,33.6583,33.8178,106400.0
2011-06-10 15:00:00,33.91,33.93,33.79,33.8,149500.0,33.8178,33.8378,33.6981,33.7081,149500.0
2011-06-10 15:30:00,33.79,33.82,33.66,33.67,276000.0,33.6981,33.7281,33.5685,33.5785,276000.0
2011-06-13 09:30:00,33.63,33.7,33.38,33.44,214600.0,33.5386,33.6084,33.2893,33.3491,214600.0
2011-06-13 10:00:00,33.42,33.47,33.33,33.35,175700.0,33.3292,33.379,33.2394,33.2593,175700.0
2011-06-13 10:30:00,33.35,33.4,33.17,33.19,87300.0,33.2593,33.3092,33.0798,33.0998,87300.0
2011-06-13 11:00:00,33.19,33.21,33.07,33.09,181100.0,33.0998,33.1197,32.9801,33.0,181100.0
2011-06-13 11:30:00,33.09,33.12,32.97,33.04,150000.0,33.0,33.03,32.8804,32.9502,150000.0
2011-06-13 12:00:00,33.05,33.14,33.03,33.12,101000.0,32.9602,33.0499,32.9402,33.03,101000.0
2011-06-13 12:30:00,33.12,33.27,33.12,33.21,108900.0,33.03,33.1796,33.03,33.1197,108900.0
2011-06-13 13:00:00,33.21,33.28,33.1,33.26,110900.0,33.1197,33.1895,33.01,33.1696,110900.0
2011-06-13 13:30:00,33.26,33.37,33.25,33.36,112800.0,33.1696,33.2793,33.1596,33.2693,112800.0
2011-06-13 14:00:00,33.36,33.42,33.32,33.34,186900.0,33.2693,33.3292,33.2294,33.2494,186900.0
2011-06-13 14:30:00,33.33,33.42,33.28,33.3,129000.0,33.2394,33.3292,33.1895,33.2095,129000.0
2011-06-13 15:00:00,33.29,33.37,33.26,33.35,180000.0,33.1995,33.2793,33.1696,33.2593,180000.0
2011-06-13 15:30:00,33.34,33.34,33.2,33.29,320800.0,33.2494,33.2494,33.1098,33.1995,320800.0
2011-06-14 09:30:00,33.51,33.63,33.35,33.49,157400.0,33.4189,33.5386,33.2593,33.399,157400.0
2011-06-14 10:00:00,33.49,33.67,33.48,33.66,75400.0,33.399,33.5785,33.389,33.5685,75400.0
2011-06-14 10:30:00,33.66,33.74,33.61,33.62,196200.0,33.5685,33.6483,33.5186,33.5286,196200.0
2011-06-14 11:00:00,33.62,33.63,33.48,33.48,71000.0,33.5286,33.5386,33.389,33.389,71000.0
2011-06-14 11:30:00,33.49,33.52,33.47,33.5,63000.0,33.399,33.4289,33.379,33.4089,63000.0
2011-06-14 12:00:00,33.5,33.5,33.47,33.5,72600.0,33.4089,33.4089,33.379,33.4089,72600.0
2011-06-14 12:30:00,33.5,33.5,33.45,33.46,67600.0,33.4089,33.4089,33.3591,33.369,67600.0
2011-06-14 13:00:00,33.45,33.48,33.42,33.47,72300.0,33.3591,33.389,33.3292,33.379,72300.0
2011-06-14 13:30:00,33.47,33.54,33.45,33.47,149300.0,33.379,33.4488,33.3591,33.379,149300.0
2011-06-14 14:00:00,33.47,33.51,33.44,33.5,99300.0,33.379,33.4189,33.3491,33.4089,99300.0
2011-06-14 14:30:00,33.49,33.52,33.44,33.47,99800.0,33.399,33.4289,33.3491,33.379,99800.0
2011-06-14 15:00:00,33.47,33.55,33.47,33.55,110900.0,33.379,33.4588,33.379,33.4588,110900.0
2011-06-14 15:30:00,33.56,33.56,33.46,33.46,254000.0,33.4688,33.4688,33.369,33.369,254000.0
2011-06-15 09:30:00,33.18,33.42,33.09,33.4,84300.0,33.0898,33.3292,33.0,33.3092,84300.0
2011-06-15 10:00:00,33.4,33.43,33.26,33.27,66000.0,33.3092,33.3391,33.1696,33.1796,66000.0
2011-06-15 10:30:00,33.26,33.3,33.17,33.26,92600.0,33.1696,33.2095,33.0798,33.1696,92600.0
2011-06-15 11:00:00,33.26,33.31,33.14,33.27,84000.0,33.1696,33.2195,33.0499,33.1796,84000.0
2011-06-15 11:30:00,33.27,33.3,33.13,33.16,204900.0,33.1796,33.2095,33.0399,33.0699,204900.0
2011-06-15 12:00:00,33.16,33.25,33.11,33.17,125000.0,33.0699,33.1596,33.02,33.0798,125000.0
2011-06-15 12:30:00,33.16,33.21,33.07,33.12,94200.0,33.0699,33.1197,32.9801,33.03,94200.0
2011-06-15 13:00:00,33.12,33.16,33.05,33.16,71100.0,33.03,33.0699,32.9602,33.0699,71100.0
2011-06-15 13:30:00,33.16,33.18,33.07,33.17,113400.0,33.0699,33.0898,32.9801,33.0798,113400.0
2011-06-15 14:00:00,33.17,33.23,33.09,33.09,140300.0,33.0798,33.1397,33.0,33.0,140300.0
2011-06-15 14:30:00,33.09,33.17,33.01,33.02,148000.0,33.0,33.0798,32.9203,32.9302,148000.0
2011-06-15 15:00:00,33.02,33.04,32.94,32.98,160800.0,32.9302,32.9502,32.8505,32.8903,160800.0
2011-06-15 15:30:00,32.99,33.06,32.93,32.99,287300.0,32.9003,32.9701,32.8405,32.9003,287300.0
2011-06-16 09:30:00,32.97,33.0,32.91,32.96,87500.0,32.8804,32.9103,32.8205,32.8704,87500.0
2011-06-16 10:00:00,32.96,33.02,32.87,32.88,152100.0,32.8704,32.9302,32.7806,32.7906,152100.0
2011-06-16 10:30:00,32.89,33.05,32.81,32.92,139000.0,32.8006,32.9602,32.7208,32.8305,139000.0
2011-06-16 11:00:00,32.93,33.04,32.88,33.03,95300.0,32.8405,32.9502,32.7906,32.9402,95300.0
2011-06-16 11:30:00,33.03,33.07,32.98,33.0,77100.0,32.9402,32.9801,32.8903,32.9103,77100.0
2011-06-16 12:00:00,33.01,33.17,33.0,33.17,154200.0,32.9203,33.0798,32.9103,33.0798,154200.0
2011-06-16 12:30:00,33.17,33.21,33.11,33.17,119600.0,33.0798,33.1197,33.02,33.0798,119600.0
2011-06-16 13:00:00,33.17,33.17,33.11,33.12,99800.0,33.0798,33.0798,33.02,33.03,99800.0
2011-06-16 13:30:00,33.11,33.13,32.91,32.91,97100.0,33.02,33.0399,32.8205,32.8205,97100.0
2011-06-16 14:00:00,32.91,32.95,32.8,32.81,113600.0,32.8205,32.8604,32.7108,32.7208,113600.0
2011-06-16 14:30:00,32.81,32.81,32.52,32.62,170400.0,32.7208,32.7208,32.4316,32.5313,170400.0
2011-06-16 15:00:00,32.63,32.76,32.62,32.7,155000.0,32.5413,32.6709,32.5313,32.6111,155000.0
2011-06-16 15:30:00,32.69,32.8,32.68,32.77,318000.0,32.6011,32.7108,32.5912,32.6809,318000.0
2011-06-17 09:30:00,33.15,33.15,32.66,32.68,406500.0,33.0599,33.0599,32.5712,32.5912,406500.0
2011-06-17 10:00:00,32.69,32.8,32.59,32.59,117000.0,32.6011,32.7108,32.5014,32.5014,117000.0
2011-06-17 10:30:00,32.6,32.65,32.54,32.59,111000.0,32.5114,32.5612,32.4515,32.5014,111000.0
2011-06-17 11:00:00,32.59,32.67,32.53,32.66,80500.0,32.5014,32.5812,32.4416,32.5712,80500.0
2011-06-17 11:30:00,32.66,32.74,32.61,32.74,73200.0,32.5712,32.651,32.5214,32.651,73200.0
2011-06-17 12:00:00,32.75,32.8,32.68,32.69,62400.0,32.661,32.7108,32.5912,32.6011,62400.0
2011-06-17 12:30:00,32.68,32.73,32.6,32.66,51100.0,32.5912,32.641,32.5114,32.5712,51100.0
2011-06-17 13:00:00,32.65,32.66,32.56,32.61,45800.0,32.5612,32.5712,32.4715,32.5214,45800.0
2011-06-17 13:30:00,32.61,32.69,32.54,32.58,55800.0,32.5214,32.6011,32.4515,32.4914,55800.0
2011-06-17 14:00:00,32.57,32.67,32.54,32.67,59800.0,32.4815,32.5812,32.4515,32.5812,59800.0
2011-06-17 14:30:00,32.68,32.73,32.63,32.69,100300.0,32.5912,32.641,32.5413,32.6011,100300.0
2011-06-17 15:00:00,32.68,32.74,32.64,32.66,226800.0,32.5912,32.651,32.5513,32.5712,226800.0
2011-06-17 15:30:00,32.65,32.77,32.63,32.71,365500.0,32.5612,32.6809,32.5413,32.6211,365500.0
2011-06-20 09:30:00,32.68,32.92,32.63,32.75,91500.0,32.5912,32.8305,32.5413,32.661,91500.0
2011-06-20 10:00:00,32.75,32.84,32.65,32.72,90600.0,32.661,32.7507,32.5612,32.6311,90600.0
2011-06-20 10:30:00,32.73,32.79,32.69,32.69,62900.0,32.641,32.7009,32.6011,32.6011,62900.0
2011-06-20 11:00:00,32.69,32.71,32.57,32.59,90700.0,32.6011,32.6211,32.4815,32.5014,90700.0
2011-06-20 11:30:00,32.6,32.7,32.5,32.69,153300.0,32.5114,32.6111,32.4117,32.6011,153300.0
2011-06-20 12:00:00,32.69,32.81,32.68,32.81,52500.0,32.6011,32.7208,32.5912,32.7208,52500.0
2011-06-20 12:30:00,32.81,32.85,32.77,32.78,47900.0,32.7208,32.7607,32.6809,32.6909,47900.0
2011-06-20 13:00:00,32.79,32.82,32.72,32.73,56300.0,32.7009,32.7308,32.6311,32.641,56300.0
2011-06-20 13:30:00,32.74,32.76,32.66,32.66,46100.0,32.651,32.6709,32.5712,32.5712,46100.0
2011-06-20 14:00:00,32.67,32.74,32.67,32.69,70500.0,32.5812,32.651,32.5812,32.6011,70500.0
2011-06-20 14:30:00,32.7,32.73,32.66,32.68,99000.0,32.6111,32.641,32.5712,32.5912,99000.0
2011-06-20 15:00:00,32.68,32.68,32.47,32.51,282200.0,32.5912,32.5912,32.3817,32.4216,282200.0
2011-06-20 15:30:00,32.51,32.64,32.51,32.6,426800.0,32.4216,32.5513,32.4216,32.5114,426800.0
2011-06-21 09:30:00,32.78,33.33,32.58,33.22,197500.0,32.6909,33.2394,32.4914,33.1297,197500.0
2011-06-21 10:00:00,33.23,33.47,33.21,33.45,189300.0,33.1397,33.379,33.1197,33.3591,189300.0
2011-06-21 10:30:00,33.46,33.58,33.42,33.53,161000.0,33.369,33.4887,33.3292,33.4389,161000.0
2011-06-21 11:00:00,33.55,33.6,33.45,33.47,100800.0,33.4588,33.5087,33.3591,33.379,100800.0
2011-06-21 11:30:00,33.47,33.65,33.47,33.54,157900.0,33.379,33.5585,33.379,33.4488,157900.0
2011-06-21 12:00:00,33.55,33.55,33.41,33.41,94700.0,33.4588,33.4588,33.3192,33.3192,94700.0
2011-06-21 12:30:00,33.41,33.41,33.34,33.37,121300.0,33.3192,33.3192,33.2494,33.2793,121300.0
2011-06-21 13:00:00,33.37,33.37,33.23,33.24,152100.0,33.2793,33.2793,33.1397,33.1496,152100.0
2011-06-21 13:30:00,33.24,33.28,33.22,33.25,143400.0,33.1496,33.1895,33.1297,33.1596,143400.0
2011-06-21 14:00:00,33.26,33.37,33.24,33.33,138700.0,33.1696,33.2793,33.1496,33.2394,138700.0
2011-06-21 14:30:00,33.34,33.36,33.31,33.32,182700.0,33.2494,33.2693,33.2195,33.2294,182700.0
2011-06-21 15:00:00,33.33,33.35,33.25,33.26,190000.0,33.2394,33.2593,33.1596,33.1696,190000.0
2011-06-21 15:30:00,33.26,33.33,33.24,33.28,506200.0,33.1696,33.2394,33.1496,33.1895,506200.0
2011-06-22 09:30:00,33.02,33.39,33.02,33.11,114700.0,32.9302,33.2992,32.9302,33.02,114700.0
2011-06-22 10:00:00,33.12,33.39,33.05,33.34,188500.0,33.03,33.2992,32.9602,33.2494,188500.0
2011-06-22 10:30:00,33.34,33.61,33.32,33.6,165700.0,33.2494,33.5186,33.2294,33.5087,165700.0
2011-06-22 11:00:00,33.59,33.63,33.55,33.57,133700.0,33.4987,33.5386,33.4588,33.4787,133700.0
2011-06-22 11:30:00,33.57,33.58,33.43,33.45,98600.0,33.4787,33.4887,33.3391,33.3591,98600.0
2011-06-22 12:00:00,33.45,33.46,33.37,33.42,106200.0,33.3591,33.369,33.2793,33.3292,106200.0
2011-06-22 12:30:00,33.42,33.47,33.33,33.47,102200.0,33.3292,33.379,33.2394,33.379,102200.0
2011-06-22 13:00:00,33.46,33.49,33.4,33.47,81200.0,33.369,33.399,33.3092,33.379,81200.0
2011-06-22 13:30:00,33.48,33.58,33.47,33.58,82300.0,33.389,33.4887,33.379,33.4887,82300.0
2011-06-22 14:00:00,33.57,33.58,33.44,33.45,155800.0,33.4787,33.4887,33.3491,33.3591,155800.0
2011-06-22 14:30:00,33.46,33.47,33.3,33.33,100600.0,33.369,33.379,33.2095,33.2394,100600.0
2011-06-22 15:00:00,33.33,33.34,33.23,33.24,189200.0,33.2394,33.2494,33.1397,33.1496,189200.0
2011-06-22 15:30:00,33.24,33.26,33.1,33.14,450400.0,33.1496,33.1696,33.01,33.0499,450400.0
2011-06-23 09:30:00,32.73,32.76,32.43,32.53,215500.0,32.641,32.6709,32.3418,32.4416,215500.0
2011-06-23 10:00:00,32.5,32.73,32.48,32.66,199200.0,32.4117,32.641,32.3917,32.5712,199200.0
2011-06-23 10:30:00,32.66,32.74,32.5,32.53,148300.0,32.5712,32.651,32.4117,32.4416,148300.0
2011-06-23 11:00:00,32.53,32.71,32.48,32.71,91300.0,32.4416,32.6211,32.3917,32.6211,91300.0
2011-06-23 11:30:00,32.71,32.8,32.7,32.78,50400.0,32.6211,32.7108,32.6111,32.6909,50400.0
2011-06-23 12:00:00,32.79,32.87,32.73,32.74,64600.0,32.7009,32.7806,32.641,32.651,64600.0
2011-06-23 12:30:00,32.74,32.87,32.71,32.87,78300.0,32.651,32.7806,32.6211,32.7806,78300.0
2011-06-23 13:00:00,32.87,32.9,32.8,32.88,120700.0,32.7806,32.8106,32.7108,32.7906,120700.0
2011-06-23 13:30:00,32.88,32.94,32.81,32.85,93200.0,32.7906,32.8505,32.7208,32.7607,93200.0
2011-06-23 14:00:00,32.86,32.86,32.68,32.73,140500.0,32.7707,32.7707,32.5912,32.641,140500.0
2011-06-23 14:30:00,32.73,32.93,32.66,32.92,177100.0,32.641,32.8405,32.5712,32.8305,177100.0
2011-06-23 15:00:00,32.92,33.06,32.81,32.95,335200.0,32.8305,32.9701,32.7208,32.8604,335200.0
2011-06-23 15:30:00,32.94,33.09,32.85,33.07,379900.0,32.8505,33.0,32.7607,32.9801,379900.0
2011-06-24 09:30:00,33.02,33.38,32.89,33.36,154800.0,32.9302,33.2893,32.8006,33.2693,154800.0
2011-06-24 10:00:00,33.37,33.43,33.0,33.04,207900.0,33.2793,33.3391,32.9103,32.9502,207900.0
2011-06-24 10:30:00,33.03,33.06,32.95,33.04,136500.0,32.9402,32.9701,32.8604,32.9502,136500.0
2011-06-24 11:00:00,33.02,33.15,32.89,33.15,165800.0,32.9302,33.0599,32.8006,33.0599,165800.0
2011-06-24 11:30:00,33.14,33.15,33.02,33.05,67000.0,33.0499,33.0599,32.9302,32.9602,67000.0
2011-06-24 12:00:00,33.05,33.05,32.94,32.95,76600.0,32.9602,32.9602,32.8505,32.8604,76600.0
2011-06-24 12:30:00,32.95,32.98,32.8,32.89,95800.0,32.8604,32.8903,32.7108,32.8006,95800.0
2011-06-24 13:00:00,32.89,32.95,32.84,32.91,77200.0,32.8006,32.8604,32.7507,32.8205,77200.0
2011-06-24 13:30:00,32.9,32.92,32.85,32.91,99300.0,32.8106,32.8305,32.7607,32.8205,99300.0
2011-06-24 14:00:00,32.91,32.91,32.84,32.9,88800.0,32.8205,32.8205,32.7507,32.8106,88800.0
2011-06-24 14:30:00,32.89,32.89,32.8,32.82,86400.0,32.8006,32.8006,32.7108,32.7308,86400.0
2011-06-24 15:00:00,32.82,32.83,32.74,32.78,87600.0,32.7308,32.7408,32.651,32.6909,87600.0
2011-06-24 15:30:00,32.78,32.86,32.73,32.73,370100.0,32.6909,32.7707,32.641,32.641,370100.0
2011-06-27 09:30:00,32.69,32.91,32.62,32.75,66500.0,32.6011,32.8205,32.5313,32.661,66500.0
2011-06-27 10:00:00,32.75,32.93,32.72,32.93,115900.0,32.661,32.8405,32.6311,32.8405,115900.0
2011-06-27 10:30:00,32.92,32.94,32.81,32.81,90900.0,32.8305,32.8505,32.7208,32.7208,90900.0
2011-06-27 11:00:00,32.82,32.85,32.75,32.78,208200.0,32.7308,32.7607,32.661,32.6909,208200.0
2011-06-27 11:30:00,32.79,32.88,32.76,32.83,118500.0,32.7009,32.7906,32.6709,32.7408,118500.0
2011-06-27 12:00:00,32.85,32.91,32.85,32.89,85900.0,32.7607,32.8205,32.7607,32.8006,85900.0
2011-06-27 12:30:00,32.89,32.9,32.83,32.86,53800.0,32.8006,32.8106,32.7408,32.7707,53800.0
2011-06-27 13:00:00,32.86,32.89,32.77,32.77,120000.0,32.7707,32.8006,32.6809,32.6809,120000.0
2011-06-27 13:30:00,32.77,32.8,32.68,32.73,140800.0,32.6809,32.7108,32.5912,32.641,140800.0
2011-06-27 14:00:00,32.74,32.8,32.73,32.77,235600.0,32.651,32.7108,32.641,32.6809,235600.0
2011-06-27 14:30:00,32.78,32.82,32.77,32.79,242800.0,32.6909,32.7308,32.6809,32.7009,242800.0
2011-06-27 15:00:00,32.8,32.91,32.78,32.87,121400.0,32.7108,32.8205,32.6909,32.7806,121400.0
2011-06-27 15:30:00,32.87,32.89,32.72,32.75,381200.0,32.7806,32.8006,32.6311,32.661,381200.0
2011-06-28 09:30:00,32.78,32.96,32.74,32.82,137500.0,32.6909,32.8704,32.651,32.7308,137500.0
2011-06-28 10:00:00,32.83,32.92,32.7,32.73,180300.0,32.7408,32.8305,32.6111,32.641,180300.0
2011-06-28 10:30:00,32.73,32.8,32.7,32.71,194100.0,32.641,32.7108,32.6111,32.6211,194100.0
2011-06-28 11:00:00,32.71,32.75,32.66,32.67,173000.0,32.6211,32.661,32.5712,32.5812,173000.0
2011-06-28 11:30:00,32.68,32.75,32.68,32.73,87700.0,32.5912,32.661,32.5912,32.641,87700.0
2011-06-28 12:00:00,32.73,32.74,32.72,32.74,86600.0,32.641,32.651,32.6311,32.651,86600.0
2011-06-28 12:30:00,32.73,32.83,32.73,32.8,133400.0,32.641,32.7408,32.641,32.7108,133400.0
2011-06-28 13:00:00,32.79,32.8,32.77,32.79,82400.0,32.7009,32.7108,32.6809,32.7009,82400.0
2011-06-28 13:30:00,32.8,32.81,32.76,32.8,117800.0,32.7108,32.7208,32.6709,32.7108,117800.0
2011-06-28 14:00:00,32.8,32.83,32.78,32.79,94600.0,32.7108,32.7408,32.6909,32.7009,94600.0
2011-06-28 14:30:00,32.8,32.8,32.73,32.76,156700.0,32.7108,32.7108,32.641,32.6709,156700.0
2011-06-28 15:00:00,32.76,32.8,32.75,32.78,204000.0,32.6709,32.7108,32.661,32.6909,204000.0
2011-06-28 15:30:00,32.77,32.78,32.7,32.75,663200.0,32.6809,32.6909,32.6111,32.661,663200.0
2011-06-29 09:30:00,32.9,33.41,32.79,33.15,390400.0,32.8106,33.3192,32.7009,33.0599,390400.0
2011-06-29 10:00:00,33.17,33.62,33.12,33.6,414400.0,33.0798,33.5286,33.03,33.5087,414400.0
2011-06-29 10:30:00,33.61,33.95,33.58,33.92,379600.0,33.5186,33.8577,33.4887,33.8278,379600.0
2011-06-29 11:00:00,33.91,34.19,33.82,34.14,363100.0,33.8178,34.0971,33.7281,34.0472,363100.0
2011-06-29 11:30:00,34.13,34.13,33.97,34.12,267200.0,34.0372,34.0372,33.8777,34.0272,267200.0
2011-06-29 12:00:00,34.12,34.2,34.11,34.14,183800.0,34.0272,34.107,34.0173,34.0472,183800.0
2011-06-29 12:30:00,34.14,34.19,33.86,33.87,189700.0,34.0472,34.0971,33.768,33.7779,189700.0
2011-06-29 13:00:00,33.87,33.92,33.81,33.82,143100.0,33.7779,33.8278,33.7181,33.7281,143100.0
2011-06-29 13:30:00,33.83,33.86,33.78,33.82,184000.0,33.738,33.768,33.6882,33.7281,184000.0
2011-06-29 14:00:00,33.82,33.83,33.49,33.57,255100.0,33.7281,33.738,33.399,33.4787,255100.0
2011-06-29 14:30:00,33.57,33.6,33.47,33.53,194300.0,33.4787,33.5087,33.379,33.4389,194300.0
2011-06-29 15:00:00,33.53,33.74,33.49,33.71,396000.0,33.4389,33.6483,33.399,33.6184,396000.0
2011-06-29 15:30:00,33.72,33.74,33.54,33.57,935800.0,33.6283,33.6483,33.4488,33.4787,935800.0
2011-06-30 09:30:00,33.58,33.73,33.44,33.71,169300.0,33.4887,33.6383,33.3491,33.6184,169300.0
2011-06-30 10:00:00,33.71,33.77,33.65,33.7,153100.0,33.6184,33.6782,33.5585,33.6084,153100.0
2011-06-30 10:30:00,33.69,33.71,33.48,33.59,193300.0,33.5984,33.6184,33.389,33.4987,193300.0
2011-06-30 11:00:00,33.59,33.66,33.54,33.56,185500.0,33.4987,33.5685,33.4488,33.4688,185500.0
2011-06-30 11:30:00,33.56,33.6,33.49,33.51,135800.0,33.4688,33.5087,33.399,33.4189,135800.0
2011-06-30 12:00:00,33.5,33.58,33.5,33.55,93300.0,33.4089,33.4887,33.4089,33.4588,93300.0
2011-06-30 12:30:00,33.56,33.6,33.52,33.53,155100.0,33.4688,33.5087,33.4289,33.4389,155100.0
2011-06-30 13:00:00,33.53,33.6,33.5,33.52,136300.0,33.4389,33.5087,33.4089,33.4289,136300.0
2011-06-30 13:30:00,33.52,33.53,33.48,33.53,67100.0,33.4289,33.4389,33.389,33.4389,67100.0
2011-06-30 14:00:00,33.52,33.55,33.47,33.48,134300.0,33.4289,33.4588,33.379,33.389,134300.0
2011-06-30 14:30:00,33.48,33.59,33.48,33.54,296200.0,33.389,33.4987,33.389,33.4488,296200.0
2011-06-30 15:00:00,33.54,33.61,33.48,33.54,205600.0,33.4488,33.5186,33.389,33.4488,205600.0
2011-06-30 15:30:00,33.54,33.58,33.44,33.47,465800.0,33.4488,33.4887,33.3491,33.379,465800.0
2011-07-01 09:30:00,33.37,33.53,33.31,33.45,120400.0,33.2793,33.4389,33.2195,33.3591,120400.0
2011-07-01 10:00:00,33.46,33.6,33.46,33.51,186500.0,33.369,33.5087,33.369,33.4189,186500.0
2011-07-01 10:30:00,33.5,33.72,33.5,33.72,131600.0,33.4089,33.6283,33.4089,33.6283,131600.0
2011-07-01 11:00:00,33.71,33.79,33.68,33.78,70600.0,33.6184,33.6981,33.5884,33.6882,70600.0
2011-07-01 11:30:00,33.78,33.78,33.74,33.74,90700.0,33.6882,33.6882,33.6483,33.6483,90700.0
2011-07-01 12:00:00,33.74,33.88,33.73,33.88,73500.0,33.6483,33.7879,33.6383,33.7879,73500.0
2011-07-01 12:30:00,33.87,33.9,33.84,33.86,84900.0,33.7779,33.8078,33.748,33.768,84900.0
2011-07-01 13:00:00,33.86,33.97,33.86,33.96,121900.0,33.768,33.8777,33.768,33.8677,121900.0
2011-07-01 13:30:00,33.95,34.0,33.93,33.98,119200.0,33.8577,33.9076,33.8378,33.8876,119200.0
2011-07-01 14:00:00,33.98,34.05,33.95,34.04,169900.0,33.8876,33.9574,33.8577,33.9475,169900.0
2011-07-01 14:30:00,34.04,34.07,33.96,33.98,155900.0,33.9475,33.9774,33.8677,33.8876,155900.0
2011-07-01 15:00:00,33.99,34.0,33.9,33.9,152200.0,33.8976,33.9076,33.8078,33.8078,152200.0
2011-07-01 15:30:00,33.91,33.94,33.85,33.89,350700.0,33.8178,33.8477,33.758,33.7979,350700.0
2011-07-05 09:30:00,33.76,34.05,33.76,34.03,145200.0,33.6682,33.9574,33.6682,33.9375,145200.0
2011-07-05 10:00:00,34.03,34.22,33.99,34.11,282600.0,33.9375,34.127,33.8976,34.0173,282600.0
2011-07-05 10:30:00,34.11,34.23,34.01,34.02,119700.0,34.0173,34.137,33.9175,33.9275,119700.0
2011-07-05 11:00:00,34.02,34.1,34.01,34.06,78100.0,33.9275,34.0073,33.9175,33.9674,78100.0
2011-07-05 11:30:00,34.06,34.17,34.06,34.17,72600.0,33.9674,34.0771,33.9674,34.0771,72600.0
2011-07-05 12:00:00,34.16,34.16,34.07,34.12,58100.0,34.0671,34.0671,33.9774,34.0272,58100.0
2011-07-05 12:30:00,34.13,34.25,34.12,34.24,82900.0,34.0372,34.1569,34.0272,34.1469,82900.0
2011-07-05 13:00:00,34.23,34.29,34.21,34.22,154500.0,34.137,34.1968,34.117,34.127,154500.0
2011-07-05 13:30:00,34.21,34.29,34.16,34.29,84900.0,34.117,34.1968,34.0671,34.1968,84900.0
2011-07-05 14:00:00,34.28,34.3,34.09,34.13,143900.0,34.1868,34.2068,33.9973,34.0372,143900.0
2011-07-05 14:30:00,34.13,34.19,34.11,34.17,79000.0,34.0372,34.0971,34.0173,34.0771,79000.0
2011-07-05 15:00:00,34.17,34.3,34.14,34.29,115500.0,34.0771,34.2068,34.0472,34.1968,115500.0
2011-07-05 15:30:00,34.29,34.3,34.19,34.25,283400.0,34.1968,34.2068,34.0971,34.1569,283400.0
2011-07-06 09:30:00,34.25,34.4,34.15,34.34,101600.0,34.1569,34.3065,34.0572,34.2467,101600.0
2011-07-06 10:00:00,34.33,34.37,34.21,34.3,93000.0,34.2367,34.2766,34.117,34.2068,93000.0
2011-07-06 10:30:00,34.3,34.36,34.27,34.3,87700.0,34.2068,34.2666,34.1768,34.2068,87700.0
2011-07-06 11:00:00,34.31,34.38,34.3,34.37,102000.0,34.2167,34.2865,34.2068,34.2766,102000.0
2011-07-06 11:30:00,34.38,34.45,34.34,34.41,87800.0,34.2865,34.3564,34.2467,34.3165,87800.0
2011-07-06 12:00:00,34.41,34.43,34.33,34.37,68400.0,34.3165,34.3364,34.2367,34.2766,68400.0
2011-07-06 12:30:00,34.37,34.6,34.35,34.6,169400.0,34.2766,34.5059,34.2566,34.5059,169400.0
2011-07-06 13:00:00,34.6,34.61,34.5,34.51,205800.0,34.5059,34.5159,34.4062,34.4162,205800.0
2011-07-06 13:30:00,34.52,34.6,34.49,34.58,205300.0,34.4262,34.5059,34.3962,34.486,205300.0
2011-07-06 14:00:00,34.59,34.59,34.45,34.52,226000.0,34.496,34.496,34.3564,34.4262,226000.0
2011-07-06 14:30:00,34.52,34.55,34.45,34.47,93600.0,34.4262,34.4561,34.3564,34.3763,93600.0
2011-07-06 15:00:00,34.46,34.51,34.44,34.47,141400.0,34.3663,34.4162,34.3464,34.3763,141400.0
2011-07-06 15:30:00,34.46,34.48,34.4,34.47,349500.0,34.3663,34.3863,34.3065,34.3763,349500.0
2011-07-07 09:30:00,34.61,34.7,34.42,34.61,162400.0,34.5159,34.6057,34.3264,34.5159,162400.0
2011-07-07 10:00:00,34.61,34.68,34.49,34.62,176900.0,34.5159,34.5857,34.3962,34.5259,176900.0
2011-07-07 10:30:00,34.62,34.75,34.62,34.67,76800.0,34.5259,34.6555,34.5259,34.5758,76800.0
2011-07-07 11:00:00,34.67,34.71,34.64,34.68,72000.0,34.5758,34.6156,34.5458,34.5857,72000.0
2011-07-07 11:30:00,34.68,34.68,34.6,34.67,52700.0,34.5857,34.5857,34.5059,34.5758,52700.0
2011-07-07 12:00:00,34.67,34.76,34.64,34.75,50400.0,34.5758,34.6655,34.5458,34.6555,50400.0
2011-07-07 12:30:00,34.75,34.77,34.68,34.73,78700.0,34.6555,34.6755,34.5857,34.6356,78700.0
2011-07-07 13:00:00,34.74,34.77,34.71,34.73,61100.0,34.6456,34.6755,34.6156,34.6356,61100.0
2011-07-07 13:30:00,34.72,34.75,34.67,34.67,68700.0,34.6256,34.6555,34.5758,34.5758,68700.0
2011-07-07 14:00:00,34.67,34.79,34.66,34.77,102100.0,34.5758,34.6954,34.5658,34.6755,102100.0
2011-07-07 14:30:00,34.77,34.8,34.71,34.74,112600.0,34.6755,34.7054,34.6156,34.6456,112600.0
2011-07-07 15:00:00,34.73,34.75,34.65,34.67,111200.0,34.6356,34.6555,34.5558,34.5758,111200.0
2011-07-07 15:30:00,34.66,34.67,34.59,34.61,256000.0,34.5658,34.5758,34.496,34.5159,256000.0
2011-07-08 09:30:00,34.23,34.48,34.08,34.26,177700.0,34.137,34.3863,33.9874,34.1669,177700.0
2011-07-08 10:00:00,34.26,34.32,34.07,34.14,144000.0,34.1669,34.2267,33.9774,34.0472,144000.0
2011-07-08 10:30:00,34.14,34.23,34.06,34.16,82900.0,34.0472,34.137,33.9674,34.0671,82900.0
2011-07-08 11:00:00,34.16,34.23,34.09,34.2,86800.0,34.0671,34.137,33.9973,34.107,86800.0
2011-07-08 11:30:00,34.2,34.3,34.14,34.26,78900.0,34.107,34.2068,34.0472,34.1669,78900.0
2011-07-08 12:00:00,34.27,34.3,34.22,34.28,83500.0,34.1768,34.2068,34.127,34.1868,83500.0
2011-07-08 12:30:00,34.28,34.37,34.27,34.37,64200.0,34.1868,34.2766,34.1768,34.2766,64200.0
2011-07-08 13:00:00,34.36,34.39,34.31,34.39,76600.0,34.2666,34.2965,34.2167,34.2965,76600.0
2011-07-08 13:30:00,34.39,34.43,34.33,34.33,78900.0,34.2965,34.3364,34.2367,34.2367,78900.0
2011-07-08 14:00:00,34.34,34.36,34.28,34.29,88100.0,34.2467,34.2666,34.1868,34.1968,88100.0
2011-07-08 14:30:00,34.3,34.35,34.27,34.33,87300.0,34.2068,34.2566,34.1768,34.2367,87300.0
2011-07-08 15:00:00,34.32,34.38,34.29,34.35,118000.0,34.2267,34.2865,34.1968,34.2566,118000.0
2011-07-08 15:30:00,34.35,34.49,34.34,34.42,271200.0,34.2566,34.3962,34.2467,34.3264,271200.0
2011-07-11 09:30:00,34.15,34.34,34.01,34.19,86500.0,34.0572,34.2467,33.9175,34.0971,86500.0
2011-07-11 10:00:00,34.19,34.24,33.98,34.0,97900.0,34.0971,34.1469,33.8876,33.9076,97900.0
2011-07-11 10:30:00,34.0,34.04,33.81,33.81,91100.0,33.9076,33.9475,33.7181,33.7181,91100.0
2011-07-11 11:00:00,33.8,33.87,33.7,33.87,97000.0,33.7081,33.7779,33.6084,33.7779,97000.0
2011-07-11 11:30:00,33.85,33.86,33.74,33.82,93000.0,33.758,33.768,33.6483,33.7281,93000.0
2011-07-11 12:00:00,33.82,33.82,33.71,33.79,41700.0,33.7281,33.7281,33.6184,33.6981,41700.0
2011-07-11 12:30:00,33.79,33.81,33.7,33.78,63900.0,33.6981,33.7181,33.6084,33.6882,63900.0
2011-07-11 13:00:00,33.78,33.79,33.73,33.77,75400.0,33.6882,33.6981,33.6383,33.6782,75400.0
2011-07-11 13:30:00,33.76,33.9,33.76,33.89,112300.0,33.6682,33.8078,33.6682,33.7979,112300.0
2011-07-11 14:00:00,33.89,33.93,33.79,33.8,83900.0,33.7979,33.8378,33.6981,33.7081,83900.0
2011-07-11 14:30:00,33.8,33.89,33.75,33.88,173000.0,33.7081,33.7979,33.6583,33.7879,173000.0
2011-07-11 15:00:00,33.88,33.9,33.75,33.85,136400.0,33.7879,33.8078,33.6583,33.758,136400.0
2011-07-11 15:30:00,33.85,33.87,33.75,33.83,303500.0,33.758,33.7779,33.6583,33.738,303500.0
2011-07-12 09:30:00,33.74,33.9,33.57,33.69,160800.0,33.6483,33.8078,33.4787,33.5984,160800.0
2011-07-12 10:00:00,33.69,33.98,33.67,33.92,123400.0,33.5984,33.8876,33.5785,33.8278,123400.0
2011-07-12 10:30:00,33.92,34.02,33.77,33.82,96900.0,33.8278,33.9275,33.6782,33.7281,96900.0
2011-07-12 11:00:00,33.82,33.88,33.74,33.81,52200.0,33.7281,33.7879,33.6483,33.7181,52200.0
2011-07-12 11:30:00,33.81,33.9,33.77,33.83,41000.0,33.7181,33.8078,33.6782,33.738,41000.0
2011-07-12 12:00:00,33.83,33.87,33.69,33.7,43900.0,33.738,33.7779,33.5984,33.6084,43900.0
2011-07-12 12:30:00,33.69,33.72,33.65,33.72,45000.0,33.5984,33.6283,33.5585,33.6283,45000.0
2011-07-12 13:00:00,33.73,33.78,33.65,33.65,52800.0,33.6383,33.6882,33.5585,33.5585,52800.0
2011-07-12 13:30:00,33.64,33.7,33.63,33.64,42100.0,33.5486,33.6084,33.5386,33.5486,42100.0
2011-07-12 14:00:00,33.64,33.86,33.62,33.83,113200.0,33.5486,33.768,33.5286,33.738,113200.0
2011-07-12 14:30:00,33.83,33.87,33.7,33.72,188800.0,33.738,33.7779,33.6084,33.6283,188800.0
2011-07-12 15:00:00,33.72,33.77,33.63,33.68,112400.0,33.6283,33.6782,33.5386,33.5884,112400.0
2011-07-12 15:30:00,33.68,33.69,33.51,33.56,284800.0,33.5884,33.5984,33.4189,33.4688,284800.0
2011-07-13 09:30:00,33.7,33.9,33.51,33.53,124700.0,33.6084,33.8078,33.4189,33.4389,124700.0
2011-07-13 10:00:00,33.54,33.75,33.49,33.68,158400.0,33.4488,33.6583,33.399,33.5884,158400.0
2011-07-13 10:30:00,33.68,33.89,33.68,33.82,136200.0,33.5884,33.7979,33.5884,33.7281,136200.0
2011-07-13 11:00:00,33.82,33.89,33.72,33.85,142600.0,33.7281,33.7979,33.6283,33.758,142600.0
2011-07-13 11:30:00,33.85,33.87,33.77,33.81,75400.0,33.758,33.7779,33.6782,33.7181,75400.0
2011-07-13 12:00:00,33.81,33.92,33.78,33.87,47300.0,33.7181,33.8278,33.6882,33.7779,47300.0
2011-07-13 12:30:00,33.87,33.87,33.79,33.84,53300.0,33.7779,33.7779,33.6981,33.748,53300.0
2011-07-13 13:00:00,33.83,33.85,33.76,33.8,59300.0,33.738,33.758,33.6682,33.7081,59300.0
2011-07-13 13:30:00,33.8,33.81,33.7,33.73,58000.0,33.7081,33.7181,33.6084,33.6383,58000.0
2011-07-13 14:00:00,33.72,33.74,33.5,33.55,130800.0,33.6283,33.6483,33.4089,33.4588,130800.0
2011-07-13 14:30:00,33.56,33.62,33.54,33.59,121900.0,33.4688,33.5286,33.4488,33.4987,121900.0
2011-07-13 15:00:00,33.6,33.66,33.39,33.46,160000.0,33.5087,33.5685,33.2992,33.369,160000.0
2011-07-13 15:30:00,33.47,33.47,33.33,33.41,261900.0,33.379,33.379,33.2394,33.3192,261900.0
2011-07-14 09:30:00,33.56,33.73,33.44,33.67,96100.0,33.4688,33.6383,33.3491,33.5785,96100.0
2011-07-14 10:00:00,33.68,33.72,33.52,33.58,79000.0,33.5884,33.6283,33.4289,33.4887,79000.0
2011-07-14 10:30:00,33.59,33.61,33.32,33.34,197300.0,33.4987,33.5186,33.2294,33.2494,197300.0
2011-07-14 11:00:00,33.33,33.41,33.31,33.4,103600.0,33.2394,33.3192,33.2195,33.3092,103600.0
2011-07-14 11:30:00,33.4,33.4,33.22,33.27,92200.0,33.3092,33.3092,33.1297,33.1796,92200.0
2011-07-14 12:00:00,33.28,33.3,33.09,33.14,77400.0,33.1895,33.2095,33.0,33.0499,77400.0
2011-07-14 12:30:00,33.13,33.14,32.96,32.99,65500.0,33.0399,33.0499,32.8704,32.9003,65500.0
2011-07-14 13:00:00,32.98,33.01,32.79,32.87,142600.0,32.8903,32.9203,32.7009,32.7806,142600.0
2011-07-14 13:30:00,32.87,33.02,32.83,33.01,125000.0,32.7806,32.9302,32.7408,32.9203,125000.0
2011-07-14 14:00:00,33.02,33.09,32.88,32.92,105100.0,32.9302,33.0,32.7906,32.8305,105100.0
2011-07-14 14:30:00,32.92,32.97,32.87,32.91,80400.0,32.8305,32.8804,32.7806,32.8205,80400.0
2011-07-14 15:00:00,32.91,32.95,32.79,32.8,169900.0,32.8205,32.8604,32.7009,32.7108,169900.0
2011-07-14 15:30:00,32.79,32.91,32.73,32.78,537100.0,32.7009,32.8205,32.641,32.6909,537100.0
2011-07-15 09:30:00,33.16,33.67,33.13,33.3,441000.0,33.0699,33.5785,33.0399,33.2095,441000.0
2011-07-15 10:00:00,33.3,33.59,33.3,33.59,302200.0,33.2095,33.4987,33.2095,33.4987,302200.0
2011-07-15 10:30:00,33.59,33.65,33.49,33.59,286000.0,33.4987,33.5585,33.399,33.4987,286000.0
2011-07-15 11:00:00,33.58,33.67,33.53,33.67,211800.0,33.4887,33.5785,33.4389,33.5785,211800.0
2011-07-15 11:30:00,33.66,33.67,33.58,33.61,91500.0,33.5685,33.5785,33.4887,33.5186,91500.0
2011-07-15 12:00:00,33.6,33.7,33.59,33.66,103200.0,33.5087,33.6084,33.4987,33.5685,103200.0
2011-07-15 12:30:00,33.66,33.67,33.5,33.52,83400.0,33.5685,33.5785,33.4089,33.4289,83400.0
2011-07-15 13:00:00,33.51,33.55,33.5,33.52,62900.0,33.4189,33.4588,33.4089,33.4289,62900.0
2011-07-15 13:30:00,33.52,33.53,33.47,33.5,158300.0,33.4289,33.4389,33.379,33.4089,158300.0
2011-07-15 14:00:00,33.51,33.56,33.46,33.46,163000.0,33.4189,33.4688,33.369,33.369,163000.0
2011-07-15 14:30:00,33.47,33.57,33.44,33.51,125900.0,33.379,33.4787,33.3491,33.4189,125900.0
2011-07-15 15:00:00,33.5,33.63,33.48,33.6,193200.0,33.4089,33.5386,33.389,33.5087,193200.0
2011-07-15 15:30:00,33.6,33.74,33.6,33.66,489300.0,33.5087,33.6483,33.5087,33.5685,489300.0
2011-07-18 09:30:00,33.45,33.57,33.22,33.3,177200.0,33.3591,33.4787,33.1297,33.2095,177200.0
2011-07-18 10:00:00,33.3,33.4,33.06,33.12,133800.0,33.2095,33.3092,32.9701,33.03,133800.0
2011-07-18 10:30:00,33.12,33.2,33.02,33.08,128200.0,33.03,33.1098,32.9302,32.9901,128200.0
2011-07-18 11:00:00,33.07,33.07,32.93,33.03,160300.0,32.9801,32.9801,32.8405,32.9402,160300.0
2011-07-18 11:30:00,33.03,33.07,32.84,32.87,178100.0,32.9402,32.9801,32.7507,32.7806,178100.0
2011-07-18 12:00:00,32.87,32.9,32.75,32.88,163100.0,32.7806,32.8106,32.661,32.7906,163100.0
2011-07-18 12:30:00,32.87,32.96,32.85,32.95,94900.0,32.7806,32.8704,32.7607,32.8604,94900.0
2011-07-18 13:00:00,32.95,32.99,32.93,32.95,43500.0,32.8604,32.9003,32.8405,32.8604,43500.0
2011-07-18 13:30:00,32.96,33.09,32.95,33.07,172300.0,32.8704,33.0,32.8604,32.9801,172300.0
2011-07-18 14:00:00,33.07,33.08,32.98,33.02,263200.0,32.9801,32.9901,32.8903,32.9302,263200.0
2011-07-18 14:30:00,33.01,33.11,32.98,33.1,167100.0,32.9203,33.02,32.8903,33.01,167100.0
2011-07-18 15:00:00,33.11,33.25,33.09,33.24,539900.0,33.02,33.1596,33.0,33.1496,539900.0
2011-07-18 15:30:00,33.24,33.3,33.21,33.26,747900.0,33.1496,33.2095,33.1197,33.1696,747900.0
2011-07-19 09:30:00,33.5,33.91,33.37,33.69,142400.0,33.4089,33.8178,33.2793,33.5984,142400.0
2011-07-19 10:00:00,33.71,33.81,33.7,33.81,117900.0,33.6184,33.7181,33.6084,33.7181,117900.0
2011-07-19 10:30:00,33.81,33.87,33.72,33.8,142400.0,33.7181,33.7779,33.6283,33.7081,142400.0
2011-07-19 11:00:00,33.8,33.87,33.8,33.86,97100.0,33.7081,33.7779,33.7081,33.768,97100.0
2011-07-19 11:30:00,33.85,33.86,33.78,33.82,78200.0,33.758,33.768,33.6882,33.7281,78200.0
2011-07-19 12:00:00,33.81,33.82,33.68,33.68,61900.0,33.7181,33.7281,33.5884,33.5884,61900.0
2011-07-19 12:30:00,33.69,33.77,33.69,33.74,38300.0,33.5984,33.6782,33.5984,33.6483,38300.0
2011-07-19 13:00:00,33.74,33.75,33.68,33.7,66700.0,33.6483,33.6583,33.5884,33.6084,66700.0
2011-07-19 13:30:00,33.7,33.82,33.66,33.74,112600.0,33.6084,33.7281,33.5685,33.6483,112600.0
2011-07-19 14:00:00,33.75,33.8,33.74,33.78,78500.0,33.6583,33.7081,33.6483,33.6882,78500.0
2011-07-19 14:30:00,33.79,33.82,33.75,33.77,97700.0,33.6981,33.7281,33.6583,33.6782,97700.0
2011-07-19 15:00:00,33.78,33.82,33.73,33.74,210600.0,33.6882,33.7281,33.6383,33.6483,210600.0
2011-07-19 15:30:00,33.75,33.76,33.66,33.73,294700.0,33.6583,33.6682,33.5685,33.6383,294700.0
2011-07-20 09:30:00,33.62,33.67,33.3,33.37,304100.0,33.5286,33.5785,33.2095,33.2793,304100.0
2011-07-20 10:00:00,33.36,33.36,33.21,33.29,187500.0,33.2693,33.2693,33.1197,33.1995,187500.0
2011-07-20 10:30:00,33.28,33.41,33.26,33.38,137200.0,33.1895,33.3192,33.1696,33.2893,137200.0
2011-07-20 11:00:00,33.38,33.41,33.26,33.28,96700.0,33.2893,33.3192,33.1696,33.1895,96700.0
2011-07-20 11:30:00,33.28,33.29,33.2,33.21,114600.0,33.1895,33.1995,33.1098,33.1197,114600.0
2011-07-20 12:00:00,33.21,33.26,33.21,33.22,59200.0,33.1197,33.1696,33.1197,33.1297,59200.0
2011-07-20 12:30:00,33.22,33.31,33.21,33.29,50400.0,33.1297,33.2195,33.1197,33.1995,50400.0
2011-07-20 13:00:00,33.29,33.35,33.28,33.34,43100.0,33.1995,33.2593,33.1895,33.2494,43100.0
2011-07-20 13:30:00,33.35,33.43,33.32,33.42,67900.0,33.2593,33.3391,33.2294,33.3292,67900.0
2011-07-20 14:00:00,33.42,33.46,33.41,33.43,57200.0,33.3292,33.369,33.3192,33.3391,57200.0
2011-07-20 14:30:00,33.43,33.44,33.31,33.33,73100.0,33.3391,33.3491,33.2195,33.2394,73100.0
2011-07-20 15:00:00,33.34,33.42,33.31,33.32,103000.0,33.2494,33.3292,33.2195,33.2294,103000.0
2011-07-20 15:30:00,33.32,33.36,33.31,33.32,338200.0,33.2294,33.2693,33.2195,33.2294,338200.0
2011-07-21 09:30:00,33.37,33.56,33.19,33.39,158100.0,33.2793,33.4688,33.0998,33.2992,158100.0
2011-07-21 10:00:00,33.39,33.77,33.38,33.75,162800.0,33.2992,33.6782,33.2893,33.6583,162800.0
2011-07-21 10:30:00,33.73,33.75,33.52,33.54,86400.0,33.6383,33.6583,33.4289,33.4488,86400.0
2011-07-21 11:00:00,33.54,33.56,33.36,33.39,81600.0,33.4488,33.4688,33.2693,33.2992,81600.0
2011-07-21 11:30:00,33.39,33.42,33.18,33.25,88000.0,33.2992,33.3292,33.0898,33.1596,88000.0
2011-07-21 12:00:00,33.25,33.27,33.2,33.24,51100.0,33.1596,33.1796,33.1098,33.1496,51100.0
2011-07-21 12:30:00,33.24,33.39,33.21,33.32,154300.0,33.1496,33.2992,33.1197,33.2294,154300.0
2011-07-21 13:00:00,33.33,33.44,33.3,33.42,107100.0,33.2394,33.3491,33.2095,33.3292,107100.0
2011-07-21 13:30:00,33.42,33.43,33.23,33.24,190700.0,33.3292,33.3391,33.1397,33.1496,190700.0
2011-07-21 14:00:00,33.24,33.28,33.18,33.21,103300.0,33.1496,33.1895,33.0898,33.1197,103300.0
2011-07-21 14:30:00,33.21,33.33,33.21,33.32,149300.0,33.1197,33.2394,33.1197,33.2294,149300.0
2011-07-21 15:00:00,33.31,33.33,33.22,33.23,117900.0,33.2195,33.2394,33.1297,33.1397,117900.0
2011-07-21 15:30:00,33.23,33.23,33.12,33.16,301700.0,33.1397,33.1397,33.03,33.0699,301700.0
2011-07-22 09:30:00,33.25,33.4,33.14,33.32,69400.0,33.1596,33.3092,33.0499,33.2294,69400.0
2011-07-22 10:00:00,33.31,33.39,33.23,33.36,76700.0,33.2195,33.2992,33.1397,33.2693,76700.0
2011-07-22 10:30:00,33.35,33.46,33.33,33.44,70100.0,33.2593,33.369,33.2394,33.3491,70100.0
2011-07-22 11:00:00,33.45,33.45,33.35,33.36,63000.0,33.3591,33.3591,33.2593,33.2693,63000.0
2011-07-22 11:30:00,33.37,33.47,33.32,33.44,41000.0,33.2793,33.379,33.2294,33.3491,41000.0
2011-07-22 12:00:00,33.44,33.58,33.42,33.57,104900.0,33.3491,33.4887,33.3292,33.4787,104900.0
2011-07-22 12:30:00,33.56,33.68,33.56,33.66,56100.0,33.4688,33.5884,33.4688,33.5685,56100.0
2011-07-22 13:00:00,33.66,33.68,33.63,33.66,70000.0,33.5685,33.5884,33.5386,33.5685,70000.0
2011-07-22 13:30:00,33.67,33.69,33.63,33.68,44500.0,33.5785,33.5984,33.5386,33.5884,44500.0
2011-07-22 14:00:00,33.67,33.71,33.62,33.7,87100.0,33.5785,33.6184,33.5286,33.6084,87100.0
2011-07-22 14:30:00,33.7,33.72,33.68,33.72,96300.0,33.6084,33.6283,33.5884,33.6283,96300.0
2011-07-22 15:00:00,33.72,33.77,33.7,33.75,211900.0,33.6283,33.6782,33.6084,33.6583,211900.0
2011-07-22 15:30:00,33.74,33.78,33.71,33.78,323900.0,33.6483,33.6882,33.6184,33.6882,323900.0
2011-07-25 09:30:00,33.62,33.79,33.45,33.71,235200.0,33.5286,33.6981,33.3591,33.6184,235200.0
2011-07-25 10:00:00,33.7,33.73,33.62,33.64,223500.0,33.6084,33.6383,33.5286,33.5486,223500.0
2011-07-25 10:30:00,33.66,33.74,33.58,33.65,122400.0,33.5685,33.6483,33.4887,33.5585,122400.0
2011-07-25 11:00:00,33.65,33.7,33.6,33.69,111700.0,33.5585,33.6084,33.5087,33.5984,111700.0
2011-07-25 11:30:00,33.69,33.74,33.63,33.72,81900.0,33.5984,33.6483,33.5386,33.6283,81900.0
2011-07-25 12:00:00,33.72,33.78,33.71,33.78,78400.0,33.6283,33.6882,33.6184,33.6882,78400.0
2011-07-25 12:30:00,33.77,33.81,33.76,33.8,64500.0,33.6782,33.7181,33.6682,33.7081,64500.0
2011-07-25 13:00:00,33.79,33.83,33.76,33.77,71800.0,33.6981,33.738,33.6682,33.6782,71800.0
2011-07-25 13:30:00,33.78,33.8,33.73,33.74,121300.0,33.6882,33.7081,33.6383,33.6483,121300.0
2011-07-25 14:00:00,33.73,33.77,33.73,33.75,81900.0,33.6383,33.6782,33.6383,33.6583,81900.0
2011-07-25 14:30:00,33.75,33.77,33.71,33.76,148900.0,33.6583,33.6782,33.6184,33.6682,148900.0
2011-07-25 15:00:00,33.75,33.76,33.65,33.69,263300.0,33.6583,33.6682,33.5585,33.5984,263300.0
2011-07-25 15:30:00,33.69,33.71,33.64,33.68,320000.0,33.5984,33.6184,33.5486,33.5884,320000.0
2011-07-26 09:30:00,33.78,33.96,33.6,33.69,141100.0,33.6882,33.8677,33.5087,33.5984,141100.0
2011-07-26 10:00:00,33.69,33.76,33.62,33.73,157000.0,33.5984,33.6682,33.5286,33.6383,157000.0
2011-07-26 10:30:00,33.71,33.77,33.59,33.64,202600.0,33.6184,33.6782,33.4987,33.5486,202600.0
2011-07-26 11:00:00,33.64,33.69,33.64,33.64,202000.0,33.5486,33.5984,33.5486,33.5486,202000.0
2011-07-26 11:30:00,33.64,33.65,33.6,33.64,79100.0,33.5486,33.5585,33.5087,33.5486,79100.0
2011-07-26 12:00:00,33.63,33.67,33.61,33.64,96800.0,33.5386,33.5785,33.5186,33.5486,96800.0
2011-07-26 12:30:00,33.63,33.65,33.58,33.63,56200.0,33.5386,33.5585,33.4887,33.5386,56200.0
2011-07-26 13:00:00,33.64,33.65,33.56,33.64,103300.0,33.5486,33.5585,33.4688,33.5486,103300.0
2011-07-26 13:30:00,33.63,33.69,33.63,33.69,39900.0,33.5386,33.5984,33.5386,33.5984,39900.0
2011-07-26 14:00:00,33.68,33.76,33.67,33.74,90200.0,33.5884,33.6682,33.5785,33.6483,90200.0
2011-07-26 14:30:00,33.74,33.79,33.73,33.75,78400.0,33.6483,33.6981,33.6383,33.6583,78400.0
2011-07-26 15:00:00,33.75,33.82,33.72,33.81,124800.0,33.6583,33.7281,33.6283,33.7181,124800.0
2011-07-26 15:30:00,33.81,33.81,33.7,33.78,263200.0,33.7181,33.7181,33.6084,33.6882,263200.0
2011-07-27 09:30:00,33.55,33.68,33.39,33.44,87600.0,33.4588,33.5884,33.2992,33.3491,87600.0
2011-07-27 10:00:00,33.44,33.45,33.04,33.05,149800.0,33.3491,33.3591,32.9502,32.9602,149800.0
2011-07-27 10:30:00,33.04,33.1,32.88,33.07,215400.0,32.9502,33.01,32.7906,32.9801,215400.0
2011-07-27 11:00:00,33.06,33.25,32.99,33.25,140900.0,32.9701,33.1596,32.9003,33.1596,140900.0
2011-07-27 11:30:00,33.26,33.3,33.07,33.12,81400.0,33.1696,33.2095,32.9801,33.03,81400.0
2011-07-27 12:00:00,33.12,33.14,33.01,33.05,63900.0,33.03,33.0499,32.9203,32.9602,63900.0
2011-07-27 12:30:00,33.05,33.07,33.0,33.01,54300.0,32.9602,32.9801,32.9103,32.9203,54300.0
2011-07-27 13:00:00,33.02,33.08,32.97,32.99,71200.0,32.9302,32.9901,32.8804,32.9003,71200.0
2011-07-27 13:30:00,32.98,33.04,32.97,33.02,42800.0,32.8903,32.9502,32.8804,32.9302,42800.0
2011-07-27 14:00:00,33.01,33.03,32.78,32.81,124400.0,32.9203,32.9402,32.6909,32.7208,124400.0
2011-07-27 14:30:00,32.81,32.81,32.7,32.8,130600.0,32.7208,32.7208,32.6111,32.7108,130600.0
2011-07-27 15:00:00,32.79,32.83,32.62,32.69,178500.0,32.7009,32.7408,32.5313,32.6011,178500.0
2011-07-27 15:30:00,32.7,32.82,32.67,32.72,478400.0,32.6111,32.7308,32.5812,32.6311,478400.0
2011-07-28 09:30:00,32.68,32.91,32.4,32.46,74200.0,32.5912,32.8205,32.3119,32.3718,74200.0
2011-07-28 10:00:00,32.47,32.62,32.28,32.29,301900.0,32.3817,32.5313,32.1923,32.2022,301900.0
2011-07-28 10:30:00,32.29,32.43,32.28,32.3,199100.0,32.2022,32.3418,32.1923,32.2122,199100.0
2011-07-28 11:00:00,32.3,32.53,32.21,32.45,460000.0,32.2122,32.4416,32.1224,32.3618,460000.0
2011-07-28 11:30:00,32.45,32.52,32.23,32.4,187400.0,32.3618,32.4316,32.1424,32.3119,187400.0
2011-07-28 12:00:00,32.4,32.47,32.37,32.39,128100.0,32.3119,32.3817,32.282,32.302,128100.0
2011-07-28 12:30:00,32.39,32.64,32.36,32.64,229800.0,32.302,32.5513,32.272,32.5513,229800.0
2011-07-28 13:00:00,32.64,32.64,32.29,32.29,176200.0,32.5513,32.5513,32.2022,32.2022,176200.0
2011-07-28 13:30:00,32.3,32.41,32.28,32.29,150500.0,32.2122,32.3219,32.1923,32.2022,150500.0
2011-07-28 14:00:00,32.3,32.33,31.96,31.96,343300.0,32.2122,32.2421,31.8731,31.8731,343300.0
2011-07-28 14:30:00,31.97,32.04,31.75,32.0,434800.0,31.8831,31.9529,31.6637,31.913,434800.0
2011-07-28 15:00:00,32.0,32.14,31.89,32.08,312200.0,31.913,32.0526,31.8033,31.9928,312200.0
2011-07-28 15:30:00,32.09,32.12,31.87,32.02,464700.0,32.0028,32.0327,31.7834,31.933,464700.0
2011-07-29 09:30:00,31.63,31.89,31.05,31.78,621600.0,31.544,31.8033,30.9656,31.6936,621600.0
2011-07-29 10:00:00,31.79,31.92,31.4,31.69,586500.0,31.7036,31.8332,31.3146,31.6039,586500.0
2011-07-29 10:30:00,31.7,31.87,31.45,31.81,304600.0,31.6138,31.7834,31.3645,31.7235,304600.0
2011-07-29 11:00:00,31.82,31.94,31.71,31.75,235800.0,31.7335,31.8532,31.6238,31.6637,235800.0
2011-07-29 11:30:00,31.75,31.97,31.74,31.84,193000.0,31.6637,31.8831,31.6537,31.7534,193000.0
2011-07-29 12:00:00,31.83,31.85,31.73,31.77,214500.0,31.7435,31.7634,31.6437,31.6836,214500.0
2011-07-29 12:30:00,31.77,31.8,31.66,31.7,188600.0,31.6836,31.7136,31.5739,31.6138,188600.0
2011-07-29 13:00:00,31.7,31.7,31.58,31.58,141300.0,31.6138,31.6138,31.4942,31.4942,141300.0
2011-07-29 13:30:00,31.58,31.7,31.54,31.69,272100.0,31.4942,31.6138,31.4543,31.6039,272100.0
2011-07-29 14:00:00,31.69,31.77,31.53,31.54,193400.0,31.6039,31.6836,31.4443,31.4543,193400.0
2011-07-29 14:30:00,31.55,31.57,31.47,31.47,178500.0,31.4642,31.4842,31.3845,31.3845,178500.0
2011-07-29 15:00:00,31.48,31.55,31.42,31.43,220100.0,31.3944,31.4642,31.3346,31.3446,220100.0
2011-07-29 15:30:00,31.44,31.45,31.2,31.21,993300.0,31.3545,31.3645,31.1152,31.1252,993300.0
2011-08-01 09:30:00,31.33,31.6,30.99,31.05,229400.0,31.2448,31.5141,30.9058,30.9656,229400.0
2011-08-01 10:00:00,31.05,31.05,30.58,30.71,513800.0,30.9656,30.9656,30.4969,30.6265,513800.0
2011-08-01 10:30:00,30.7,30.74,30.54,30.56,323800.0,30.6165,30.6564,30.457,30.4769,323800.0
2011-08-01 11:00:00,30.56,30.69,30.4,30.69,263500.0,30.4769,30.6066,30.3174,30.6066,263500.0
2011-08-01 11:30:00,30.69,30.72,30.42,30.44,194500.0,30.6066,30.6365,30.3373,30.3573,194500.0
2011-08-01 12:00:00,30.45,30.48,30.37,30.39,147800.0,30.3672,30.3971,30.2874,30.3074,147800.0
2011-08-01 12:30:00,30.4,30.45,30.28,30.44,152700.0,30.3174,30.3672,30.1977,30.3573,152700.0
2011-08-01 13:00:00,30.44,30.45,30.39,30.4,102900.0,30.3573,30.3672,30.3074,30.3174,102900.0
2011-08-01 13:30:00,30.41,30.59,30.4,30.58,132500.0,30.3273,30.5068,30.3174,30.4969,132500.0
2011-08-01 14:00:00,30.58,30.59,30.46,30.5,144700.0,30.4969,30.5068,30.3772,30.4171,144700.0
2011-08-01 14:30:00,30.5,30.59,30.48,30.59,151000.0,30.4171,30.5068,30.3971,30.5068,151000.0
2011-08-01 15:00:00,30.59,30.7,30.58,30.66,154800.0,30.5068,30.6165,30.4969,30.5767,154800.0
2011-08-01 15:30:00,30.67,30.73,30.57,30.65,448900.0,30.5866,30.6465,30.4869,30.5667,448900.0
2011-08-02 09:30:00,30.43,30.79,30.38,30.75,121200.0,30.3473,30.7063,30.2974,30.6664,121200.0
2011-08-02 10:00:00,30.76,30.9,30.75,30.84,135500.0,30.6764,30.816,30.6664,30.7562,135500.0
2011-08-02 10:30:00,30.85,30.94,30.69,30.7,141400.0,30.7661,30.8559,30.6066,30.6165,141400.0
2011-08-02 11:00:00,30.71,30.87,30.65,30.8,228100.0,30.6265,30.7861,30.5667,30.7163,228100.0
2011-08-02 11:30:00,30.78,30.8,30.7,30.73,80100.0,30.6963,30.7163,30.6165,30.6465,80100.0
2011-08-02 12:00:00,30.72,30.79,30.65,30.76,75500.0,30.6365,30.7063,30.5667,30.6764,75500.0
2011-08-02 12:30:00,30.77,30.81,30.59,30.63,283500.0,30.6864,30.7262,30.5068,30.5467,283500.0
2011-08-02 13:00:00,30.62,30.68,30.55,30.62,75300.0,30.5368,30.5966,30.467,30.5368,75300.0
2011-08-02 13:30:00,30.62,30.63,30.36,30.38,101700.0,30.5368,30.5467,30.2775,30.2974,101700.0
2011-08-02 14:00:00,30.38,30.43,30.31,30.33,172300.0,30.2974,30.3473,30.2276,30.2476,172300.0
2011-08-02 14:30:00,30.33,30.36,30.27,30.35,161200.0,30.2476,30.2775,30.1877,30.2675,161200.0
2011-08-02 15:00:00,30.35,30.35,30.21,30.21,207200.0,30.2675,30.2675,30.1279,30.1279,207200.0
2011-08-02 15:30:00,30.22,30.23,29.98,30.01,500200.0,30.1379,30.1478,29.8985,29.9284,500200.0
2011-08-03 09:30:00,29.95,30.11,29.71,29.98,235700.0,29.8686,30.0282,29.6292,29.8985,235700.0
2011-08-03 10:00:00,30.0,30.06,29.69,29.7,273900.0,29.9184,29.9783,29.6093,29.6193,273900.0
2011-08-03 10:30:00,29.69,29.69,29.28,29.56,307900.0,29.6093,29.6093,29.2004,29.4796,307900.0
2011-08-03 11:00:00,29.56,29.84,29.54,29.7,199900.0,29.4796,29.7589,29.4597,29.6193,199900.0
2011-08-03 11:30:00,29.71,29.79,29.62,29.67,130600.0,29.6292,29.709,29.5395,29.5893,130600.0
2011-08-03 12:00:00,29.68,29.68,29.44,29.57,149800.0,29.5993,29.5993,29.36,29.4896,149800.0
2011-08-03 12:30:00,29.57,29.68,29.54,29.66,123900.0,29.4896,29.5993,29.4597,29.5794,123900.0
2011-08-03 13:00:00,29.66,29.87,29.58,29.87,177100.0,29.5794,29.7888,29.4996,29.7888,177100.0
2011-08-03 13:30:00,29.88,30.23,29.87,30.13,350700.0,29.7988,30.1478,29.7888,30.0481,350700.0
2011-08-03 14:00:00,30.14,30.32,30.14,30.23,330700.0,30.0581,30.2376,30.0581,30.1478,330700.0
2011-08-03 14:30:00,30.24,30.35,30.15,30.34,262800.0,30.1578,30.2675,30.068,30.2575,262800.0
2011-08-03 15:00:00,30.33,30.49,30.29,30.45,456300.0,30.2476,30.4071,30.2077,30.3672,456300.0
2011-08-03 15:30:00,30.46,30.47,30.33,30.39,540900.0,30.3772,30.3872,30.2476,30.3074,540900.0
2011-08-04 09:30:00,30.06,30.06,29.75,29.87,159600.0,29.9783,29.9783,29.6691,29.7888,159600.0
2011-08-04 10:00:00,29.88,29.97,29.7,29.89,190000.0,29.7988,29.8885,29.6193,29.8087,190000.0
2011-08-04 10:30:00,29.89,30.02,29.75,29.77,358700.0,29.8087,29.9384,29.6691,29.6891,358700.0
2011-08-04 11:00:00,29.76,29.78,29.5,29.56,300800.0,29.6791,29.699,29.4198,29.4796,300800.0
2011-08-04 11:30:00,29.56,29.65,29.33,29.46,217800.0,29.4796,29.5694,29.2503,29.3799,217800.0
2011-08-04 12:00:00,29.47,29.75,29.43,29.72,409800.0,29.3899,29.6691,29.35,29.6392,409800.0
2011-08-04 12:30:00,29.71,29.83,29.69,29.72,158800.0,29.6292,29.7489,29.6093,29.6392,158800.0
2011-08-04 13:00:00,29.72,29.79,29.65,29.71,174200.0,29.6392,29.709,29.5694,29.6292,174200.0
2011-08-04 13:30:00,29.71,29.72,29.62,29.66,335700.0,29.6292,29.6392,29.5395,29.5794,335700.0
2011-08-04 14:00:00,29.66,29.71,29.62,29.64,480300.0,29.5794,29.6292,29.5395,29.5594,480300.0
2011-08-04 14:30:00,29.64,29.71,29.64,29.67,427100.0,29.5594,29.6292,29.5594,29.5893,427100.0
2011-08-04 15:00:00,29.68,29.75,29.48,29.49,436800.0,29.5993,29.6691,29.3999,29.4098,436800.0
2011-08-04 15:30:00,29.48,29.57,29.26,29.27,810000.0,29.3999,29.4896,29.1805,29.1904,810000.0
2011-08-05 09:30:00,29.51,29.75,28.77,28.8,289000.0,29.4298,29.6691,28.6918,28.7217,289000.0
2011-08-05 10:00:00,28.81,29.03,28.7,28.94,610800.0,28.7317,28.9511,28.622,28.8613,610800.0
2011-08-05 10:30:00,28.94,29.06,28.77,28.85,283900.0,28.8613,28.981,28.6918,28.7716,283900.0
2011-08-05 11:00:00,28.86,28.86,28.46,28.75,231000.0,28.7815,28.7815,28.3826,28.6718,231000.0
2011-08-05 11:30:00,28.74,28.82,28.09,28.16,226400.0,28.6619,28.7417,28.0136,28.0835,226400.0
2011-08-05 12:00:00,28.17,28.79,28.12,28.6,311200.0,28.0934,28.7117,28.0436,28.5223,311200.0
2011-08-05 12:30:00,28.61,29.24,28.59,29.1,301100.0,28.5322,29.1605,28.5123,29.0209,301100.0
2011-08-05 13:00:00,29.1,29.31,28.92,29.2,301900.0,29.0209,29.2303,28.8414,29.1206,301900.0
2011-08-05 13:30:00,29.2,29.27,29.0,29.13,344500.0,29.1206,29.1904,28.9212,29.0508,344500.0
2011-08-05 14:00:00,29.12,29.14,28.88,29.0,276300.0,29.0408,29.0608,28.8015,28.9212,276300.0
2011-08-05 14:30:00,29.0,29.11,28.96,29.03,530500.0,28.9212,29.0309,28.8813,28.9511,530500.0
2011-08-05 15:00:00,29.02,29.07,28.74,28.74,872200.0,28.9411,28.991,28.6619,28.6619,872200.0
2011-08-05 15:30:00,28.75,29.0,28.75,28.93,1024400.0,28.6718,28.9212,28.6718,28.8514,1024400.0
2011-08-08 09:30:00,28.19,28.49,27.82,28.46,714700.0,28.1134,28.4126,27.7444,28.3826,714700.0
2011-08-08 10:00:00,28.46,28.51,28.09,28.14,430500.0,28.3826,28.4325,28.0136,28.0635,430500.0
2011-08-08 10:30:00,28.15,28.3,27.9,28.18,341600.0,28.0735,28.2231,27.8242,28.1034,341600.0
2011-08-08 11:00:00,28.16,28.55,28.11,28.39,357900.0,28.0835,28.4724,28.0336,28.3128,357900.0
2011-08-08 11:30:00,28.4,28.42,28.22,28.31,289200.0,28.3228,28.3427,28.1433,28.233,289200.0
2011-08-08 12:00:00,28.33,28.35,28.19,28.3,295400.0,28.253,28.2729,28.1134,28.2231,295400.0
2011-08-08 12:30:00,28.31,28.45,28.29,28.31,289000.0,28.233,28.3727,28.2131,28.233,289000.0
2011-08-08 13:00:00,28.32,28.44,28.29,28.35,341200.0,28.243,28.3627,28.2131,28.2729,341200.0
2011-08-08 13:30:00,28.35,28.39,28.03,28.11,521100.0,28.2729,28.3128,27.9538,28.0336,521100.0
2011-08-08 14:00:00,28.11,28.23,27.66,27.85,712700.0,28.0336,28.1533,27.5848,27.7743,712700.0
2011-08-08 14:30:00,27.84,28.19,27.78,28.08,514600.0,27.7643,28.1134,27.7045,28.0037,514600.0
2011-08-08 15:00:00,28.08,28.52,28.04,28.27,579600.0,28.0037,28.4425,27.9638,28.1932,579600.0
2011-08-08 15:30:00,28.27,28.31,27.96,27.97,1319900.0,28.1932,28.233,27.884,27.894,1319900.0
2011-08-09 09:30:00,28.22,28.85,28.07,28.48,312900.0,28.1433,28.7716,27.9937,28.4026,312900.0
2011-08-09 10:00:00,28.49,28.73,28.45,28.73,284600.0,28.4126,28.6519,28.3727,28.6519,284600.0
2011-08-09 10:30:00,28.73,28.85,28.66,28.75,254900.0,28.6519,28.7716,28.5821,28.6718,254900.0
2011-08-09 11:00:00,28.74,28.88,28.61,28.88,263000.0,28.6619,28.8015,28.5322,28.8015,263000.0
2011-08-09 11:30:00,28.88,28.94,28.77,28.9,244400.0,28.8015,28.8613,28.6918,28.8214,244400.0
2011-08-09 12:00:00,28.91,29.01,28.83,28.99,276900.0,28.8314,28.9311,28.7516,28.9112,276900.0
2011-08-09 12:30:00,28.98,29.05,28.78,28.78,164400.0,28.9012,28.971,28.7018,28.7018,164400.0
2011-08-09 13:00:00,28.78,28.85,28.7,28.7,245500.0,28.7018,28.7716,28.622,28.622,245500.0
2011-08-09 13:30:00,28.7,28.73,28.38,28.51,238900.0,28.622,28.6519,28.3029,28.4325,238900.0
2011-08-09 14:00:00,28.52,28.79,28.11,28.57,491800.0,28.4425,28.7117,28.0336,28.4923,491800.0
2011-08-09 14:30:00,28.57,28.57,27.65,28.15,516500.0,28.4923,28.4923,27.5748,28.0735,516500.0
2011-08-09 15:00:00,28.14,28.6,27.99,28.6,401900.0,28.0635,28.5223,27.9139,28.5223,401900.0
2011-08-09 15:30:00,28.6,29.27,28.48,29.27,827400.0,28.5223,29.1904,28.4026,29.1904,827400.0
2011-08-10 09:30:00,28.59,28.78,28.32,28.51,225900.0,28.5123,28.7018,28.243,28.4325,225900.0
2011-08-10 10:00:00,28.51,28.58,28.21,28.31,381700.0,28.4325,28.5023,28.1333,28.233,381700.0
2011-08-10 10:30:00,28.32,28.63,28.2,28.34,365200.0,28.243,28.5522,28.1233,28.263,365200.0
2011-08-10 11:00:00,28.34,28.43,28.15,28.31,266000.0,28.263,28.3527,28.0735,28.233,266000.0
2011-08-10 11:30:00,28.33,28.58,28.29,28.49,181200.0,28.253,28.5023,28.2131,28.4126,181200.0
2011-08-10 12:00:00,28.48,28.64,28.44,28.46,172700.0,28.4026,28.5621,28.3627,28.3826,172700.0
2011-08-10 12:30:00,28.45,28.56,28.3,28.55,176000.0,28.3727,28.4824,28.2231,28.4724,176000.0
2011-08-10 13:00:00,28.55,28.64,28.41,28.52,186100.0,28.4724,28.5621,28.3328,28.4425,186100.0
2011-08-10 13:30:00,28.51,28.8,28.47,28.78,204600.0,28.4325,28.7217,28.3926,28.7018,204600.0
2011-08-10 14:00:00,28.77,29.0,28.71,28.89,282000.0,28.6918,28.9212,28.632,28.8115,282000.0
2011-08-10 14:30:00,28.88,28.97,28.52,28.53,529800.0,28.8015,28.8912,28.4425,28.4524,529800.0
2011-08-10 15:00:00,28.53,28.69,28.38,28.48,449000.0,28.4524,28.612,28.3029,28.4026,449000.0
2011-08-10 15:30:00,28.48,28.53,28.05,28.09,866500.0,28.4026,28.4524,27.9738,28.0136,866500.0
2011-08-11 09:30:00,28.2,28.49,28.03,28.18,270600.0,28.1233,28.4126,27.9538,28.1034,270600.0
2011-08-11 10:00:00,28.18,28.64,28.18,28.46,245500.0,28.1034,28.5621,28.1034,28.3826,245500.0
2011-08-11 10:30:00,28.47,28.82,28.39,28.62,345900.0,28.3926,28.7417,28.3128,28.5422,345900.0
2011-08-11 11:00:00,28.61,28.75,28.47,28.54,178300.0,28.5322,28.6718,28.3926,28.4624,178300.0
2011-08-11 11:30:00,28.55,28.69,28.5,28.59,234300.0,28.4724,28.612,28.4225,28.5123,234300.0
2011-08-11 12:00:00,28.59,28.64,28.45,28.63,225700.0,28.5123,28.5621,28.3727,28.5522,225700.0
2011-08-11 12:30:00,28.63,28.9,28.6,28.88,122600.0,28.5522,28.8214,28.5223,28.8015,122600.0
2011-08-11 13:00:00,28.87,28.88,28.7,28.84,167000.0,28.7915,28.8015,28.622,28.7616,167000.0
2011-08-11 13:30:00,28.84,28.9,28.74,28.89,162800.0,28.7616,28.8214,28.6619,28.8115,162800.0
2011-08-11 14:00:00,28.89,29.17,28.86,29.17,261700.0,28.8115,29.0907,28.7815,29.0907,261700.0
2011-08-11 14:30:00,29.18,29.3,29.1,29.29,300500.0,29.1007,29.2204,29.0209,29.2104,300500.0
2011-08-11 15:00:00,29.29,29.45,29.25,29.41,410200.0,29.2104,29.3699,29.1705,29.3301,410200.0
2011-08-11 15:30:00,29.42,30.08,29.4,30.01,1992900.0,29.34,29.9982,29.3201,29.9284,1992900.0
2011-08-12 09:30:00,30.09,30.68,30.05,30.54,755300.0,30.0082,30.5966,29.9683,30.457,755300.0
2011-08-12 10:00:00,30.54,30.82,30.44,30.72,583100.0,30.457,30.7362,30.3573,30.6365,583100.0
2011-08-12 10:30:00,30.71,30.9,30.56,30.74,342100.0,30.6265,30.816,30.4769,30.6564,342100.0
2011-08-12 11:00:00,30.73,30.78,30.58,30.61,230200.0,30.6465,30.6963,30.4969,30.5268,230200.0
2011-08-12 11:30:00,30.61,30.86,30.6,30.78,190500.0,30.5268,30.7761,30.5168,30.6963,190500.0
2011-08-12 12:00:00,30.78,30.81,30.59,30.67,237600.0,30.6963,30.7262,30.5068,30.5866,237600.0
2011-08-12 12:30:00,30.68,30.93,30.65,30.91,319600.0,30.5966,30.8459,30.5667,30.826,319600.0
2011-08-12 13:00:00,30.92,31.09,30.87,31.08,301000.0,30.8359,31.0055,30.7861,30.9955,301000.0
2011-08-12 13:30:00,31.09,31.2,31.02,31.06,197900.0,31.0055,31.1152,30.9357,30.9756,197900.0
2011-08-12 14:00:00,31.06,31.07,30.91,30.93,470500.0,30.9756,30.9855,30.826,30.8459,470500.0
2011-08-12 14:30:00,30.93,31.05,30.84,31.03,372500.0,30.8459,30.9656,30.7562,30.9456,372500.0
2011-08-12 15:00:00,31.03,31.11,30.99,31.03,400000.0,30.9456,31.0254,30.9058,30.9456,400000.0
2011-08-12 15:30:00,31.04,31.09,30.99,31.03,922500.0,30.9556,31.0055,30.9058,30.9456,922500.0
2011-08-15 09:30:00,31.23,31.67,31.08,31.48,375700.0,31.1451,31.5839,30.9955,31.3944,375700.0
2011-08-15 10:00:00,31.49,31.72,31.48,31.63,402900.0,31.4044,31.6338,31.3944,31.544,402900.0
2011-08-15 10:30:00,31.63,31.69,31.44,31.51,235900.0,31.544,31.6039,31.3545,31.4243,235900.0
2011-08-15 11:00:00,31.51,31.52,31.14,31.16,185800.0,31.4243,31.4343,31.0554,31.0753,185800.0
2011-08-15 11:30:00,31.17,31.19,31.05,31.12,224400.0,31.0853,31.1052,30.9656,31.0354,224400.0
2011-08-15 12:00:00,31.12,31.25,31.12,31.22,132900.0,31.0354,31.1651,31.0354,31.1351,132900.0
2011-08-15 12:30:00,31.22,31.3,31.1,31.27,110700.0,31.1351,31.2149,31.0155,31.185,110700.0
2011-08-15 13:00:00,31.27,31.29,31.13,31.26,121300.0,31.185,31.2049,31.0454,31.175,121300.0
2011-08-15 13:30:00,31.26,31.26,31.14,31.23,131000.0,31.175,31.175,31.0554,31.1451,131000.0
2011-08-15 14:00:00,31.23,31.28,31.19,31.26,130400.0,31.1451,31.195,31.1052,31.175,130400.0
2011-08-15 14:30:00,31.26,31.54,31.2,31.54,365500.0,31.175,31.4543,31.1152,31.4543,365500.0
2011-08-15 15:00:00,31.53,31.58,31.47,31.51,459200.0,31.4443,31.4942,31.3845,31.4243,459200.0
2011-08-15 15:30:00,31.51,31.58,31.51,31.52,591000.0,31.4243,31.4942,31.4243,31.4343,591000.0
2011-08-16 09:30:00,31.33,31.35,30.94,30.94,226000.0,31.2448,31.2648,30.8559,30.8559,226000.0
2011-08-16 10:00:00,30.94,31.1,30.84,31.09,340800.0,30.8559,31.0155,30.7562,31.0055,340800.0
2011-08-16 10:30:00,31.1,31.12,30.94,31.03,237300.0,31.0155,31.0354,30.8559,30.9456,237300.0
2011-08-16 11:00:00,31.03,31.03,30.82,30.9,217300.0,30.9456,30.9456,30.7362,30.816,217300.0
2011-08-16 11:30:00,30.9,31.01,30.86,30.88,130100.0,30.816,30.9257,30.7761,30.7961,130100.0
2011-08-16 12:00:00,30.89,31.0,30.59,30.63,381500.0,30.806,30.9157,30.5068,30.5467,381500.0
2011-08-16 12:30:00,30.63,30.85,30.59,30.68,208100.0,30.5467,30.7661,30.5068,30.5966,208100.0
2011-08-16 13:00:00,30.69,30.69,30.4,30.58,200800.0,30.6066,30.6066,30.3174,30.4969,200800.0
2011-08-16 13:30:00,30.57,30.81,30.55,30.79,180700.0,30.4869,30.7262,30.467,30.7063,180700.0
2011-08-16 14:00:00,30.78,30.86,30.71,30.73,257400.0,30.6963,30.7761,30.6265,30.6465,257400.0
2011-08-16 14:30:00,30.73,30.75,30.6,30.62,179900.0,30.6465,30.6664,30.5168,30.5368,179900.0
2011-08-16 15:00:00,30.62,30.89,30.57,30.89,447600.0,30.5368,30.806,30.4869,30.806,447600.0
2011-08-16 15:30:00,30.89,30.99,30.74,30.78,672500.0,30.806,30.9058,30.6564,30.6963,672500.0
2011-08-17 09:30:00,30.84,31.18,30.82,31.11,97900.0,30.7562,31.0952,30.7362,31.0254,97900.0
2011-08-17 10:00:00,31.11,31.13,30.9,31.02,100300.0,31.0254,31.0454,30.816,30.9357,100300.0
2011-08-17 10:30:00,31.01,31.02,30.73,30.73,106300.0,30.9257,30.9357,30.6465,30.6465,106300.0
2011-08-17 11:00:00,30.72,30.81,30.6,30.64,122400.0,30.6365,30.7262,30.5168,30.5567,122400.0
2011-08-17 11:30:00,30.64,30.71,30.46,30.51,153100.0,30.5567,30.6265,30.3772,30.4271,153100.0
2011-08-17 12:00:00,30.51,30.51,30.31,30.44,144400.0,30.4271,30.4271,30.2276,30.3573,144400.0
2011-08-17 12:30:00,30.44,30.59,30.42,30.44,113700.0,30.3573,30.5068,30.3373,30.3573,113700.0
2011-08-17 13:00:00,30.44,30.46,30.26,30.3,113700.0,30.3573,30.3772,30.1777,30.2176,113700.0
2011-08-17 13:30:00,30.29,30.36,30.18,30.21,138000.0,30.2077,30.2775,30.098,30.1279,138000.0
2011-08-17 14:00:00,30.22,30.43,30.21,30.36,138200.0,30.1379,30.3473,30.1279,30.2775,138200.0
2011-08-17 14:30:00,30.36,30.43,30.3,30.43,154900.0,30.2775,30.3473,30.2176,30.3473,154900.0
2011-08-17 15:00:00,30.43,30.52,30.36,30.51,196900.0,30.3473,30.437,30.2775,30.4271,196900.0
2011-08-17 15:30:00,30.5,30.57,30.43,30.56,385000.0,30.4171,30.4869,30.3473,30.4769,385000.0
2011-08-18 09:30:00,29.7,29.89,29.32,29.33,314700.0,29.6193,29.8087,29.2403,29.2503,314700.0
2011-08-18 10:00:00,29.32,29.32,28.91,29.15,426200.0,29.2403,29.2403,28.8314,29.0708,426200.0
2011-08-18 10:30:00,29.13,29.17,28.78,29.11,485500.0,29.0508,29.0907,28.7018,29.0309,485500.0
2011-08-18 11:00:00,29.11,29.15,28.98,28.98,83000.0,29.0309,29.0708,28.9012,28.9012,83000.0
2011-08-18 11:30:00,28.98,29.22,28.96,29.18,115800.0,28.9012,29.1406,28.8813,29.1007,115800.0
2011-08-18 12:00:00,29.18,29.22,29.0,29.16,84400.0,29.1007,29.1406,28.9212,29.0807,84400.0
2011-08-18 12:30:00,29.15,29.18,29.02,29.07,70700.0,29.0708,29.1007,28.9411,28.991,70700.0
2011-08-18 13:00:00,29.08,29.1,28.91,28.96,94800.0,29.001,29.0209,28.8314,28.8813,94800.0
2011-08-18 13:30:00,28.96,28.98,28.83,28.93,190300.0,28.8813,28.9012,28.7516,28.8514,190300.0
2011-08-18 14:00:00,28.93,29.06,28.89,28.98,189400.0,28.8514,28.981,28.8115,28.9012,189400.0
2011-08-18 14:30:00,28.98,29.03,28.77,28.79,143700.0,28.9012,28.9511,28.6918,28.7117,143700.0
2011-08-18 15:00:00,28.79,28.88,28.75,28.85,226800.0,28.7117,28.8015,28.6718,28.7716,226800.0
2011-08-18 15:30:00,28.85,29.0,28.66,28.89,692600.0,28.7716,28.9212,28.5821,28.8115,692600.0
2011-08-19 09:30:00,28.6,29.46,28.56,29.44,464200.0,28.5223,29.3799,28.4824,29.36,464200.0
2011-08-19 10:00:00,29.45,29.71,29.34,29.69,293000.0,29.3699,29.6292,29.2602,29.6093,293000.0
2011-08-19 10:30:00,29.69,29.74,29.48,29.64,287700.0,29.6093,29.6592,29.3999,29.5594,287700.0
2011-08-19 11:00:00,29.64,29.69,29.33,29.43,246100.0,29.5594,29.6093,29.2503,29.35,246100.0
2011-08-19 11:30:00,29.43,29.58,29.41,29.51,150600.0,29.35,29.4996,29.3301,29.4298,150600.0
2011-08-19 12:00:00,29.52,29.54,29.32,29.39,113300.0,29.4398,29.4597,29.2403,29.3101,113300.0
2011-08-19 12:30:00,29.39,29.43,29.24,29.25,106500.0,29.3101,29.35,29.1605,29.1705,106500.0
2011-08-19 13:00:00,29.24,29.3,29.14,29.16,64800.0,29.1605,29.2204,29.0608,29.0807,64800.0
2011-08-19 13:30:00,29.16,29.18,28.94,29.03,124700.0,29.0807,29.1007,28.8613,28.9511,124700.0
2011-08-19 14:00:00,29.02,29.04,28.8,28.85,203400.0,28.9411,28.9611,28.7217,28.7716,203400.0
2011-08-19 14:30:00,28.85,28.91,28.77,28.78,182300.0,28.7716,28.8314,28.6918,28.7018,182300.0
2011-08-19 15:00:00,28.78,28.85,28.62,28.81,211100.0,28.7018,28.7716,28.5422,28.7317,211100.0
2011-08-19 15:30:00,28.82,28.83,28.63,28.71,476200.0,28.7417,28.7516,28.5522,28.632,476200.0
2011-08-22 09:30:00,29.18,29.4,29.09,29.19,148800.0,29.1007,29.3201,29.0109,29.1107,148800.0
2011-08-22 10:00:00,29.19,29.3,28.91,29.28,130500.0,29.1107,29.2204,28.8314,29.2004,130500.0
2011-08-22 10:30:00,29.28,29.33,28.96,28.96,75600.0,29.2004,29.2503,28.8813,28.8813,75600.0
2011-08-22 11:00:00,28.95,29.01,28.74,28.8,81800.0,28.8713,28.9311,28.6619,28.7217,81800.0
2011-08-22 11:30:00,28.81,28.88,28.65,28.72,100400.0,28.7317,28.8015,28.5721,28.6419,100400.0
2011-08-22 12:00:00,28.71,28.92,28.68,28.85,88100.0,28.632,28.8414,28.602,28.7716,88100.0
2011-08-22 12:30:00,28.84,29.06,28.73,29.02,93100.0,28.7616,28.981,28.6519,28.9411,93100.0
2011-08-22 13:00:00,29.03,29.09,28.87,28.87,104400.0,28.9511,29.0109,28.7915,28.7915,104400.0
2011-08-22 13:30:00,28.89,28.94,28.71,28.8,92900.0,28.8115,28.8613,28.632,28.7217,92900.0
2011-08-22 14:00:00,28.81,28.96,28.78,28.83,110500.0,28.7317,28.8813,28.7018,28.7516,110500.0
2011-08-22 14:30:00,28.83,28.86,28.72,28.72,87800.0,28.7516,28.7815,28.6419,28.6419,87800.0
2011-08-22 15:00:00,28.72,28.98,28.71,28.97,202600.0,28.6419,28.9012,28.632,28.8912,202600.0
2011-08-22 15:30:00,28.96,28.99,28.8,28.85,447100.0,28.8813,28.9112,28.7217,28.7716,447100.0
2011-08-23 09:30:00,28.92,29.37,28.92,29.28,133200.0,28.8414,29.2902,28.8414,29.2004,133200.0
2011-08-23 10:00:00,29.26,29.76,29.25,29.64,262500.0,29.1805,29.6791,29.1705,29.5594,262500.0
2011-08-23 10:30:00,29.63,29.77,29.59,29.6,144700.0,29.5495,29.6891,29.5096,29.5195,144700.0
2011-08-23 11:00:00,29.6,29.67,29.51,29.63,110300.0,29.5195,29.5893,29.4298,29.5495,110300.0
2011-08-23 11:30:00,29.63,29.92,29.62,29.9,128000.0,29.5495,29.8387,29.5395,29.8187,128000.0
2011-08-23 12:00:00,29.9,29.91,29.8,29.83,109400.0,29.8187,29.8287,29.719,29.7489,109400.0
2011-08-23 12:30:00,29.83,30.0,29.83,29.9,155700.0,29.7489,29.9184,29.7489,29.8187,155700.0
2011-08-23 13:00:00,29.91,30.05,29.91,29.97,164500.0,29.8287,29.9683,29.8287,29.8885,164500.0
2011-08-23 13:30:00,29.98,30.1,29.87,29.98,299900.0,29.8985,30.0182,29.7888,29.8985,299900.0
2011-08-23 14:00:00,29.98,30.1,29.92,30.08,190100.0,29.8985,30.0182,29.8387,29.9982,190100.0
2011-08-23 14:30:00,30.07,30.25,30.05,30.23,150400.0,29.9883,30.1678,29.9683,30.1478,150400.0
2011-08-23 15:00:00,30.22,30.5,30.22,30.27,223800.0,30.1379,30.4171,30.1379,30.1877,223800.0
2011-08-23 15:30:00,30.27,30.47,30.21,30.47,554500.0,30.1877,30.3872,30.1279,30.3872,554500.0
2011-08-24 09:30:00,30.37,30.59,30.21,30.58,90900.0,30.2874,30.5068,30.1279,30.4969,90900.0
2011-08-24 10:00:00,30.57,30.64,30.29,30.35,268500.0,30.4869,30.5567,30.2077,30.2675,268500.0
2011-08-24 10:30:00,30.34,30.46,30.3,30.32,187600.0,30.2575,30.3772,30.2176,30.2376,187600.0
2011-08-24 11:00:00,30.31,30.49,30.27,30.42,121500.0,30.2276,30.4071,30.1877,30.3373,121500.0
2011-08-24 11:30:00,30.42,30.43,30.24,30.26,145300.0,30.3373,30.3473,30.1578,30.1777,145300.0
2011-08-24 12:00:00,30.25,30.26,30.15,30.21,78800.0,30.1678,30.1777,30.068,30.1279,78800.0
2011-08-24 12:30:00,30.22,30.33,30.19,30.32,130900.0,30.1379,30.2476,30.1079,30.2376,130900.0
2011-08-24 13:00:00,30.31,30.44,30.24,30.43,110500.0,30.2276,30.3573,30.1578,30.3473,110500.0
2011-08-24 13:30:00,30.42,30.42,30.19,30.36,129900.0,30.3373,30.3373,30.1079,30.2775,129900.0
2011-08-24 14:00:00,30.35,30.38,30.25,30.32,98800.0,30.2675,30.2974,30.1678,30.2376,98800.0
2011-08-24 14:30:00,30.32,30.43,30.3,30.43,109400.0,30.2376,30.3473,30.2176,30.3473,109400.0
2011-08-24 15:00:00,30.43,30.6,30.37,30.57,154400.0,30.3473,30.5168,30.2874,30.4869,154400.0
2011-08-24 15:30:00,30.57,30.65,30.45,30.5,519500.0,30.4869,30.5667,30.3672,30.4171,519500.0
2011-08-25 09:30:00,30.62,30.89,30.28,30.33,83700.0,30.5368,30.806,30.1977,30.2476,83700.0
2011-08-25 10:00:00,30.34,30.41,30.05,30.12,137300.0,30.2575,30.3273,29.9683,30.0381,137300.0
2011-08-25 10:30:00,30.12,30.2,29.91,29.95,148400.0,30.0381,30.1179,29.8287,29.8686,148400.0
2011-08-25 11:00:00,29.95,30.12,29.94,30.01,105300.0,29.8686,30.0381,29.8586,29.9284,105300.0
2011-08-25 11:30:00,30.0,30.09,29.9,29.98,79700.0,29.9184,30.0082,29.8187,29.8985,79700.0
2011-08-25 12:00:00,29.98,30.02,29.79,29.83,84600.0,29.8985,29.9384,29.709,29.7489,84600.0
2011-08-25 12:30:00,29.83,29.83,29.66,29.77,81500.0,29.7489,29.7489,29.5794,29.6891,81500.0
2011-08-25 13:00:00,29.78,29.9,29.75,29.88,85100.0,29.699,29.8187,29.6691,29.7988,85100.0
2011-08-25 13:30:00,29.9,29.97,29.81,29.96,145600.0,29.8187,29.8885,29.729,29.8786,145600.0
2011-08-25 14:00:00,29.96,29.99,29.86,29.92,142200.0,29.8786,29.9085,29.7788,29.8387,142200.0
2011-08-25 14:30:00,29.92,29.97,29.82,29.82,139100.0,29.8387,29.8885,29.7389,29.7389,139100.0
2011-08-25 15:00:00,29.81,30.05,29.77,29.95,214300.0,29.729,29.9683,29.6891,29.8686,214300.0
2011-08-25 15:30:00,29.94,30.01,29.78,29.85,426400.0,29.8586,29.9284,29.699,29.7689,426400.0
2011-08-26 09:30:00,29.76,29.87,29.64,29.81,63100.0,29.6791,29.7888,29.5594,29.729,63100.0
2011-08-26 10:00:00,29.82,30.26,29.44,30.15,185200.0,29.7389,30.1777,29.36,30.068,185200.0
2011-08-26 10:30:00,30.15,30.49,30.02,30.21,147500.0,30.068,30.4071,29.9384,30.1279,147500.0
2011-08-26 11:00:00,30.17,30.54,30.14,30.34,137700.0,30.088,30.457,30.0581,30.2575,137700.0
2011-08-26 11:30:00,30.36,30.46,30.31,30.43,116400.0,30.2775,30.3772,30.2276,30.3473,116400.0
2011-08-26 12:00:00,30.43,30.68,30.43,30.66,105500.0,30.3473,30.5966,30.3473,30.5767,105500.0
2011-08-26 12:30:00,30.65,30.65,30.45,30.52,58200.0,30.5667,30.5667,30.3672,30.437,58200.0
2011-08-26 13:00:00,30.52,30.55,30.45,30.55,43200.0,30.437,30.467,30.3672,30.467,43200.0
2011-08-26 13:30:00,30.55,30.61,30.53,30.58,66200.0,30.467,30.5268,30.447,30.4969,66200.0
2011-08-26 14:00:00,30.59,30.63,30.41,30.42,90700.0,30.5068,30.5467,30.3273,30.3373,90700.0
2011-08-26 14:30:00,30.42,30.53,30.37,30.48,88500.0,30.3373,30.447,30.2874,30.3971,88500.0
2011-08-26 15:00:00,30.49,30.5,30.29,30.35,136500.0,30.4071,30.4171,30.2077,30.2675,136500.0
2011-08-26 15:30:00,30.35,30.44,30.32,30.43,322100.0,30.2675,30.3573,30.2376,30.3473,322100.0
2011-08-29 09:30:00,30.62,30.88,30.56,30.81,166400.0,30.5368,30.7961,30.4769,30.7262,166400.0
2011-08-29 10:00:00,30.83,30.87,30.6,30.73,161000.0,30.7462,30.7861,30.5168,30.6465,161000.0
2011-08-29 10:30:00,30.74,30.77,30.68,30.71,82200.0,30.6564,30.6864,30.5966,30.6265,82200.0
2011-08-29 11:00:00,30.71,30.77,30.65,30.72,91400.0,30.6265,30.6864,30.5667,30.6365,91400.0
2011-08-29 11:30:00,30.72,30.8,30.68,30.76,67700.0,30.6365,30.7163,30.5966,30.6764,67700.0
2011-08-29 12:00:00,30.76,30.85,30.72,30.74,53100.0,30.6764,30.7661,30.6365,30.6564,53100.0
2011-08-29 12:30:00,30.73,30.82,30.7,30.76,71200.0,30.6465,30.7362,30.6165,30.6764,71200.0
2011-08-29 13:00:00,30.75,30.84,30.74,30.8,60400.0,30.6664,30.7562,30.6564,30.7163,60400.0
2011-08-29 13:30:00,30.79,30.84,30.73,30.82,127700.0,30.7063,30.7562,30.6465,30.7362,127700.0
2011-08-29 14:00:00,30.82,30.87,30.78,30.83,62500.0,30.7362,30.7861,30.6963,30.7462,62500.0
2011-08-29 14:30:00,30.84,30.91,30.82,30.88,119700.0,30.7562,30.826,30.7362,30.7961,119700.0
2011-08-29 15:00:00,30.88,30.94,30.84,30.94,102700.0,30.7961,30.8559,30.7562,30.8559,102700.0
2011-08-29 15:30:00,30.93,31.03,30.91,31.0,312500.0,30.8459,30.9456,30.826,30.9157,312500.0
2011-08-30 09:30:00,30.78,31.05,30.64,30.93,101000.0,30.6963,30.9656,30.5567,30.8459,101000.0
2011-08-30 10:00:00,30.92,31.03,30.74,31.01,151900.0,30.8359,30.9456,30.6564,30.9257,151900.0
2011-08-30 10:30:00,31.02,31.06,30.92,31.02,137800.0,30.9357,30.9756,30.8359,30.9357,137800.0
2011-08-30 11:00:00,31.02,31.06,30.92,31.04,189600.0,30.9357,30.9756,30.8359,30.9556,189600.0
2011-08-30 11:30:00,31.04,31.13,30.99,31.05,200900.0,30.9556,31.0454,30.9058,30.9656,200900.0
2011-08-30 12:00:00,31.05,31.06,30.98,31.01,119300.0,30.9656,30.9756,30.8958,30.9257,119300.0
2011-08-30 12:30:00,31.01,31.05,30.83,30.85,79200.0,30.9257,30.9656,30.7462,30.7661,79200.0
2011-08-30 13:00:00,30.86,30.97,30.81,30.95,84500.0,30.7761,30.8858,30.7262,30.8659,84500.0
2011-08-30 13:30:00,30.95,30.99,30.85,30.94,91300.0,30.8659,30.9058,30.7661,30.8559,91300.0
2011-08-30 14:00:00,30.94,31.23,30.9,31.23,170200.0,30.8559,31.1451,30.816,31.1451,170200.0
2011-08-30 14:30:00,31.23,31.29,31.14,31.25,138600.0,31.1451,31.2049,31.0554,31.1651,138600.0
2011-08-30 15:00:00,31.25,31.3,31.2,31.28,164300.0,31.1651,31.2149,31.1152,31.195,164300.0
2011-08-30 15:30:00,31.28,31.35,31.09,31.09,367700.0,31.195,31.2648,31.0055,31.0055,367700.0
2011-08-31 09:30:00,31.32,31.47,31.23,31.37,84400.0,31.2349,31.3845,31.1451,31.2847,84400.0
2011-08-31 10:00:00,31.4,31.47,31.28,31.39,164200.0,31.3146,31.3845,31.195,31.3047,164200.0
2011-08-31 10:30:00,31.39,31.42,31.25,31.27,142900.0,31.3047,31.3346,31.1651,31.185,142900.0
2011-08-31 11:00:00,31.27,31.31,31.06,31.18,104600.0,31.185,31.2249,30.9756,31.0952,104600.0
2011-08-31 11:30:00,31.18,31.2,30.98,30.98,49600.0,31.0952,31.1152,30.8958,30.8958,49600.0
2011-08-31 12:00:00,30.96,31.2,30.96,31.19,76000.0,30.8758,31.1152,30.8758,31.1052,76000.0
2011-08-31 12:30:00,31.18,31.29,31.16,31.29,44100.0,31.0952,31.2049,31.0753,31.2049,44100.0
2011-08-31 13:00:00,31.29,31.31,31.15,31.18,49000.0,31.2049,31.2249,31.0653,31.0952,49000.0
2011-08-31 13:30:00,31.18,31.24,31.06,31.08,84400.0,31.0952,31.1551,30.9756,30.9955,84400.0
2011-08-31 14:00:00,31.08,31.14,31.03,31.13,91500.0,30.9955,31.0554,30.9456,31.0454,91500.0
2011-08-31 14:30:00,31.13,31.14,30.95,31.03,175000.0,31.0454,31.0554,30.8659,30.9456,175000.0
2011-08-31 15:00:00,31.03,31.16,30.94,31.03,189000.0,30.9456,31.0753,30.8559,30.9456,189000.0
2011-08-31 15:30:00,31.02,31.24,31.02,31.16,363400.0,30.9357,31.1551,30.9357,31.0753,363400.0
2011-09-01 09:30:00,31.09,31.34,31.06,31.27,179200.0,31.0055,31.2548,30.9756,31.185,179200.0
2011-09-01 10:00:00,31.26,31.57,31.24,31.45,325300.0,31.175,31.4842,31.1551,31.3645,325300.0
2011-09-01 10:30:00,31.45,31.46,31.25,31.26,152000.0,31.3645,31.3745,31.1651,31.175,152000.0
2011-09-01 11:00:00,31.26,31.31,31.11,31.2,160900.0,31.175,31.2249,31.0254,31.1152,160900.0
2011-09-01 11:30:00,31.21,31.23,31.04,31.18,117200.0,31.1252,31.1451,30.9556,31.0952,117200.0
2011-09-01 12:00:00,31.17,31.18,31.05,31.11,126100.0,31.0853,31.0952,30.9656,31.0254,126100.0
2011-09-01 12:30:00,31.13,31.14,30.99,31.01,45200.0,31.0454,31.0554,30.9058,30.9257,45200.0
2011-09-01 13:00:00,31.0,31.0,30.9,30.95,57500.0,30.9157,30.9157,30.816,30.8659,57500.0
2011-09-01 13:30:00,30.96,30.96,30.73,30.74,96600.0,30.8758,30.8758,30.6465,30.6564,96600.0
2011-09-01 14:00:00,30.74,30.75,30.66,30.72,90700.0,30.6564,30.6664,30.5767,30.6365,90700.0
2011-09-01 14:30:00,30.72,30.89,30.72,30.82,101900.0,30.6365,30.806,30.6365,30.7362,101900.0
2011-09-01 15:00:00,30.83,30.92,30.76,30.88,146900.0,30.7462,30.8359,30.6764,30.7961,146900.0
2011-09-01 15:30:00,30.89,30.89,30.75,30.78,323800.0,30.806,30.806,30.6664,30.6963,323800.0
2011-09-02 09:30:00,30.32,30.32,29.91,30.23,129000.0,30.2376,30.2376,29.8287,30.1478,129000.0
2011-09-02 10:00:00,30.24,30.38,30.23,30.28,99400.0,30.1578,30.2974,30.1478,30.1977,99400.0
2011-09-02 10:30:00,30.28,30.28,30.05,30.21,72900.0,30.1977,30.1977,29.9683,30.1279,72900.0
2011-09-02 11:00:00,30.19,30.3,30.15,30.26,67800.0,30.1079,30.2176,30.068,30.1777,67800.0
2011-09-02 11:30:00,30.26,30.31,30.17,30.19,63000.0,30.1777,30.2276,30.088,30.1079,63000.0
2011-09-02 12:00:00,30.19,30.27,30.18,30.22,64300.0,30.1079,30.1877,30.098,30.1379,64300.0
2011-09-02 12:30:00,30.22,30.22,30.17,30.19,40200.0,30.1379,30.1379,30.088,30.1079,40200.0
2011-09-02 13:00:00,30.2,30.2,30.08,30.1,30400.0,30.1179,30.1179,29.9982,30.0182,30400.0
2011-09-02 13:30:00,30.1,30.13,30.02,30.06,54000.0,30.0182,30.0481,29.9384,29.9783,54000.0
2011-09-02 14:00:00,30.05,30.09,29.98,30.05,156600.0,29.9683,30.0082,29.8985,29.9683,156600.0
2011-09-02 14:30:00,30.04,30.04,29.92,29.92,97100.0,29.9583,29.9583,29.8387,29.8387,97100.0
2011-09-02 15:00:00,29.93,30.0,29.88,29.99,82900.0,29.8486,29.9184,29.7988,29.9085,82900.0
2011-09-02 15:30:00,29.99,30.13,29.97,30.01,232500.0,29.9085,30.0481,29.8885,29.9284,232500.0
2011-09-06 09:30:00,29.2,29.55,29.18,29.51,117400.0,29.1206,29.4697,29.1007,29.4298,117400.0
2011-09-06 10:00:00,29.51,29.61,29.23,29.27,153200.0,29.4298,29.5295,29.1505,29.1904,153200.0
2011-09-06 10:30:00,29.24,29.33,29.14,29.32,123100.0,29.1605,29.2503,29.0608,29.2403,123100.0
2011-09-06 11:00:00,29.32,29.48,29.22,29.46,115600.0,29.2403,29.3999,29.1406,29.3799,115600.0
2011-09-06 11:30:00,29.46,29.59,29.42,29.49,172400.0,29.3799,29.5096,29.34,29.4098,172400.0
2011-09-06 12:00:00,29.49,29.56,29.47,29.52,86100.0,29.4098,29.4796,29.3899,29.4398,86100.0
2011-09-06 12:30:00,29.52,29.52,29.35,29.39,79000.0,29.4398,29.4398,29.2702,29.3101,79000.0
2011-09-06 13:00:00,29.4,30.58,29.39,30.26,1534200.0,29.3201,30.4969,29.3101,30.1777,1534200.0
2011-09-06 13:30:00,30.25,32.1,30.17,32.05,2696400.0,30.1678,32.0127,30.088,31.9629,2696400.0
2011-09-06 14:00:00,32.04,33.15,31.85,32.11,2496900.0,31.9529,33.0599,31.7634,32.0227,2496900.0
2011-09-06 14:30:00,32.11,32.12,31.52,31.73,1526900.0,32.0227,32.0327,31.4343,31.6437,1526900.0
2011-09-06 15:00:00,31.74,31.75,31.32,31.54,847800.0,31.6537,31.6637,31.2349,31.4543,847800.0
2011-09-06 15:30:00,31.54,32.15,31.42,32.05,1395700.0,31.4543,32.0626,31.3346,31.9629,1395700.0
2011-09-07 09:30:00,31.83,34.45,31.77,34.14,2195100.0,31.7435,34.3564,31.6836,34.0472,2195100.0
2011-09-07 10:00:00,34.14,34.62,33.64,33.67,1610900.0,34.0472,34.5259,33.5486,33.5785,1610900.0
2011-09-07 10:30:00,33.67,33.72,33.42,33.53,1088200.0,33.5785,33.6283,33.3292,33.4389,1088200.0
2011-09-07 11:00:00,33.53,33.85,33.36,33.76,956600.0,33.4389,33.758,33.2693,33.6682,956600.0
2011-09-07 11:30:00,33.77,34.44,33.75,34.36,882800.0,33.6782,34.3464,33.6583,34.2666,882800.0
2011-09-07 12:00:00,34.37,34.59,34.33,34.42,623400.0,34.2766,34.496,34.2367,34.3264,623400.0
2011-09-07 12:30:00,34.42,34.44,34.14,34.32,579700.0,34.3264,34.3464,34.0472,34.2267,579700.0
2011-09-07 13:00:00,34.33,35.05,34.28,35.01,794700.0,34.2367,34.9547,34.1868,34.9148,794700.0
2011-09-07 13:30:00,35.01,35.17,34.7,35.01,1698300.0,34.9148,35.0744,34.6057,34.9148,1698300.0
2011-09-07 14:00:00,35.01,35.18,34.86,35.0,822300.0,34.9148,35.0844,34.7652,34.9049,822300.0
2011-09-07 14:30:00,35.01,35.1,34.61,34.64,774500.0,34.9148,35.0046,34.5159,34.5458,774500.0
2011-09-07 15:00:00,34.63,34.64,34.15,34.2,645400.0,34.5359,34.5458,34.0572,34.107,645400.0
2011-09-07 15:30:00,34.19,34.52,34.12,34.5,1553100.0,34.0971,34.4262,34.0272,34.4062,1553100.0
2011-09-08 09:30:00,34.23,34.32,33.69,34.28,561500.0,34.137,34.2267,33.5984,34.1868,561500.0
2011-09-08 10:00:00,34.28,34.74,34.03,34.56,455600.0,34.1868,34.6456,33.9375,34.4661,455600.0
2011-09-08 10:30:00,34.57,34.74,34.34,34.58,285600.0,34.476,34.6456,34.2467,34.486,285600.0
2011-09-08 11:00:00,34.58,34.88,34.43,34.43,426800.0,34.486,34.7852,34.3364,34.3364,426800.0
2011-09-08 11:30:00,34.43,34.49,34.11,34.13,234500.0,34.3364,34.3962,34.0173,34.0372,234500.0
2011-09-08 12:00:00,34.13,34.28,34.04,34.17,162500.0,34.0372,34.1868,33.9475,34.0771,162500.0
2011-09-08 12:30:00,34.18,34.4,34.11,34.38,238800.0,34.0871,34.3065,34.0173,34.2865,238800.0
2011-09-08 13:00:00,34.38,34.39,34.18,34.19,106800.0,34.2865,34.2965,34.0871,34.0971,106800.0
2011-09-08 13:30:00,34.2,34.31,33.86,33.98,317700.0,34.107,34.2167,33.768,33.8876,317700.0
2011-09-08 14:00:00,33.98,34.09,33.77,33.85,213600.0,33.8876,33.9973,33.6782,33.758,213600.0
2011-09-08 14:30:00,33.84,33.92,33.79,33.86,162300.0,33.748,33.8278,33.6981,33.768,162300.0
2011-09-08 15:00:00,33.87,33.98,33.62,33.96,353200.0,33.7779,33.8876,33.5286,33.8677,353200.0
2011-09-08 15:30:00,33.96,34.22,33.86,33.92,953100.0,33.8677,34.127,33.768,33.8278,953100.0
2011-09-09 09:30:00,30.39,31.19,29.95,29.96,2688700.0,30.3074,31.1052,29.8686,29.8786,2688700.0
2011-09-09 10:00:00,29.96,30.17,29.65,29.69,1980800.0,29.8786,30.088,29.5694,29.6093,1980800.0
2011-09-09 10:30:00,29.69,29.98,29.51,29.7,1511200.0,29.6093,29.8985,29.4298,29.6193,1511200.0
2011-09-09 11:00:00,29.69,29.89,29.55,29.6,1253600.0,29.6093,29.8087,29.4697,29.5195,1253600.0
2011-09-09 11:30:00,29.6,29.61,29.23,29.24,735900.0,29.5195,29.5295,29.1505,29.1605,735900.0
2011-09-09 12:00:00,29.24,29.45,29.24,29.41,383200.0,29.1605,29.3699,29.1605,29.3301,383200.0
2011-09-09 12:30:00,29.41,29.41,29.11,29.18,578300.0,29.3301,29.3301,29.0309,29.1007,578300.0
2011-09-09 13:00:00,29.18,29.18,28.81,28.85,543200.0,29.1007,29.1007,28.7317,28.7716,543200.0
2011-09-09 13:30:00,28.85,28.85,28.65,28.79,808500.0,28.7716,28.7716,28.5721,28.7117,808500.0
2011-09-09 14:00:00,28.79,29.0,28.77,28.96,737000.0,28.7117,28.9212,28.6918,28.8813,737000.0
2011-09-09 14:30:00,28.96,29.02,28.85,28.98,703800.0,28.8813,28.9411,28.7716,28.9012,703800.0
2011-09-09 15:00:00,28.98,29.09,28.95,29.0,710900.0,28.9012,29.0109,28.8713,28.9212,710900.0
2011-09-09 15:30:00,29.01,29.07,28.96,29.03,1735000.0,28.9311,28.991,28.8813,28.9511,1735000.0
2011-09-12 09:30:00,28.76,29.14,28.34,29.06,548900.0,28.6818,29.0608,28.263,28.981,548900.0
2011-09-12 10:00:00,29.06,29.15,28.98,29.01,469700.0,28.981,29.0708,28.9012,28.9311,469700.0
2011-09-12 10:30:00,29.01,29.07,28.99,28.99,530800.0,28.9311,28.991,28.9112,28.9112,530800.0
2011-09-12 11:00:00,28.99,29.22,28.97,29.18,311800.0,28.9112,29.1406,28.8912,29.1007,311800.0
2011-09-12 11:30:00,29.17,29.19,29.0,29.0,265400.0,29.0907,29.1107,28.9212,28.9212,265400.0
2011-09-12 12:00:00,29.01,29.09,29.0,29.08,303000.0,28.9311,29.0109,28.9212,29.001,303000.0
2011-09-12 12:30:00,29.09,29.09,28.99,29.03,242100.0,29.0109,29.0109,28.9112,28.9511,242100.0
2011-09-12 13:00:00,29.02,29.15,29.02,29.09,335500.0,28.9411,29.0708,28.9411,29.0109,335500.0
2011-09-12 13:30:00,29.1,29.15,29.03,29.13,252100.0,29.0209,29.0708,28.9511,29.0508,252100.0
2011-09-12 14:00:00,29.14,29.16,29.05,29.1,199800.0,29.0608,29.0807,28.971,29.0209,199800.0
2011-09-12 14:30:00,29.11,29.46,29.09,29.12,417400.0,29.0309,29.3799,29.0109,29.0408,417400.0
2011-09-12 15:00:00,29.12,29.2,29.01,29.12,391800.0,29.0408,29.1206,28.9311,29.0408,391800.0
2011-09-12 15:30:00,29.13,29.37,29.09,29.36,771200.0,29.0508,29.2902,29.0109,29.2802,771200.0
2011-09-13 09:30:00,29.49,29.63,29.18,29.6,204600.0,29.4098,29.5495,29.1007,29.5195,204600.0
2011-09-13 10:00:00,29.59,29.72,29.52,29.64,223400.0,29.5096,29.6392,29.4398,29.5594,223400.0
2011-09-13 10:30:00,29.65,29.73,29.43,29.51,200400.0,29.5694,29.6492,29.35,29.4298,200400.0
2011-09-13 11:00:00,29.5,29.55,29.26,29.33,185000.0,29.4198,29.4697,29.1805,29.2503,185000.0
2011-09-13 11:30:00,29.34,29.47,29.3,29.38,108100.0,29.2602,29.3899,29.2204,29.3001,108100.0
2011-09-13 12:00:00,29.38,29.52,29.34,29.45,123800.0,29.3001,29.4398,29.2602,29.3699,123800.0
2011-09-13 12:30:00,29.45,29.58,29.45,29.52,108300.0,29.3699,29.4996,29.3699,29.4398,108300.0
2011-09-13 13:00:00,29.52,29.53,29.43,29.47,99500.0,29.4398,29.4497,29.35,29.3899,99500.0
2011-09-13 13:30:00,29.46,29.55,29.4,29.5,142600.0,29.3799,29.4697,29.3201,29.4198,142600.0
2011-09-13 14:00:00,29.5,29.61,29.45,29.61,157700.0,29.4198,29.5295,29.3699,29.5295,157700.0
2011-09-13 14:30:00,29.62,29.65,29.45,29.5,219900.0,29.5395,29.5694,29.3699,29.4198,219900.0
2011-09-13 15:00:00,29.5,29.55,29.36,29.5,235700.0,29.4198,29.4697,29.2802,29.4198,235700.0
2011-09-13 15:30:00,29.51,29.58,29.42,29.43,526800.0,29.4298,29.4996,29.34,29.35,526800.0
2011-09-14 09:30:00,29.62,29.7,28.99,29.03,270000.0,29.5395,29.6193,28.9112,28.9511,270000.0
2011-09-14 10:00:00,29.03,29.17,28.92,28.95,296400.0,28.9511,29.0907,28.8414,28.8713,296400.0
2011-09-14 10:30:00,28.94,29.05,28.89,28.99,238100.0,28.8613,28.971,28.8115,28.9112,238100.0
2011-09-14 11:00:00,28.99,29.23,28.96,29.18,172200.0,28.9112,29.1505,28.8813,29.1007,172200.0
2011-09-14 11:30:00,29.18,29.21,29.0,29.14,153400.0,29.1007,29.1306,28.9212,29.0608,153400.0
2011-09-14 12:00:00,29.16,29.17,29.03,29.06,129200.0,29.0807,29.0907,28.9511,28.981,129200.0
2011-09-14 12:30:00,29.06,29.16,29.05,29.07,186700.0,28.981,29.0807,28.971,28.991,186700.0
2011-09-14 13:00:00,29.08,29.14,29.04,29.07,120000.0,29.001,29.0608,28.9611,28.991,120000.0
2011-09-14 13:30:00,29.06,29.08,28.94,28.96,337600.0,28.981,29.001,28.8613,28.8813,337600.0
2011-09-14 14:00:00,28.96,29.13,28.95,29.12,335600.0,28.8813,29.0508,28.8713,29.0408,335600.0
2011-09-14 14:30:00,29.12,29.22,29.01,29.2,370900.0,29.0408,29.1406,28.9311,29.1206,370900.0
2011-09-14 15:00:00,29.19,29.43,29.19,29.4,508800.0,29.1107,29.35,29.1107,29.3201,508800.0
2011-09-14 15:30:00,29.4,29.46,29.08,29.08,1041200.0,29.3201,29.3799,29.001,29.001,1041200.0
2011-09-15 09:30:00,29.48,29.6,28.99,29.31,363200.0,29.3999,29.5195,28.9112,29.2303,363200.0
2011-09-15 10:00:00,29.32,29.48,29.21,29.24,165700.0,29.2403,29.3999,29.1306,29.1605,165700.0
2011-09-15 10:30:00,29.25,29.25,29.09,29.15,147900.0,29.1705,29.1705,29.0109,29.0708,147900.0
2011-09-15 11:00:00,29.15,29.22,29.04,29.05,193100.0,29.0708,29.1406,28.9611,28.971,193100.0
2011-09-15 11:30:00,29.05,29.17,28.97,29.08,406500.0,28.971,29.0907,28.8912,29.001,406500.0
2011-09-15 12:00:00,29.08,29.1,28.99,29.05,128800.0,29.001,29.0209,28.9112,28.971,128800.0
2011-09-15 12:30:00,29.06,29.12,29.06,29.1,133400.0,28.981,29.0408,28.981,29.0209,133400.0
2011-09-15 13:00:00,29.1,29.14,29.09,29.13,229500.0,29.0209,29.0608,29.0109,29.0508,229500.0
2011-09-15 13:30:00,29.13,29.15,29.03,29.1,211200.0,29.0508,29.0708,28.9511,29.0209,211200.0
2011-09-15 14:00:00,29.11,29.17,29.04,29.16,205900.0,29.0309,29.0907,28.9611,29.0807,205900.0
2011-09-15 14:30:00,29.17,29.29,29.17,29.29,114900.0,29.0907,29.2104,29.0907,29.2104,114900.0
2011-09-15 15:00:00,29.29,29.37,29.19,29.21,183200.0,29.2104,29.2902,29.1107,29.1306,183200.0
2011-09-15 15:30:00,29.21,29.28,29.09,29.12,585200.0,29.1306,29.2004,29.0109,29.0408,585200.0
2011-09-16 09:30:00,29.23,29.48,29.05,29.23,648200.0,29.1505,29.3999,28.971,29.1505,648200.0
2011-09-16 10:00:00,29.24,29.27,29.17,29.2,201900.0,29.1605,29.1904,29.0907,29.1206,201900.0
2011-09-16 10:30:00,29.19,29.25,29.0,29.02,163000.0,29.1107,29.1705,28.9212,28.9411,163000.0
2011-09-16 11:00:00,29.03,29.12,28.99,29.09,200700.0,28.9511,29.0408,28.9112,29.0109,200700.0
2011-09-16 11:30:00,29.09,29.19,29.05,29.15,131100.0,29.0109,29.1107,28.971,29.0708,131100.0
2011-09-16 12:00:00,29.15,29.22,29.12,29.17,96800.0,29.0708,29.1406,29.0408,29.0907,96800.0
2011-09-16 12:30:00,29.17,29.26,29.17,29.24,122200.0,29.0907,29.1805,29.0907,29.1605,122200.0
2011-09-16 13:00:00,29.24,29.26,29.18,29.18,118600.0,29.1605,29.1805,29.1007,29.1007,118600.0
2011-09-16 13:30:00,29.18,29.19,29.07,29.07,109700.0,29.1007,29.1107,28.991,28.991,109700.0
2011-09-16 14:00:00,29.07,29.09,29.02,29.02,107300.0,28.991,29.0109,28.9411,28.9411,107300.0
2011-09-16 14:30:00,29.02,29.08,29.01,29.07,148000.0,28.9411,29.001,28.9311,28.991,148000.0
2011-09-16 15:00:00,29.07,29.1,29.02,29.04,186900.0,28.991,29.0209,28.9411,28.9611,186900.0
2011-09-16 15:30:00,29.04,29.05,28.87,29.01,948700.0,28.9611,28.971,28.7915,28.9311,948700.0
2011-09-19 09:30:00,28.63,28.9,28.6,28.75,333100.0,28.5522,28.8214,28.5223,28.6718,333100.0
2011-09-19 10:00:00,28.76,28.82,28.63,28.7,242100.0,28.6818,28.7417,28.5522,28.622,242100.0
2011-09-19 10:30:00,28.69,28.81,28.64,28.71,132400.0,28.612,28.7317,28.5621,28.632,132400.0
2011-09-19 11:00:00,28.72,29.01,28.71,28.96,164200.0,28.6419,28.9311,28.632,28.8813,164200.0
2011-09-19 11:30:00,28.96,29.19,28.94,29.04,105500.0,28.8813,29.1107,28.8613,28.9611,105500.0
2011-09-19 12:00:00,29.05,29.12,29.0,29.03,113100.0,28.971,29.0408,28.9212,28.9511,113100.0
2011-09-19 12:30:00,29.03,29.08,28.91,28.97,266900.0,28.9511,29.001,28.8314,28.8912,266900.0
2011-09-19 13:00:00,28.96,29.07,28.93,29.07,120000.0,28.8813,28.991,28.8514,28.991,120000.0
2011-09-19 13:30:00,29.06,29.09,29.01,29.05,77900.0,28.981,29.0109,28.9311,28.971,77900.0
2011-09-19 14:00:00,29.05,29.16,28.99,29.11,147100.0,28.971,29.0807,28.9112,29.0309,147100.0
2011-09-19 14:30:00,29.12,29.23,29.08,29.08,115900.0,29.0408,29.1505,29.001,29.001,115900.0
2011-09-19 15:00:00,29.08,29.32,29.02,29.27,285200.0,29.001,29.2403,28.9411,29.1904,285200.0
2011-09-19 15:30:00,29.27,29.33,29.15,29.17,384800.0,29.1904,29.2503,29.0708,29.0907,384800.0
2011-09-20 09:30:00,29.23,29.38,29.0,29.13,109500.0,29.1505,29.3001,28.9212,29.0508,109500.0
2011-09-20 10:00:00,29.13,29.42,29.03,29.41,116900.0,29.0508,29.34,28.9511,29.3301,116900.0
2011-09-20 10:30:00,29.41,29.45,29.35,29.39,91000.0,29.3301,29.3699,29.2702,29.3101,91000.0
2011-09-20 11:00:00,29.41,29.46,29.3,29.35,107300.0,29.3301,29.3799,29.2204,29.2702,107300.0
2011-09-20 11:30:00,29.35,29.36,29.17,29.24,211500.0,29.2702,29.2802,29.0907,29.1605,211500.0
2011-09-20 12:00:00,29.24,29.24,29.07,29.1,72600.0,29.1605,29.1605,28.991,29.0209,72600.0
2011-09-20 12:30:00,29.09,29.09,28.99,29.0,79900.0,29.0109,29.0109,28.9112,28.9212,79900.0
2011-09-20 13:00:00,29.01,29.08,28.99,29.02,105500.0,28.9311,29.001,28.9112,28.9411,105500.0
2011-09-20 13:30:00,29.01,29.03,28.89,28.91,195700.0,28.9311,28.9511,28.8115,28.8314,195700.0
2011-09-20 14:00:00,28.91,28.95,28.84,28.86,210200.0,28.8314,28.8713,28.7616,28.7815,210200.0
2011-09-20 14:30:00,28.87,28.89,28.65,28.76,291700.0,28.7915,28.8115,28.5721,28.6818,291700.0
2011-09-20 15:00:00,28.76,28.83,28.58,28.58,435100.0,28.6818,28.7516,28.5023,28.5023,435100.0
2011-09-20 15:30:00,28.57,28.68,28.42,28.44,583400.0,28.4923,28.602,28.3427,28.3627,583400.0
2011-09-21 09:30:00,27.89,28.41,27.81,28.37,449200.0,27.8142,28.3328,27.7344,28.2929,449200.0
2011-09-21 10:00:00,28.42,28.57,28.28,28.54,416000.0,28.3427,28.4923,28.2031,28.4624,416000.0
2011-09-21 10:30:00,28.54,28.65,28.43,28.52,207500.0,28.4624,28.5721,28.3527,28.4425,207500.0
2011-09-21 11:00:00,28.52,28.65,28.49,28.62,187800.0,28.4425,28.5721,28.4126,28.5422,187800.0
2011-09-21 11:30:00,28.61,28.85,28.6,28.83,147500.0,28.5322,28.7716,28.5223,28.7516,147500.0
2011-09-21 12:00:00,28.84,28.85,28.69,28.7,162300.0,28.7616,28.7716,28.612,28.622,162300.0
2011-09-21 12:30:00,28.7,28.85,28.68,28.85,188100.0,28.622,28.7716,28.602,28.7716,188100.0
2011-09-21 13:00:00,28.84,28.94,28.79,28.91,136300.0,28.7616,28.8613,28.7117,28.8314,136300.0
2011-09-21 13:30:00,28.91,29.02,28.9,28.94,164700.0,28.8314,28.9411,28.8214,28.8613,164700.0
2011-09-21 14:00:00,28.93,29.15,28.89,28.97,263700.0,28.8514,29.0708,28.8115,28.8912,263700.0
2011-09-21 14:30:00,28.96,29.07,28.7,28.97,451400.0,28.8813,28.991,28.622,28.8912,451400.0
2011-09-21 15:00:00,28.95,29.13,28.81,28.85,304400.0,28.8713,29.0508,28.7317,28.7716,304400.0
2011-09-21 15:30:00,28.85,28.86,28.37,28.41,613600.0,28.7716,28.7815,28.2929,28.3328,613600.0
2011-09-22 09:30:00,27.64,27.68,27.42,27.46,359600.0,27.5649,27.6048,27.3455,27.3854,359600.0
2011-09-22 10:00:00,27.47,28.02,27.44,27.86,234000.0,27.3953,27.9438,27.3654,27.7843,234000.0
2011-09-22 10:30:00,27.86,28.02,27.72,27.75,215800.0,27.7843,27.9438,27.6446,27.6746,215800.0
2011-09-22 11:00:00,27.73,27.92,27.69,27.71,199600.0,27.6546,27.8441,27.6147,27.6347,199600.0
2011-09-22 11:30:00,27.72,27.89,27.68,27.68,155800.0,27.6446,27.8142,27.6048,27.6048,155800.0
2011-09-22 12:00:00,27.67,27.72,27.54,27.6,136500.0,27.5948,27.6446,27.4651,27.525,136500.0
2011-09-22 12:30:00,27.6,27.8,27.6,27.79,152300.0,27.525,27.7244,27.525,27.7145,152300.0
2011-09-22 13:00:00,27.79,27.83,27.59,27.59,309400.0,27.7145,27.7543,27.515,27.515,309400.0
2011-09-22 13:30:00,27.58,27.58,27.01,27.02,457700.0,27.505,27.505,26.9366,26.9466,457700.0
2011-09-22 14:00:00,27.02,27.46,27.0,27.4,303200.0,26.9466,27.3854,26.9266,27.3255,303200.0
2011-09-22 14:30:00,27.4,27.51,27.28,27.43,326900.0,27.3255,27.4352,27.2058,27.3554,326900.0
2011-09-22 15:00:00,27.43,27.56,27.36,27.56,421900.0,27.3554,27.4851,27.2856,27.4851,421900.0
2011-09-22 15:30:00,27.55,28.01,27.53,27.79,879800.0,27.4751,27.9339,27.4552,27.7145,879800.0
2011-09-23 09:30:00,27.67,28.64,27.28,28.48,512900.0,27.5948,28.5621,27.2058,28.4026,512900.0
2011-09-23 10:00:00,28.46,28.46,28.0,28.15,208700.0,28.3826,28.3826,27.9239,28.0735,208700.0
2011-09-23 10:30:00,28.14,28.38,28.11,28.18,198900.0,28.0635,28.3029,28.0336,28.1034,198900.0
2011-09-23 11:00:00,28.17,28.44,28.09,28.31,230600.0,28.0934,28.3627,28.0136,28.233,230600.0
2011-09-23 11:30:00,28.32,28.32,28.07,28.18,132500.0,28.243,28.243,27.9937,28.1034,132500.0
2011-09-23 12:00:00,28.18,28.24,28.07,28.1,40200.0,28.1034,28.1632,27.9937,28.0236,40200.0
2011-09-23 12:30:00,28.09,28.3,28.0,28.15,113500.0,28.0136,28.2231,27.9239,28.0735,113500.0
2011-09-23 13:00:00,28.17,28.28,28.12,28.24,100900.0,28.0934,28.2031,28.0436,28.1632,100900.0
2011-09-23 13:30:00,28.23,28.42,28.2,28.4,137500.0,28.1533,28.3427,28.1233,28.3228,137500.0
2011-09-23 14:00:00,28.41,28.46,28.15,28.2,87200.0,28.3328,28.3826,28.0735,28.1233,87200.0
2011-09-23 14:30:00,28.19,28.27,28.07,28.07,87500.0,28.1134,28.1932,27.9937,27.9937,87500.0
2011-09-23 15:00:00,28.08,28.34,28.08,28.34,132800.0,28.0037,28.263,28.0037,28.263,132800.0
2011-09-23 15:30:00,28.34,28.38,28.22,28.33,325500.0,28.263,28.3029,28.1433,28.253,325500.0
2011-09-26 09:30:00,28.53,28.7,27.56,27.65,253500.0,28.4524,28.622,27.4851,27.5748,253500.0
2011-09-26 10:00:00,27.66,27.89,27.51,27.89,312000.0,27.5848,27.8142,27.4352,27.8142,312000.0
2011-09-26 10:30:00,27.88,28.03,27.62,28.01,223800.0,27.8042,27.9538,27.5449,27.9339,223800.0
2011-09-26 11:00:00,28.03,28.28,27.92,28.28,128300.0,27.9538,28.2031,27.8441,28.2031,128300.0
2011-09-26 11:30:00,28.29,28.48,28.23,28.45,126900.0,28.2131,28.4026,28.1533,28.3727,126900.0
2011-09-26 12:00:00,28.45,28.46,28.27,28.33,58600.0,28.3727,28.3826,28.1932,28.253,58600.0
2011-09-26 12:30:00,28.32,28.41,28.2,28.3,74000.0,28.243,28.3328,28.1233,28.2231,74000.0
2011-09-26 13:00:00,28.3,28.3,28.11,28.23,106700.0,28.2231,28.2231,28.0336,28.1533,106700.0
2011-09-26 13:30:00,28.23,28.32,28.2,28.3,158900.0,28.1533,28.243,28.1233,28.2231,158900.0
2011-09-26 14:00:00,28.3,28.45,28.24,28.3,114900.0,28.2231,28.3727,28.1632,28.2231,114900.0
2011-09-26 14:30:00,28.3,28.67,28.28,28.66,241400.0,28.2231,28.5921,28.2031,28.5821,241400.0
2011-09-26 15:00:00,28.65,28.82,28.65,28.76,207600.0,28.5721,28.7417,28.5721,28.6818,207600.0
2011-09-26 15:30:00,28.75,29.14,28.68,29.1,491900.0,28.6718,29.0608,28.602,29.0209,491900.0
2011-09-27 09:30:00,29.51,30.33,29.45,30.33,297300.0,29.4298,30.2476,29.3699,30.2476,297300.0
2011-09-27 10:00:00,30.31,30.47,29.99,30.1,266500.0,30.2276,30.3872,29.9085,30.0182,266500.0
2011-09-27 10:30:00,30.1,30.21,30.08,30.2,279000.0,30.0182,30.1279,29.9982,30.1179,279000.0
2011-09-27 11:00:00,30.2,30.2,29.93,30.05,175400.0,30.1179,30.1179,29.8486,29.9683,175400.0
2011-09-27 11:30:00,30.05,30.11,30.04,30.1,136200.0,29.9683,30.0282,29.9583,30.0182,136200.0
2011-09-27 12:00:00,30.11,30.21,30.09,30.16,225700.0,30.0282,30.1279,30.0082,30.078,225700.0
2011-09-27 12:30:00,30.16,30.18,30.05,30.05,187000.0,30.078,30.098,29.9683,29.9683,187000.0
2011-09-27 13:00:00,30.04,30.05,29.89,30.01,152600.0,29.9583,29.9683,29.8087,29.9284,152600.0
2011-09-27 13:30:00,30.0,30.09,29.94,30.01,90500.0,29.9184,30.0082,29.8586,29.9284,90500.0
2011-09-27 14:00:00,30.0,30.1,29.95,29.95,102600.0,29.9184,30.0182,29.8686,29.8686,102600.0
2011-09-27 14:30:00,29.95,30.04,29.9,29.94,116200.0,29.8686,29.9583,29.8187,29.8586,116200.0
2011-09-27 15:00:00,29.93,29.93,29.53,29.59,205300.0,29.8486,29.8486,29.4497,29.5096,205300.0
2011-09-27 15:30:00,29.58,29.64,29.31,29.49,374100.0,29.4996,29.5594,29.2303,29.4098,374100.0
2011-09-28 09:30:00,29.52,29.58,29.16,29.37,155400.0,29.4398,29.4996,29.0807,29.2902,155400.0
2011-09-28 10:00:00,29.34,29.4,29.01,29.1,124100.0,29.2602,29.3201,28.9311,29.0209,124100.0
2011-09-28 10:30:00,29.12,29.17,28.95,28.95,77900.0,29.0408,29.0907,28.8713,28.8713,77900.0
2011-09-28 11:00:00,28.97,29.01,28.83,28.93,88000.0,28.8912,28.9311,28.7516,28.8514,88000.0
2011-09-28 11:30:00,28.93,29.07,28.84,28.99,102100.0,28.8514,28.991,28.7616,28.9112,102100.0
2011-09-28 12:00:00,28.99,29.02,28.86,29.0,46000.0,28.9112,28.9411,28.7815,28.9212,46000.0
2011-09-28 12:30:00,29.0,29.0,28.86,28.99,45900.0,28.9212,28.9212,28.7815,28.9112,45900.0
2011-09-28 13:00:00,28.97,28.97,28.79,28.81,53500.0,28.8912,28.8912,28.7117,28.7317,53500.0
2011-09-28 13:30:00,28.81,28.88,28.69,28.73,102700.0,28.7317,28.8015,28.612,28.6519,102700.0
2011-09-28 14:00:00,28.72,28.8,28.63,28.78,102700.0,28.6419,28.7217,28.5522,28.7018,102700.0
2011-09-28 14:30:00,28.77,28.97,28.75,28.87,98700.0,28.6918,28.8912,28.6718,28.7915,98700.0
2011-09-28 15:00:00,28.87,29.02,28.82,28.83,129600.0,28.7915,28.9411,28.7417,28.7516,129600.0
2011-09-28 15:30:00,28.83,28.83,28.51,28.57,317500.0,28.7516,28.7516,28.4325,28.4923,317500.0
2011-09-29 09:30:00,29.07,29.14,28.8,28.87,267700.0,28.991,29.0608,28.7217,28.7915,267700.0
2011-09-29 10:00:00,28.89,29.2,28.81,28.83,331400.0,28.8115,29.1206,28.7317,28.7516,331400.0
2011-09-29 10:30:00,28.83,28.85,28.53,28.65,147400.0,28.7516,28.7716,28.4524,28.5721,147400.0
2011-09-29 11:00:00,28.66,28.85,28.64,28.83,178400.0,28.5821,28.7716,28.5621,28.7516,178400.0
2011-09-29 11:30:00,28.84,28.88,28.72,28.79,82300.0,28.7616,28.8015,28.6419,28.7117,82300.0
2011-09-29 12:00:00,28.79,28.86,28.66,28.77,55900.0,28.7117,28.7815,28.5821,28.6918,55900.0
2011-09-29 12:30:00,28.77,28.77,28.48,28.51,108800.0,28.6918,28.6918,28.4026,28.4325,108800.0
2011-09-29 13:00:00,28.51,28.66,28.5,28.54,102700.0,28.4325,28.5821,28.4225,28.4624,102700.0
2011-09-29 13:30:00,28.54,28.59,28.41,28.54,259100.0,28.4624,28.5123,28.3328,28.4624,259100.0
2011-09-29 14:00:00,28.54,28.57,28.31,28.45,241400.0,28.4624,28.4923,28.233,28.3727,241400.0
2011-09-29 14:30:00,28.45,28.55,28.31,28.55,218900.0,28.3727,28.4724,28.233,28.4724,218900.0
2011-09-29 15:00:00,28.55,28.69,28.39,28.65,238000.0,28.4724,28.612,28.3128,28.5721,238000.0
2011-09-29 15:30:00,28.66,28.96,28.63,28.95,310400.0,28.5821,28.8813,28.5522,28.8713,310400.0
2011-09-30 09:30:00,28.57,28.73,28.33,28.39,154200.0,28.4923,28.6519,28.253,28.3128,154200.0
2011-09-30 10:00:00,28.39,28.82,28.37,28.73,143400.0,28.3128,28.7417,28.2929,28.6519,143400.0
2011-09-30 10:30:00,28.73,28.89,28.59,28.73,118600.0,28.6519,28.8115,28.5123,28.6519,118600.0
2011-09-30 11:00:00,28.74,29.15,28.74,28.94,146500.0,28.6619,29.0708,28.6619,28.8613,146500.0
2011-09-30 11:30:00,28.95,29.21,28.93,28.98,97400.0,28.8713,29.1306,28.8514,28.9012,97400.0
2011-09-30 12:00:00,28.98,29.03,28.85,29.03,74400.0,28.9012,28.9511,28.7716,28.9511,74400.0
2011-09-30 12:30:00,29.02,29.04,28.92,28.97,127200.0,28.9411,28.9611,28.8414,28.8912,127200.0
2011-09-30 13:00:00,28.94,28.95,28.84,28.88,94500.0,28.8613,28.8713,28.7616,28.8015,94500.0
2011-09-30 13:30:00,28.87,28.97,28.85,28.92,64700.0,28.7915,28.8912,28.7716,28.8414,64700.0
2011-09-30 14:00:00,28.91,28.91,28.62,28.68,92400.0,28.8314,28.8314,28.5422,28.602,92400.0
2011-09-30 14:30:00,28.67,28.78,28.59,28.72,94300.0,28.5921,28.7018,28.5123,28.6419,94300.0
2011-09-30 15:00:00,28.71,28.81,28.65,28.71,150800.0,28.632,28.7317,28.5721,28.632,150800.0
2011-09-30 15:30:00,28.71,28.76,28.58,28.59,435100.0,28.632,28.6818,28.5023,28.5123,435100.0
2011-10-03 09:30:00,28.37,28.57,27.99,28.07,200700.0,28.2929,28.4923,27.9139,27.9937,200700.0
2011-10-03 10:00:00,28.07,28.31,28.03,28.18,408000.0,27.9937,28.233,27.9538,28.1034,408000.0
2011-10-03 10:30:00,28.18,28.21,27.96,27.98,425500.0,28.1034,28.1333,27.884,27.9039,425500.0
2011-10-03 11:00:00,27.97,28.03,27.91,28.0,228600.0,27.894,27.9538,27.8341,27.9239,228600.0
2011-10-03 11:30:00,27.99,28.07,27.84,27.97,119700.0,27.9139,27.9937,27.7643,27.894,119700.0
2011-10-03 12:00:00,27.97,28.01,27.83,27.95,192500.0,27.894,27.9339,27.7543,27.874,192500.0
2011-10-03 12:30:00,27.94,28.0,27.85,27.92,114200.0,27.864,27.9239,27.7743,27.8441,114200.0
2011-10-03 13:00:00,27.92,27.92,27.72,27.78,131800.0,27.8441,27.8441,27.6446,27.7045,131800.0
2011-10-03 13:30:00,27.78,27.81,27.59,27.72,144200.0,27.7045,27.7344,27.515,27.6446,144200.0
2011-10-03 14:00:00,27.72,27.95,27.67,27.83,198400.0,27.6446,27.874,27.5948,27.7543,198400.0
2011-10-03 14:30:00,27.82,27.91,27.76,27.91,248600.0,27.7444,27.8341,27.6845,27.8341,248600.0
2011-10-03 15:00:00,27.9,28.02,27.62,27.63,303900.0,27.8242,27.9438,27.5449,27.5549,303900.0
2011-10-03 15:30:00,27.63,27.85,27.5,27.5,584500.0,27.5549,27.7743,27.4252,27.4252,584500.0
2011-10-04 09:30:00,27.15,27.29,27.0,27.17,205900.0,27.0762,27.2158,26.9266,27.0961,205900.0
2011-10-04 10:00:00,27.21,27.64,27.07,27.4,150400.0,27.136,27.5649,26.9964,27.3255,150400.0
2011-10-04 10:30:00,27.4,27.7,27.36,27.62,129700.0,27.3255,27.6247,27.2856,27.5449,129700.0
2011-10-04 11:00:00,27.63,27.94,27.57,27.79,135100.0,27.5549,27.864,27.4951,27.7145,135100.0
2011-10-04 11:30:00,27.79,27.81,27.62,27.71,345400.0,27.7145,27.7344,27.5449,27.6347,345400.0
2011-10-04 12:00:00,27.71,28.02,27.71,27.78,132900.0,27.6347,27.9438,27.6347,27.7045,132900.0
2011-10-04 12:30:00,27.78,27.93,27.74,27.76,74100.0,27.7045,27.8541,27.6646,27.6845,74100.0
2011-10-04 13:00:00,27.76,27.82,27.56,27.77,122200.0,27.6845,27.7444,27.4851,27.6945,122200.0
2011-10-04 13:30:00,27.76,27.79,27.58,27.59,160300.0,27.6845,27.7145,27.505,27.515,160300.0
2011-10-04 14:00:00,27.6,27.67,27.31,27.57,133500.0,27.525,27.5948,27.2358,27.4951,133500.0
2011-10-04 14:30:00,27.58,27.75,27.4,27.52,220000.0,27.505,27.6746,27.3255,27.4452,220000.0
2011-10-04 15:00:00,27.52,27.75,27.39,27.73,351100.0,27.4452,27.6746,27.3155,27.6546,351100.0
2011-10-04 15:30:00,27.74,28.25,27.74,28.22,675100.0,27.6646,28.1732,27.6646,28.1433,675100.0
2011-10-05 09:30:00,28.32,28.32,27.86,28.23,190600.0,28.243,28.243,27.7843,28.1533,190600.0
2011-10-05 10:00:00,28.22,28.6,28.2,28.44,165500.0,28.1433,28.5223,28.1233,28.3627,165500.0
2011-10-05 10:30:00,28.43,29.0,28.42,28.99,102000.0,28.3527,28.9212,28.3427,28.9112,102000.0
2011-10-05 11:00:00,28.99,29.09,28.87,28.99,161900.0,28.9112,29.0109,28.7915,28.9112,161900.0
2011-10-05 11:30:00,28.97,29.19,28.96,29.1,174600.0,28.8912,29.1107,28.8813,29.0209,174600.0
2011-10-05 12:00:00,29.1,29.15,28.87,28.88,86500.0,29.0209,29.0708,28.7915,28.8015,86500.0
2011-10-05 12:30:00,28.87,29.01,28.85,28.99,110700.0,28.7915,28.9311,28.7716,28.9112,110700.0
2011-10-05 13:00:00,29.0,29.15,28.93,29.14,139100.0,28.9212,29.0708,28.8514,29.0608,139100.0
2011-10-05 13:30:00,29.14,29.45,29.09,29.44,100000.0,29.0608,29.3699,29.0109,29.36,100000.0
2011-10-05 14:00:00,29.45,29.5,29.3,29.44,143400.0,29.3699,29.4198,29.2204,29.36,143400.0
2011-10-05 14:30:00,29.45,29.57,29.3,29.45,234900.0,29.3699,29.4896,29.2204,29.3699,234900.0
2011-10-05 15:00:00,29.44,29.49,29.33,29.43,222400.0,29.36,29.4098,29.2503,29.35,222400.0
2011-10-05 15:30:00,29.44,29.72,29.44,29.56,441800.0,29.36,29.6392,29.36,29.4796,441800.0
2011-10-06 09:30:00,29.72,29.8,29.39,29.54,191000.0,29.6392,29.719,29.3101,29.4597,191000.0
2011-10-06 10:00:00,29.54,29.8,29.46,29.75,168200.0,29.4597,29.719,29.3799,29.6691,168200.0
2011-10-06 10:30:00,29.74,29.92,29.71,29.76,127000.0,29.6592,29.8387,29.6292,29.6791,127000.0
2011-10-06 11:00:00,29.77,29.8,29.62,29.67,131000.0,29.6891,29.719,29.5395,29.5893,131000.0
2011-10-06 11:30:00,29.68,29.85,29.68,29.76,111100.0,29.5993,29.7689,29.5993,29.6791,111100.0
2011-10-06 12:00:00,29.76,29.8,29.67,29.79,137700.0,29.6791,29.719,29.5893,29.709,137700.0
2011-10-06 12:30:00,29.79,29.85,29.64,29.71,180800.0,29.709,29.7689,29.5594,29.6292,180800.0
2011-10-06 13:00:00,29.7,29.79,29.6,29.61,100000.0,29.6193,29.709,29.5195,29.5295,100000.0
2011-10-06 13:30:00,29.6,29.73,29.56,29.63,205400.0,29.5195,29.6492,29.4796,29.5495,205400.0
2011-10-06 14:00:00,29.63,29.74,29.58,29.71,160400.0,29.5495,29.6592,29.4996,29.6292,160400.0
2011-10-06 14:30:00,29.71,29.73,29.56,29.67,157600.0,29.6292,29.6492,29.4796,29.5893,157600.0
2011-10-06 15:00:00,29.67,29.7,29.52,29.62,214600.0,29.5893,29.6193,29.4398,29.5395,214600.0
2011-10-06 15:30:00,29.61,29.8,29.6,29.8,438400.0,29.5295,29.719,29.5195,29.719,438400.0
2011-10-07 09:30:00,29.9,30.0,29.54,29.99,145500.0,29.8187,29.9184,29.4597,29.9085,145500.0
2011-10-07 10:00:00,29.99,30.3,29.9,30.28,202200.0,29.9085,30.2176,29.8187,30.1977,202200.0
2011-10-07 10:30:00,30.28,30.34,30.06,30.09,123800.0,30.1977,30.2575,29.9783,30.0082,123800.0
2011-10-07 11:00:00,30.08,30.09,29.68,29.94,131200.0,29.9982,30.0082,29.5993,29.8586,131200.0
2011-10-07 11:30:00,29.94,29.98,29.87,29.95,154200.0,29.8586,29.8985,29.7888,29.8686,154200.0
2011-10-07 12:00:00,29.95,29.96,29.59,29.76,179800.0,29.8686,29.8786,29.5096,29.6791,179800.0
2011-10-07 12:30:00,29.75,29.8,29.62,29.66,85400.0,29.6691,29.719,29.5395,29.5794,85400.0
2011-10-07 13:00:00,29.66,29.77,29.65,29.73,75700.0,29.5794,29.6891,29.5694,29.6492,75700.0
2011-10-07 13:30:00,29.73,29.76,29.62,29.74,54400.0,29.6492,29.6791,29.5395,29.6592,54400.0
2011-10-07 14:00:00,29.74,29.76,29.59,29.59,182500.0,29.6592,29.6791,29.5096,29.5096,182500.0
2011-10-07 14:30:00,29.6,29.67,29.54,29.62,134000.0,29.5195,29.5893,29.4597,29.5395,134000.0
2011-10-07 15:00:00,29.63,29.96,29.57,29.9,271300.0,29.5495,29.8786,29.4896,29.8187,271300.0
2011-10-07 15:30:00,29.9,29.91,29.64,29.68,474100.0,29.8187,29.8287,29.5594,29.5993,474100.0
2011-10-10 09:30:00,30.21,30.51,30.11,30.49,114800.0,30.1279,30.4271,30.0282,30.4071,114800.0
2011-10-10 10:00:00,30.49,30.73,30.4,30.58,112500.0,30.4071,30.6465,30.3174,30.4969,112500.0
2011-10-10 10:30:00,30.58,30.67,30.53,30.55,45300.0,30.4969,30.5866,30.447,30.467,45300.0
2011-10-10 11:00:00,30.55,30.57,30.43,30.51,44000.0,30.467,30.4869,30.3473,30.4271,44000.0
2011-10-10 11:30:00,30.52,30.58,30.47,30.52,29900.0,30.437,30.4969,30.3872,30.437,29900.0
2011-10-10 12:00:00,30.52,30.53,30.46,30.52,23300.0,30.437,30.447,30.3772,30.437,23300.0
2011-10-10 12:30:00,30.51,30.56,30.45,30.48,30900.0,30.4271,30.4769,30.3672,30.3971,30900.0
2011-10-10 13:00:00,30.47,30.59,30.45,30.53,57200.0,30.3872,30.5068,30.3672,30.447,57200.0
2011-10-10 13:30:00,30.54,30.54,30.38,30.44,49500.0,30.457,30.457,30.2974,30.3573,49500.0
2011-10-10 14:00:00,30.45,30.56,30.38,30.52,83600.0,30.3672,30.4769,30.2974,30.437,83600.0
2011-10-10 14:30:00,30.52,30.58,30.51,30.51,74800.0,30.437,30.4969,30.4271,30.4271,74800.0
2011-10-10 15:00:00,30.51,30.54,30.33,30.37,95800.0,30.4271,30.457,30.2476,30.2874,95800.0
2011-10-10 15:30:00,30.35,30.72,30.3,30.72,301300.0,30.2675,30.6365,30.2176,30.6365,301300.0
2011-10-11 09:30:00,30.7,30.98,30.21,30.82,94700.0,30.6165,30.8958,30.1279,30.7362,94700.0
2011-10-11 10:00:00,30.81,31.04,30.68,31.04,84800.0,30.7262,30.9556,30.5966,30.9556,84800.0
2011-10-11 10:30:00,31.03,31.16,30.93,30.93,72200.0,30.9456,31.0753,30.8459,30.8459,72200.0
2011-10-11 11:00:00,30.94,30.98,30.73,30.73,87800.0,30.8559,30.8958,30.6465,30.6465,87800.0
2011-10-11 11:30:00,30.74,30.92,30.74,30.81,102700.0,30.6564,30.8359,30.6564,30.7262,102700.0
2011-10-11 12:00:00,30.81,30.82,30.69,30.7,75100.0,30.7262,30.7362,30.6066,30.6165,75100.0
2011-10-11 12:30:00,30.7,30.7,30.52,30.63,76200.0,30.6165,30.6165,30.437,30.5467,76200.0
2011-10-11 13:00:00,30.62,30.65,30.52,30.58,121100.0,30.5368,30.5667,30.437,30.4969,121100.0
2011-10-11 13:30:00,30.57,30.82,30.55,30.8,168800.0,30.4869,30.7362,30.467,30.7163,168800.0
2011-10-11 14:00:00,30.82,30.86,30.63,30.63,104200.0,30.7362,30.7761,30.5467,30.5467,104200.0
2011-10-11 14:30:00,30.64,30.68,30.56,30.67,87200.0,30.5567,30.5966,30.4769,30.5866,87200.0
2011-10-11 15:00:00,30.67,30.78,30.6,30.61,122900.0,30.5866,30.6963,30.5168,30.5268,122900.0
2011-10-11 15:30:00,30.6,30.74,30.6,30.68,263900.0,30.5168,30.6564,30.5168,30.5966,263900.0
2011-10-12 09:30:00,31.17,31.32,31.1,31.25,132500.0,31.0853,31.2349,31.0155,31.1651,132500.0
2011-10-12 10:00:00,31.26,31.26,30.98,31.05,115900.0,31.175,31.175,30.8958,30.9656,115900.0
2011-10-12 10:30:00,31.05,31.16,30.75,30.75,101900.0,30.9656,31.0753,30.6664,30.6664,101900.0
2011-10-12 11:00:00,30.75,30.91,30.73,30.91,154200.0,30.6664,30.826,30.6465,30.826,154200.0
2011-10-12 11:30:00,30.91,31.1,30.91,30.96,84900.0,30.826,31.0155,30.826,30.8758,84900.0
2011-10-12 12:00:00,30.96,30.99,30.86,30.95,48900.0,30.8758,30.9058,30.7761,30.8659,48900.0
2011-10-12 12:30:00,30.95,31.0,30.9,30.98,67200.0,30.8659,30.9157,30.816,30.8958,67200.0
2011-10-12 13:00:00,30.99,31.0,30.92,30.93,81200.0,30.9058,30.9157,30.8359,30.8459,81200.0
2011-10-12 13:30:00,30.93,30.96,30.77,30.77,76800.0,30.8459,30.8758,30.6864,30.6864,76800.0
2011-10-12 14:00:00,30.78,30.89,30.77,30.85,97900.0,30.6963,30.806,30.6864,30.7661,97900.0
2011-10-12 14:30:00,30.85,30.95,30.64,30.67,156700.0,30.7661,30.8659,30.5567,30.5866,156700.0
2011-10-12 15:00:00,30.67,30.71,30.57,30.65,216000.0,30.5866,30.6265,30.4869,30.5667,216000.0
2011-10-12 15:30:00,30.66,30.71,30.47,30.51,331900.0,30.5767,30.6265,30.3872,30.4271,331900.0
2011-10-13 09:30:00,30.46,30.61,30.12,30.12,211500.0,30.3772,30.5268,30.0381,30.0381,211500.0
2011-10-13 10:00:00,30.11,30.3,29.92,29.94,214700.0,30.0282,30.2176,29.8387,29.8586,214700.0
2011-10-13 10:30:00,29.94,30.02,29.79,29.86,165300.0,29.8586,29.9384,29.709,29.7788,165300.0
2011-10-13 11:00:00,29.86,29.93,29.74,29.89,174200.0,29.7788,29.8486,29.6592,29.8087,174200.0
2011-10-13 11:30:00,29.89,29.97,29.86,29.94,184300.0,29.8087,29.8885,29.7788,29.8586,184300.0
2011-10-13 12:00:00,29.94,30.03,29.94,30.01,126700.0,29.8586,29.9484,29.8586,29.9284,126700.0
2011-10-13 12:30:00,30.01,30.02,29.9,29.91,125200.0,29.9284,29.9384,29.8187,29.8287,125200.0
2011-10-13 13:00:00,29.92,29.98,29.82,29.95,154100.0,29.8387,29.8985,29.7389,29.8686,154100.0
2011-10-13 13:30:00,29.96,29.97,29.83,29.84,222100.0,29.8786,29.8885,29.7489,29.7589,222100.0
2011-10-13 14:00:00,29.85,29.95,29.83,29.85,133700.0,29.7689,29.8686,29.7489,29.7689,133700.0
2011-10-13 14:30:00,29.84,30.09,29.84,30.07,141100.0,29.7589,30.0082,29.7589,29.9883,141100.0
2011-10-13 15:00:00,30.08,30.29,30.07,30.07,199800.0,29.9982,30.2077,29.9883,29.9883,199800.0
2011-10-13 15:30:00,30.08,30.1,29.93,30.03,601000.0,29.9982,30.0182,29.8486,29.9484,601000.0
2011-10-14 09:30:00,30.56,30.78,30.28,30.35,101600.0,30.4769,30.6963,30.1977,30.2675,101600.0
2011-10-14 10:00:00,30.37,30.42,30.13,30.13,213500.0,30.2874,30.3373,30.0481,30.0481,213500.0
2011-10-14 10:30:00,30.15,30.26,29.95,30.0,171400.0,30.068,30.1777,29.8686,29.9184,171400.0
2011-10-14 11:00:00,30.0,30.03,29.88,29.91,144200.0,29.9184,29.9484,29.7988,29.8287,144200.0
2011-10-14 11:30:00,29.91,30.01,29.91,29.98,72700.0,29.8287,29.9284,29.8287,29.8985,72700.0
2011-10-14 12:00:00,29.98,30.01,29.94,29.96,53200.0,29.8985,29.9284,29.8586,29.8786,53200.0
2011-10-14 12:30:00,29.96,30.01,29.96,30.0,106100.0,29.8786,29.9284,29.8786,29.9184,106100.0
2011-10-14 13:00:00,30.0,30.01,29.98,30.0,83200.0,29.9184,29.9284,29.8985,29.9184,83200.0
2011-10-14 13:30:00,30.0,30.01,29.98,30.0,165700.0,29.9184,29.9284,29.8985,29.9184,165700.0
2011-10-14 14:00:00,30.0,30.22,29.99,30.18,112200.0,29.9184,30.1379,29.9085,30.098,112200.0
2011-10-14 14:30:00,30.17,30.32,30.13,30.31,55800.0,30.088,30.2376,30.0481,30.2276,55800.0
2011-10-14 15:00:00,30.31,30.39,30.25,30.39,80600.0,30.2276,30.3074,30.1678,30.3074,80600.0
2011-10-14 15:30:00,30.38,30.48,30.32,30.48,223000.0,30.2974,30.3971,30.2376,30.3971,223000.0
2011-10-17 09:30:00,30.31,30.45,30.13,30.24,64100.0,30.2276,30.3672,30.0481,30.1578,64100.0
2011-10-17 10:00:00,30.24,30.4,30.18,30.18,48700.0,30.1578,30.3174,30.098,30.098,48700.0
2011-10-17 10:30:00,30.19,30.3,30.17,30.2,36700.0,30.1079,30.2176,30.088,30.1179,36700.0
2011-10-17 11:00:00,30.2,30.4,30.17,30.4,48500.0,30.1179,30.3174,30.088,30.3174,48500.0
2011-10-17 11:30:00,30.39,30.42,30.17,30.17,36500.0,30.3074,30.3373,30.088,30.088,36500.0
2011-10-17 12:00:00,30.17,30.17,30.04,30.13,55100.0,30.088,30.088,29.9583,30.0481,55100.0
2011-10-17 12:30:00,30.13,30.13,30.02,30.09,41300.0,30.0481,30.0481,29.9384,30.0082,41300.0
2011-10-17 13:00:00,30.08,30.31,30.07,30.27,75800.0,29.9982,30.2276,29.9883,30.1877,75800.0
2011-10-17 13:30:00,30.26,30.29,30.18,30.22,76600.0,30.1777,30.2077,30.098,30.1379,76600.0
2011-10-17 14:00:00,30.21,30.21,30.07,30.09,68000.0,30.1279,30.1279,29.9883,30.0082,68000.0
2011-10-17 14:30:00,30.09,30.09,29.95,30.06,103600.0,30.0082,30.0082,29.8686,29.9783,103600.0
2011-10-17 15:00:00,30.06,30.2,30.05,30.19,92800.0,29.9783,30.1179,29.9683,30.1079,92800.0
2011-10-17 15:30:00,30.19,30.22,30.01,30.1,340300.0,30.1079,30.1379,29.9284,30.0182,340300.0
2011-10-18 09:30:00,30.1,30.1,29.43,29.5,139000.0,30.0182,30.0182,29.35,29.4198,139000.0
2011-10-18 10:00:00,29.51,29.95,29.37,29.95,101400.0,29.4298,29.8686,29.2902,29.8686,101400.0
2011-10-18 10:30:00,29.95,30.04,29.84,29.94,42600.0,29.8686,29.9583,29.7589,29.8586,42600.0
2011-10-18 11:00:00,29.94,29.94,29.79,29.79,60000.0,29.8586,29.8586,29.709,29.709,60000.0
2011-10-18 11:30:00,29.79,30.19,29.79,30.15,80600.0,29.709,30.1079,29.709,30.068,80600.0
2011-10-18 12:00:00,30.16,30.17,30.02,30.07,56700.0,30.078,30.088,29.9384,29.9883,56700.0
2011-10-18 12:30:00,30.07,30.24,30.07,30.17,58000.0,29.9883,30.1578,29.9883,30.088,58000.0
2011-10-18 13:00:00,30.17,30.2,30.04,30.12,57800.0,30.088,30.1179,29.9583,30.0381,57800.0
2011-10-18 13:30:00,30.11,30.22,30.08,30.12,51400.0,30.0282,30.1379,29.9982,30.0381,51400.0
2011-10-18 14:00:00,30.12,30.21,30.08,30.18,88000.0,30.0381,30.1279,29.9982,30.098,88000.0
2011-10-18 14:30:00,30.18,30.24,30.09,30.14,90200.0,30.098,30.1578,30.0082,30.0581,90200.0
2011-10-18 15:00:00,30.15,30.55,30.15,30.35,292600.0,30.068,30.467,30.068,30.2675,292600.0
2011-10-18 15:30:00,30.35,30.54,30.23,30.43,455900.0,30.2675,30.457,30.1478,30.3473,455900.0
2011-10-19 09:30:00,30.35,30.58,30.02,30.07,67500.0,30.2675,30.4969,29.9384,29.9883,67500.0
2011-10-19 10:00:00,30.07,30.39,30.0,30.37,67400.0,29.9883,30.3074,29.9184,30.2874,67400.0
2011-10-19 10:30:00,30.37,30.4,30.3,30.32,54900.0,30.2874,30.3174,30.2176,30.2376,54900.0
2011-10-19 11:00:00,30.3,30.42,30.23,30.41,51700.0,30.2176,30.3373,30.1478,30.3273,51700.0
2011-10-19 11:30:00,30.41,30.45,30.26,30.26,32200.0,30.3273,30.3672,30.1777,30.1777,32200.0
2011-10-19 12:00:00,30.26,30.36,30.23,30.35,33100.0,30.1777,30.2775,30.1478,30.2675,33100.0
2011-10-19 12:30:00,30.33,30.42,30.28,30.36,26200.0,30.2476,30.3373,30.1977,30.2775,26200.0
2011-10-19 13:00:00,30.35,30.44,30.34,30.35,28300.0,30.2675,30.3573,30.2575,30.2675,28300.0
2011-10-19 13:30:00,30.33,30.35,30.15,30.23,36600.0,30.2476,30.2675,30.068,30.1478,36600.0
2011-10-19 14:00:00,30.24,30.24,30.01,30.02,69200.0,30.1578,30.1578,29.9284,29.9384,69200.0
2011-10-19 14:30:00,30.0,30.18,29.96,30.02,69000.0,29.9184,30.098,29.8786,29.9384,69000.0
2011-10-19 15:00:00,29.99,30.02,29.9,29.92,71900.0,29.9085,29.9384,29.8187,29.8387,71900.0
2011-10-19 15:30:00,29.91,29.99,29.8,29.93,174700.0,29.8287,29.9085,29.719,29.8486,174700.0
2011-10-20 09:30:00,30.0,30.13,29.71,29.94,53300.0,29.9184,30.0481,29.6292,29.8586,53300.0
2011-10-20 10:00:00,29.97,30.11,29.91,29.91,66100.0,29.8885,30.0282,29.8287,29.8287,66100.0
2011-10-20 10:30:00,29.96,30.03,29.8,29.8,33500.0,29.8786,29.9484,29.719,29.719,33500.0
2011-10-20 11:00:00,29.78,29.78,29.59,29.7,45300.0,29.699,29.699,29.5096,29.6193,45300.0
2011-10-20 11:30:00,29.71,29.74,29.59,29.63,27900.0,29.6292,29.6592,29.5096,29.5495,27900.0
2011-10-20 12:00:00,29.64,29.64,29.44,29.58,66600.0,29.5594,29.5594,29.36,29.4996,66600.0
2011-10-20 12:30:00,29.6,29.81,29.6,29.8,28400.0,29.5195,29.729,29.5195,29.719,28400.0
2011-10-20 13:00:00,29.79,30.09,29.79,30.05,156600.0,29.709,30.0082,29.709,29.9683,156600.0
2011-10-20 13:30:00,30.06,30.09,29.94,29.99,62800.0,29.9783,30.0082,29.8586,29.9085,62800.0
2011-10-20 14:00:00,30.01,30.07,29.86,29.93,27600.0,29.9284,29.9883,29.7788,29.8486,27600.0
2011-10-20 14:30:00,29.94,30.11,29.91,30.08,43100.0,29.8586,30.0282,29.8287,29.9982,43100.0
2011-10-20 15:00:00,30.07,30.07,29.92,30.02,97700.0,29.9883,29.9883,29.8387,29.9384,97700.0
2011-10-20 15:30:00,30.02,30.13,29.99,30.03,215800.0,29.9384,30.0481,29.9085,29.9484,215800.0
2011-10-21 09:30:00,30.37,30.7,30.25,30.58,233600.0,30.2874,30.6165,30.1678,30.4969,233600.0
2011-10-21 10:00:00,30.57,30.8,30.5,30.8,59700.0,30.4869,30.7163,30.4171,30.7163,59700.0
2011-10-21 10:30:00,30.8,30.85,30.65,30.72,52800.0,30.7163,30.7661,30.5667,30.6365,52800.0
2011-10-21 11:00:00,30.72,30.85,30.71,30.83,70800.0,30.6365,30.7661,30.6265,30.7462,70800.0
2011-10-21 11:30:00,30.84,31.0,30.77,30.96,84400.0,30.7562,30.9157,30.6864,30.8758,84400.0
2011-10-21 12:00:00,30.96,30.97,30.87,30.94,63900.0,30.8758,30.8858,30.7861,30.8559,63900.0
2011-10-21 12:30:00,30.93,30.93,30.8,30.81,30900.0,30.8459,30.8459,30.7163,30.7262,30900.0
2011-10-21 13:00:00,30.8,30.8,30.61,30.61,64100.0,30.7163,30.7163,30.5268,30.5268,64100.0
2011-10-21 13:30:00,30.61,30.66,30.55,30.63,68900.0,30.5268,30.5767,30.467,30.5467,68900.0
2011-10-21 14:00:00,30.62,30.75,30.6,30.71,51900.0,30.5368,30.6664,30.5168,30.6265,51900.0
2011-10-21 14:30:00,30.72,30.76,30.6,30.76,57900.0,30.6365,30.6764,30.5168,30.6764,57900.0
2011-10-21 15:00:00,30.77,30.84,30.74,30.81,83300.0,30.6864,30.7562,30.6564,30.7262,83300.0
2011-10-21 15:30:00,30.8,30.89,30.64,30.89,261000.0,30.7163,30.806,30.5567,30.806,261000.0
2011-10-24 09:30:00,31.01,31.23,30.88,31.05,72800.0,30.9257,31.1451,30.7961,30.9656,72800.0
2011-10-24 10:00:00,31.05,31.17,30.98,31.1,127300.0,30.9656,31.0853,30.8958,31.0155,127300.0
2011-10-24 10:30:00,31.1,31.24,31.06,31.15,87500.0,31.0155,31.1551,30.9756,31.0653,87500.0
2011-10-24 11:00:00,31.15,31.36,31.11,31.33,70700.0,31.0653,31.2748,31.0254,31.2448,70700.0
2011-10-24 11:30:00,31.33,31.35,31.11,31.12,160800.0,31.2448,31.2648,31.0254,31.0354,160800.0
2011-10-24 12:00:00,31.1,31.24,31.06,31.2,71400.0,31.0155,31.1551,30.9756,31.1152,71400.0
2011-10-24 12:30:00,31.21,31.21,31.12,31.14,44900.0,31.1252,31.1252,31.0354,31.0554,44900.0
2011-10-24 13:00:00,31.15,31.15,31.04,31.06,77700.0,31.0653,31.0653,30.9556,30.9756,77700.0
2011-10-24 13:30:00,31.06,31.17,31.05,31.16,67100.0,30.9756,31.0853,30.9656,31.0753,67100.0
2011-10-24 14:00:00,31.16,31.18,31.03,31.15,92300.0,31.0753,31.0952,30.9456,31.0653,92300.0
2011-10-24 14:30:00,31.15,31.19,31.04,31.04,96100.0,31.0653,31.1052,30.9556,30.9556,96100.0
2011-10-24 15:00:00,31.05,31.06,30.94,30.95,137600.0,30.9656,30.9756,30.8559,30.8659,137600.0
2011-10-24 15:30:00,30.95,30.96,30.85,30.91,405100.0,30.8659,30.8758,30.7661,30.826,405100.0
2011-10-25 09:30:00,30.82,30.94,30.45,30.87,121800.0,30.7362,30.8559,30.3672,30.7861,121800.0
2011-10-25 10:00:00,30.86,31.07,30.71,31.0,98300.0,30.7761,30.9855,30.6265,30.9157,98300.0
2011-10-25 10:30:00,30.98,31.16,30.95,31.0,37100.0,30.8958,31.0753,30.8659,30.9157,37100.0
2011-10-25 11:00:00,31.0,31.04,30.76,30.89,64700.0,30.9157,30.9556,30.6764,30.806,64700.0
2011-10-25 11:30:00,30.89,30.94,30.82,30.86,34400.0,30.806,30.8559,30.7362,30.7761,34400.0
2011-10-25 12:00:00,30.86,31.04,30.79,31.01,42500.0,30.7761,30.9556,30.7063,30.9257,42500.0
2011-10-25 12:30:00,31.01,31.02,30.82,30.84,24300.0,30.9257,30.9357,30.7362,30.7562,24300.0
2011-10-25 13:00:00,30.83,30.92,30.83,30.86,33700.0,30.7462,30.8359,30.7462,30.7761,33700.0
2011-10-25 13:30:00,30.84,30.85,30.77,30.83,25900.0,30.7562,30.7661,30.6864,30.7462,25900.0
2011-10-25 14:00:00,30.83,30.83,30.68,30.79,64200.0,30.7462,30.7462,30.5966,30.7063,64200.0
2011-10-25 14:30:00,30.79,30.84,30.71,30.83,47100.0,30.7063,30.7562,30.6265,30.7462,47100.0
2011-10-25 15:00:00,30.84,30.9,30.75,30.76,74500.0,30.7562,30.816,30.6664,30.6764,74500.0
2011-10-25 15:30:00,30.76,30.81,30.71,30.74,253700.0,30.6764,30.7262,30.6265,30.6564,253700.0
2011-10-26 09:30:00,31.12,31.22,30.65,30.65,98100.0,31.0354,31.1351,30.5667,30.5667,98100.0
2011-10-26 10:00:00,30.66,30.68,30.46,30.52,85300.0,30.5767,30.5966,30.3772,30.437,85300.0
2011-10-26 10:30:00,30.51,30.51,29.96,30.01,138300.0,30.4271,30.4271,29.8786,29.9284,138300.0
2011-10-26 11:00:00,30.01,30.28,30.01,30.26,65600.0,29.9284,30.1977,29.9284,30.1777,65600.0
2011-10-26 11:30:00,30.27,30.57,30.27,30.41,57600.0,30.1877,30.4869,30.1877,30.3273,57600.0
2011-10-26 12:00:00,30.4,30.48,30.4,30.44,57700.0,30.3174,30.3971,30.3174,30.3573,57700.0
2011-10-26 12:30:00,30.45,30.45,30.37,30.37,33400.0,30.3672,30.3672,30.2874,30.2874,33400.0
2011-10-26 13:00:00,30.36,30.36,30.23,30.34,64500.0,30.2775,30.2775,30.1478,30.2575,64500.0
2011-10-26 13:30:00,30.34,30.54,30.34,30.45,139900.0,30.2575,30.457,30.2575,30.3672,139900.0
2011-10-26 14:00:00,30.46,30.6,30.44,30.49,123900.0,30.3772,30.5168,30.3573,30.4071,123900.0
2011-10-26 14:30:00,30.48,30.53,30.37,30.4,132100.0,30.3971,30.447,30.2874,30.3174,132100.0
2011-10-26 15:00:00,30.41,30.56,30.41,30.49,141000.0,30.3273,30.4769,30.3273,30.4071,141000.0
2011-10-26 15:30:00,30.49,30.51,30.39,30.46,438800.0,30.4071,30.4271,30.3074,30.3772,438800.0
2011-10-27 09:30:00,31.3,31.44,30.88,31.01,164600.0,31.2149,31.3545,30.7961,30.9257,164600.0
2011-10-27 10:00:00,30.99,31.07,30.88,30.9,114900.0,30.9058,30.9855,30.7961,30.816,114900.0
2011-10-27 10:30:00,30.91,30.91,30.79,30.82,80000.0,30.826,30.826,30.7063,30.7362,80000.0
2011-10-27 11:00:00,30.83,31.06,30.81,31.06,76700.0,30.7462,30.9756,30.7262,30.9756,76700.0
2011-10-27 11:30:00,31.06,31.18,30.99,31.04,83500.0,30.9756,31.0952,30.9058,30.9556,83500.0
2011-10-27 12:00:00,31.04,31.26,31.04,31.25,69000.0,30.9556,31.175,30.9556,31.1651,69000.0
2011-10-27 12:30:00,31.24,31.34,31.24,31.31,42700.0,31.1551,31.2548,31.1551,31.2249,42700.0
2011-10-27 13:00:00,31.32,31.51,31.32,31.51,45500.0,31.2349,31.4243,31.2349,31.4243,45500.0
2011-10-27 13:30:00,31.51,31.63,31.49,31.61,61200.0,31.4243,31.544,31.4044,31.5241,61200.0
2011-10-27 14:00:00,31.62,31.7,31.58,31.69,68900.0,31.534,31.6138,31.4942,31.6039,68900.0
2011-10-27 14:30:00,31.7,31.74,31.66,31.67,59700.0,31.6138,31.6537,31.5739,31.5839,59700.0
2011-10-27 15:00:00,31.67,32.04,31.67,31.94,231400.0,31.5839,31.9529,31.5839,31.8532,231400.0
2011-10-27 15:30:00,31.94,32.4,31.92,32.38,1045800.0,31.8532,32.3119,31.8332,32.292,1045800.0
2011-10-28 09:30:00,32.58,34.92,32.39,33.5,1352700.0,32.4914,34.8251,32.302,33.4089,1352700.0
2011-10-28 10:00:00,33.5,33.72,32.86,32.94,1057300.0,33.4089,33.6283,32.7707,32.8505,1057300.0
2011-10-28 10:30:00,32.94,32.98,32.57,32.75,463600.0,32.8505,32.8903,32.4815,32.661,463600.0
2011-10-28 11:00:00,32.75,33.04,32.74,32.93,259600.0,32.661,32.9502,32.651,32.8405,259600.0
2011-10-28 11:30:00,32.92,32.99,32.54,32.74,176100.0,32.8305,32.9003,32.4515,32.651,176100.0
2011-10-28 12:00:00,32.74,32.76,32.46,32.55,187900.0,32.651,32.6709,32.3718,32.4615,187900.0
2011-10-28 12:30:00,32.54,32.66,32.47,32.52,172200.0,32.4515,32.5712,32.3817,32.4316,172200.0
2011-10-28 13:00:00,32.53,32.64,32.37,32.39,213300.0,32.4416,32.5513,32.282,32.302,213300.0
2011-10-28 13:30:00,32.4,32.51,32.27,32.51,261800.0,32.3119,32.4216,32.1823,32.4216,261800.0
2011-10-28 14:00:00,32.5,32.54,32.4,32.53,155800.0,32.4117,32.4515,32.3119,32.4416,155800.0
2011-10-28 14:30:00,32.53,32.76,32.52,32.75,261700.0,32.4416,32.6709,32.4316,32.661,261700.0
2011-10-28 15:00:00,32.75,32.75,32.59,32.69,403800.0,32.661,32.661,32.5014,32.6011,403800.0
2011-10-28 15:30:00,32.68,32.98,32.65,32.86,697700.0,32.5912,32.8903,32.5612,32.7707,697700.0
2011-10-31 09:30:00,32.66,32.99,32.16,32.2,390000.0,32.5712,32.9003,32.0726,32.1125,390000.0
2011-10-31 10:00:00,32.2,32.34,32.18,32.28,237400.0,32.1125,32.2521,32.0925,32.1923,237400.0
2011-10-31 10:30:00,32.27,32.46,32.22,32.42,133100.0,32.1823,32.3718,32.1324,32.3319,133100.0
2011-10-31 11:00:00,32.42,32.52,32.3,32.3,136000.0,32.3319,32.4316,32.2122,32.2122,136000.0
2011-10-31 11:30:00,32.3,32.39,32.26,32.27,116000.0,32.2122,32.302,32.1723,32.1823,116000.0
2011-10-31 12:00:00,32.27,32.29,32.13,32.14,99500.0,32.1823,32.2022,32.0427,32.0526,99500.0
2011-10-31 12:30:00,32.13,32.23,32.12,32.21,84200.0,32.0427,32.1424,32.0327,32.1224,84200.0
2011-10-31 13:00:00,32.21,32.28,32.18,32.25,103900.0,32.1224,32.1923,32.0925,32.1623,103900.0
2011-10-31 13:30:00,32.25,32.41,32.25,32.36,137000.0,32.1623,32.3219,32.1623,32.272,137000.0
2011-10-31 14:00:00,32.37,32.41,32.32,32.41,93100.0,32.282,32.3219,32.2321,32.3219,93100.0
2011-10-31 14:30:00,32.41,32.51,32.38,32.49,112300.0,32.3219,32.4216,32.292,32.4017,112300.0
2011-10-31 15:00:00,32.48,32.48,32.17,32.17,234000.0,32.3917,32.3917,32.0826,32.0826,234000.0
2011-10-31 15:30:00,32.17,32.3,32.09,32.09,353900.0,32.0826,32.2122,32.0028,32.0028,353900.0
2011-11-01 09:30:00,31.32,31.79,31.23,31.77,142200.0,31.2349,31.7036,31.1451,31.6836,142200.0
2011-11-01 10:00:00,31.76,31.99,31.53,31.98,160200.0,31.6737,31.903,31.4443,31.8931,160200.0
2011-11-01 10:30:00,31.97,32.13,31.9,32.02,174800.0,31.8831,32.0427,31.8133,31.933,174800.0
2011-11-01 11:00:00,32.02,32.06,31.83,31.85,84100.0,31.933,31.9728,31.7435,31.7634,84100.0
2011-11-01 11:30:00,31.84,31.85,31.43,31.57,116100.0,31.7534,31.7634,31.3446,31.4842,116100.0
2011-11-01 12:00:00,31.57,31.7,31.47,31.61,79300.0,31.4842,31.6138,31.3845,31.5241,79300.0
2011-11-01 12:30:00,31.6,31.71,31.46,31.48,93500.0,31.5141,31.6238,31.3745,31.3944,93500.0
2011-11-01 13:00:00,31.47,31.59,31.31,31.56,126700.0,31.3845,31.5041,31.2249,31.4742,126700.0
2011-11-01 13:30:00,31.56,31.83,31.56,31.73,184600.0,31.4742,31.7435,31.4742,31.6437,184600.0
2011-11-01 14:00:00,31.73,31.9,31.69,31.85,115100.0,31.6437,31.8133,31.6039,31.7634,115100.0
2011-11-01 14:30:00,31.84,31.86,31.67,31.74,83300.0,31.7534,31.7734,31.5839,31.6537,83300.0
2011-11-01 15:00:00,31.74,31.76,31.56,31.65,143800.0,31.6537,31.6737,31.4742,31.564,143800.0
2011-11-01 15:30:00,31.65,31.83,31.52,31.62,396000.0,31.564,31.7435,31.4343,31.534,396000.0
2011-11-02 09:30:00,31.92,32.46,31.84,32.11,217700.0,31.8332,32.3718,31.7534,32.0227,217700.0
2011-11-02 10:00:00,32.12,32.25,31.99,32.13,98300.0,32.0327,32.1623,31.903,32.0427,98300.0
2011-11-02 10:30:00,32.12,32.3,32.01,32.29,100600.0,32.0327,32.2122,31.923,32.2022,100600.0
2011-11-02 11:00:00,32.29,32.36,32.12,32.13,60500.0,32.2022,32.272,32.0327,32.0427,60500.0
2011-11-02 11:30:00,32.14,32.14,31.94,31.95,46600.0,32.0526,32.0526,31.8532,31.8631,46600.0
2011-11-02 12:00:00,31.96,31.97,31.81,31.9,81600.0,31.8731,31.8831,31.7235,31.8133,81600.0
2011-11-02 12:30:00,31.91,31.99,31.8,31.8,89100.0,31.8233,31.903,31.7136,31.7136,89100.0
2011-11-02 13:00:00,31.8,31.82,31.68,31.68,78900.0,31.7136,31.7335,31.5939,31.5939,78900.0
2011-11-02 13:30:00,31.68,31.8,31.64,31.67,84600.0,31.5939,31.7136,31.554,31.5839,84600.0
2011-11-02 14:00:00,31.67,31.78,31.63,31.75,70800.0,31.5839,31.6936,31.544,31.6637,70800.0
2011-11-02 14:30:00,31.75,31.91,31.72,31.9,105500.0,31.6637,31.8233,31.6338,31.8133,105500.0
2011-11-02 15:00:00,31.9,32.08,31.85,32.02,200500.0,31.8133,31.9928,31.7634,31.933,200500.0
2011-11-02 15:30:00,32.01,32.14,31.91,32.1,440400.0,31.923,32.0526,31.8233,32.0127,440400.0
2011-11-03 09:30:00,32.07,32.32,32.07,32.12,139000.0,31.9828,32.2321,31.9828,32.0327,139000.0
2011-11-03 10:00:00,32.13,32.28,31.88,32.19,164200.0,32.0427,32.1923,31.7933,32.1025,164200.0
2011-11-03 10:30:00,32.2,32.56,32.2,32.48,76700.0,32.1125,32.4715,32.1125,32.3917,76700.0
2011-11-03 11:00:00,32.49,32.64,32.4,32.61,87600.0,32.4017,32.5513,32.3119,32.5214,87600.0
2011-11-03 11:30:00,32.61,32.68,32.47,32.47,74300.0,32.5214,32.5912,32.3817,32.3817,74300.0
2011-11-03 12:00:00,32.46,32.6,32.42,32.6,43400.0,32.3718,32.5114,32.3319,32.5114,43400.0
2011-11-03 12:30:00,32.59,32.76,32.51,32.73,75300.0,32.5014,32.6709,32.4216,32.641,75300.0
2011-11-03 13:00:00,32.72,33.13,32.72,33.1,233300.0,32.6311,33.0399,32.6311,33.01,233300.0
2011-11-03 13:30:00,33.11,33.12,32.98,33.0,159800.0,33.02,33.03,32.8903,32.9103,159800.0
2011-11-03 14:00:00,33.01,33.06,32.99,33.03,114900.0,32.9203,32.9701,32.9003,32.9402,114900.0
2011-11-03 14:30:00,33.02,33.04,32.9,33.0,95300.0,32.9302,32.9502,32.8106,32.9103,95300.0
2011-11-03 15:00:00,32.99,33.16,32.99,33.09,173200.0,32.9003,33.0699,32.9003,33.0,173200.0
2011-11-03 15:30:00,33.08,33.13,33.0,33.02,470500.0,32.9901,33.0399,32.9103,32.9302,470500.0
2011-11-04 09:30:00,32.71,32.88,32.46,32.47,69200.0,32.6211,32.7906,32.3718,32.3817,69200.0
2011-11-04 10:00:00,32.46,32.56,32.31,32.31,54300.0,32.3718,32.4715,32.2222,32.2222,54300.0
2011-11-04 10:30:00,32.3,32.41,32.26,32.36,46700.0,32.2122,32.3219,32.1723,32.272,46700.0
2011-11-04 11:00:00,32.37,32.61,32.35,32.61,73200.0,32.282,32.5214,32.2621,32.5214,73200.0
2011-11-04 11:30:00,32.61,32.71,32.6,32.61,45000.0,32.5214,32.6211,32.5114,32.5214,45000.0
2011-11-04 12:00:00,32.61,32.78,32.61,32.68,46000.0,32.5214,32.6909,32.5214,32.5912,46000.0
2011-11-04 12:30:00,32.67,32.67,32.54,32.67,56400.0,32.5812,32.5812,32.4515,32.5812,56400.0
2011-11-04 13:00:00,32.67,32.82,32.59,32.82,56800.0,32.5812,32.7308,32.5014,32.7308,56800.0
2011-11-04 13:30:00,32.81,33.04,32.8,32.93,89300.0,32.7208,32.9502,32.7108,32.8405,89300.0
2011-11-04 14:00:00,32.93,33.05,32.92,33.02,82200.0,32.8405,32.9602,32.8305,32.9302,82200.0
2011-11-04 14:30:00,33.02,33.05,32.95,33.04,70500.0,32.9302,32.9602,32.8604,32.9502,70500.0
2011-11-04 15:00:00,33.03,33.04,32.87,32.92,70700.0,32.9402,32.9502,32.7806,32.8305,70700.0
2011-11-04 15:30:00,32.91,33.0,32.9,33.0,206400.0,32.8205,32.9103,32.8106,32.9103,206400.0
2011-11-07 09:30:00,32.99,33.17,32.9,32.96,151600.0,32.9003,33.0798,32.8106,32.8704,151600.0
2011-11-07 10:00:00,32.96,32.99,32.65,32.69,133100.0,32.8704,32.9003,32.5612,32.6011,133100.0
2011-11-07 10:30:00,32.69,32.74,32.57,32.61,85600.0,32.6011,32.651,32.4815,32.5214,85600.0
2011-11-07 11:00:00,32.6,32.81,32.58,32.65,45200.0,32.5114,32.7208,32.4914,32.5612,45200.0
2011-11-07 11:30:00,32.65,32.77,32.65,32.71,84600.0,32.5612,32.6809,32.5612,32.6211,84600.0
2011-11-07 12:00:00,32.7,32.76,32.52,32.6,51500.0,32.6111,32.6709,32.4316,32.5114,51500.0
2011-11-07 12:30:00,32.6,32.66,32.55,32.64,37400.0,32.5114,32.5712,32.4615,32.5513,37400.0
2011-11-07 13:00:00,32.63,32.76,32.63,32.74,25500.0,32.5413,32.6709,32.5413,32.651,25500.0
2011-11-07 13:30:00,32.74,32.88,32.7,32.87,36700.0,32.651,32.7906,32.6111,32.7806,36700.0
2011-11-07 14:00:00,32.89,33.08,32.86,33.03,59100.0,32.8006,32.9901,32.7707,32.9402,59100.0
2011-11-07 14:30:00,33.03,33.16,32.99,33.15,59300.0,32.9402,33.0699,32.9003,33.0599,59300.0
2011-11-07 15:00:00,33.15,33.24,33.09,33.14,123700.0,33.0599,33.1496,33.0,33.0499,123700.0
2011-11-07 15:30:00,33.14,33.37,33.13,33.34,408800.0,33.0499,33.2793,33.0399,33.2494,408800.0
2011-11-08 09:30:00,33.68,33.9,33.56,33.86,165900.0,33.5884,33.8078,33.4688,33.768,165900.0
2011-11-08 10:00:00,33.85,34.0,33.61,33.62,199300.0,33.758,33.9076,33.5186,33.5286,199300.0
2011-11-08 10:30:00,33.62,33.84,33.59,33.67,99200.0,33.5286,33.748,33.4987,33.5785,99200.0
2011-11-08 11:00:00,33.66,33.72,33.43,33.5,114200.0,33.5685,33.6283,33.3391,33.4089,114200.0
2011-11-08 11:30:00,33.49,33.67,33.48,33.61,130500.0,33.399,33.5785,33.389,33.5186,130500.0
2011-11-08 12:00:00,33.61,33.67,33.58,33.62,83000.0,33.5186,33.5785,33.4887,33.5286,83000.0
2011-11-08 12:30:00,33.62,33.77,33.62,33.76,120800.0,33.5286,33.6782,33.5286,33.6682,120800.0
2011-11-08 13:00:00,33.75,33.77,33.63,33.66,119000.0,33.6583,33.6782,33.5386,33.5685,119000.0
2011-11-08 13:30:00,33.66,33.83,33.61,33.78,153800.0,33.5685,33.738,33.5186,33.6882,153800.0
2011-11-08 14:00:00,33.78,33.81,33.68,33.8,93600.0,33.6882,33.7181,33.5884,33.7081,93600.0
2011-11-08 14:30:00,33.82,33.83,33.75,33.82,115100.0,33.7281,33.738,33.6583,33.7281,115100.0
2011-11-08 15:00:00,33.82,33.89,33.76,33.8,161000.0,33.7281,33.7979,33.6682,33.7081,161000.0
2011-11-08 15:30:00,33.8,33.84,33.72,33.77,468900.0,33.7081,33.748,33.6283,33.6782,468900.0
2011-11-09 09:30:00,33.11,33.33,32.86,32.93,180800.0,33.02,33.2394,32.7707,32.8405,180800.0
2011-11-09 10:00:00,32.94,32.96,32.7,32.72,100100.0,32.8505,32.8704,32.6111,32.6311,100100.0
2011-11-09 10:30:00,32.71,32.76,32.54,32.66,230100.0,32.6211,32.6709,32.4515,32.5712,230100.0
2011-11-09 11:00:00,32.66,32.91,32.64,32.9,150000.0,32.5712,32.8205,32.5513,32.8106,150000.0
2011-11-09 11:30:00,32.9,33.0,32.87,32.91,54500.0,32.8106,32.9103,32.7806,32.8205,54500.0
2011-11-09 12:00:00,32.91,32.93,32.79,32.81,54900.0,32.8205,32.8405,32.7009,32.7208,54900.0
2011-11-09 12:30:00,32.81,32.98,32.8,32.98,39200.0,32.7208,32.8903,32.7108,32.8903,39200.0
2011-11-09 13:00:00,32.97,33.06,32.88,32.88,91500.0,32.8804,32.9701,32.7906,32.7906,91500.0
2011-11-09 13:30:00,32.88,32.89,32.58,32.64,101400.0,32.7906,32.8006,32.4914,32.5513,101400.0
2011-11-09 14:00:00,32.64,32.64,32.13,32.26,351200.0,32.5513,32.5513,32.0427,32.1723,351200.0
2011-11-09 14:30:00,32.26,32.29,32.06,32.06,321400.0,32.1723,32.2022,31.9728,31.9728,321400.0
2011-11-09 15:00:00,32.07,32.27,32.02,32.22,282100.0,31.9828,32.1823,31.933,32.1324,282100.0
2011-11-09 15:30:00,32.23,32.28,32.03,32.08,570300.0,32.1424,32.1923,31.9429,31.9928,570300.0
2011-11-10 09:30:00,32.49,32.52,32.17,32.2,137900.0,32.4017,32.4316,32.0826,32.1125,137900.0
2011-11-10 10:00:00,32.21,32.44,32.13,32.18,104100.0,32.1224,32.3518,32.0427,32.0925,104100.0
2011-11-10 10:30:00,32.16,32.17,31.94,32.06,118300.0,32.0726,32.0826,31.8532,31.9728,118300.0
2011-11-10 11:00:00,32.06,32.52,32.05,32.52,73800.0,31.9728,32.4316,31.9629,32.4316,73800.0
2011-11-10 11:30:00,32.52,32.73,32.45,32.66,110600.0,32.4316,32.641,32.3618,32.5712,110600.0
2011-11-10 12:00:00,32.65,32.65,32.47,32.47,40700.0,32.5612,32.5612,32.3817,32.3817,40700.0
2011-11-10 12:30:00,32.47,32.5,32.35,32.5,39800.0,32.3817,32.4117,32.2621,32.4117,39800.0
2011-11-10 13:00:00,32.5,32.71,32.48,32.62,49300.0,32.4117,32.6211,32.3917,32.5313,49300.0
2011-11-10 13:30:00,32.61,32.72,32.55,32.64,42300.0,32.5214,32.6311,32.4615,32.5513,42300.0
2011-11-10 14:00:00,32.63,32.65,32.42,32.43,49200.0,32.5413,32.5612,32.3319,32.3418,49200.0
2011-11-10 14:30:00,32.43,32.45,32.3,32.31,76300.0,32.3418,32.3618,32.2122,32.2222,76300.0
2011-11-10 15:00:00,32.3,32.53,32.3,32.48,106300.0,32.2122,32.4416,32.2122,32.3917,106300.0
2011-11-10 15:30:00,32.49,32.53,32.4,32.46,215700.0,32.4017,32.4416,32.3119,32.3718,215700.0
2011-11-11 09:30:00,32.84,33.15,32.76,33.09,96900.0,32.7507,33.0599,32.6709,33.0,96900.0
2011-11-11 10:00:00,33.12,33.32,33.07,33.13,122800.0,33.03,33.2294,32.9801,33.0399,122800.0
2011-11-11 10:30:00,33.14,33.4,33.14,33.3,77200.0,33.0499,33.3092,33.0499,33.2095,77200.0
2011-11-11 11:00:00,33.29,33.33,33.18,33.18,60400.0,33.1995,33.2394,33.0898,33.0898,60400.0
2011-11-11 11:30:00,33.19,33.28,33.15,33.25,32200.0,33.0998,33.1895,33.0599,33.1596,32200.0
2011-11-11 12:00:00,33.25,33.27,33.11,33.13,35000.0,33.1596,33.1796,33.02,33.0399,35000.0
2011-11-11 12:30:00,33.14,33.17,33.09,33.17,30100.0,33.0499,33.0798,33.0,33.0798,30100.0
2011-11-11 13:00:00,33.17,33.28,33.16,33.2,34000.0,33.0798,33.1895,33.0699,33.1098,34000.0
2011-11-11 13:30:00,33.2,33.28,33.18,33.24,26500.0,33.1098,33.1895,33.0898,33.1496,26500.0
2011-11-11 14:00:00,33.22,33.31,33.21,33.31,47300.0,33.1297,33.2195,33.1197,33.2195,47300.0
2011-11-11 14:30:00,33.31,33.34,33.21,33.24,31100.0,33.2195,33.2494,33.1197,33.1496,31100.0
2011-11-11 15:00:00,33.24,33.29,33.18,33.29,72600.0,33.1496,33.1995,33.0898,33.1995,72600.0
2011-11-11 15:30:00,33.29,33.29,33.17,33.24,173400.0,33.1995,33.1995,33.0798,33.1496,173400.0
2011-11-14 09:30:00,33.14,33.4,33.03,33.32,60800.0,33.0499,33.3092,32.9402,33.2294,60800.0
2011-11-14 10:00:00,33.29,33.57,33.24,33.47,66600.0,33.1995,33.4787,33.1496,33.379,66600.0
2011-11-14 10:30:00,33.47,33.47,33.22,33.26,73600.0,33.379,33.379,33.1297,33.1696,73600.0
2011-11-14 11:00:00,33.27,33.33,33.14,33.17,53500.0,33.1796,33.2394,33.0499,33.0798,53500.0
2011-11-14 11:30:00,33.17,33.25,33.12,33.13,57200.0,33.0798,33.1596,33.03,33.0399,57200.0
2011-11-14 12:00:00,33.13,33.21,33.01,33.06,41100.0,33.0399,33.1197,32.9203,32.9701,41100.0
2011-11-14 12:30:00,33.04,33.15,33.03,33.14,74700.0,32.9502,33.0599,32.9402,33.0499,74700.0
2011-11-14 13:00:00,33.13,33.16,33.08,33.16,27700.0,33.0399,33.0699,32.9901,33.0699,27700.0
2011-11-14 13:30:00,33.15,33.22,33.11,33.16,30400.0,33.0599,33.1297,33.02,33.0699,30400.0
2011-11-14 14:00:00,33.15,33.17,33.07,33.07,59200.0,33.0599,33.0798,32.9801,32.9801,59200.0
2011-11-14 14:30:00,33.07,33.09,32.98,32.98,42700.0,32.9801,33.0,32.8903,32.8903,42700.0
2011-11-14 15:00:00,32.98,33.1,32.97,33.09,59700.0,32.8903,33.01,32.8804,33.0,59700.0
2011-11-14 15:30:00,33.09,33.14,33.05,33.12,212100.0,33.0,33.0499,32.9602,33.03,212100.0
2011-11-15 09:30:00,33.14,33.5,33.13,33.24,148700.0,33.0499,33.4089,33.0399,33.1496,148700.0
2011-11-15 10:00:00,33.24,33.27,33.07,33.08,113000.0,33.1496,33.1796,32.9801,32.9901,113000.0
2011-11-15 10:30:00,33.08,33.28,33.07,33.17,107500.0,32.9901,33.1895,32.9801,33.0798,107500.0
2011-11-15 11:00:00,33.16,33.22,33.04,33.08,115400.0,33.0699,33.1297,32.9502,32.9901,115400.0
2011-11-15 11:30:00,33.08,33.19,33.04,33.16,159900.0,32.9901,33.0998,32.9502,33.0699,159900.0
2011-11-15 12:00:00,33.17,33.52,33.17,33.47,45700.0,33.0798,33.4289,33.0798,33.379,45700.0
2011-11-15 12:30:00,33.46,33.62,33.45,33.58,49400.0,33.369,33.5286,33.3591,33.4887,49400.0
2011-11-15 13:00:00,33.57,33.63,33.47,33.53,39500.0,33.4787,33.5386,33.379,33.4389,39500.0
2011-11-15 13:30:00,33.53,33.66,33.53,33.58,38200.0,33.4389,33.5685,33.4389,33.4887,38200.0
2011-11-15 14:00:00,33.59,33.62,33.54,33.55,51000.0,33.4987,33.5286,33.4488,33.4588,51000.0
2011-11-15 14:30:00,33.55,33.61,33.51,33.59,54000.0,33.4588,33.5186,33.4189,33.4987,54000.0
2011-11-15 15:00:00,33.59,33.61,33.55,33.6,77600.0,33.4987,33.5186,33.4588,33.5087,77600.0
2011-11-15 15:30:00,33.59,33.6,33.5,33.54,175300.0,33.4987,33.5087,33.4089,33.4488,175300.0
2011-11-16 09:30:00,33.18,33.44,33.14,33.33,86300.0,33.0898,33.3491,33.0499,33.2394,86300.0
2011-11-16 10:00:00,33.34,33.39,33.19,33.28,92400.0,33.2494,33.2992,33.0998,33.1895,92400.0
2011-11-16 10:30:00,33.28,33.47,33.24,33.44,69900.0,33.1895,33.379,33.1496,33.3491,69900.0
2011-11-16 11:00:00,33.44,33.49,33.38,33.39,47600.0,33.3491,33.399,33.2893,33.2992,47600.0
2011-11-16 11:30:00,33.39,33.41,33.27,33.3,64500.0,33.2992,33.3192,33.1796,33.2095,64500.0
2011-11-16 12:00:00,33.29,33.32,33.27,33.29,39800.0,33.1995,33.2294,33.1796,33.1995,39800.0
2011-11-16 12:30:00,33.28,33.36,33.25,33.29,36500.0,33.1895,33.2693,33.1596,33.1995,36500.0
2011-11-16 13:00:00,33.29,33.37,33.25,33.37,40700.0,33.1995,33.2793,33.1596,33.2793,40700.0
2011-11-16 13:30:00,33.37,33.48,33.35,33.39,32400.0,33.2793,33.389,33.2593,33.2992,32400.0
2011-11-16 14:00:00,33.4,33.41,33.31,33.32,105500.0,33.3092,33.3192,33.2195,33.2294,105500.0
2011-11-16 14:30:00,33.32,33.37,33.26,33.31,62700.0,33.2294,33.2793,33.1696,33.2195,62700.0
2011-11-16 15:00:00,33.32,33.37,33.16,33.16,93600.0,33.2294,33.2793,33.0699,33.0699,93600.0
2011-11-16 15:30:00,33.16,33.22,32.92,33.21,686100.0,33.0699,33.1297,32.8305,33.1197,686100.0
2011-11-17 09:30:00,33.15,33.27,32.73,32.91,67600.0,33.0599,33.1796,32.641,32.8205,67600.0
2011-11-17 10:00:00,32.88,32.94,32.67,32.81,70400.0,32.7906,32.8505,32.5812,32.7208,70400.0
2011-11-17 10:30:00,32.82,32.92,32.7,32.71,58900.0,32.7308,32.8305,32.6111,32.6211,58900.0
2011-11-17 11:00:00,32.7,32.74,32.5,32.6,98200.0,32.6111,32.651,32.4117,32.5114,98200.0
2011-11-17 11:30:00,32.62,32.71,32.58,32.64,54400.0,32.5313,32.6211,32.4914,32.5513,54400.0
2011-11-17 12:00:00,32.65,32.67,32.38,32.39,47400.0,32.5612,32.5812,32.292,32.302,47400.0
2011-11-17 12:30:00,32.39,32.39,31.94,32.1,232200.0,32.302,32.302,31.8532,32.0127,232200.0
2011-11-17 13:00:00,32.09,32.22,31.96,32.13,43300.0,32.0028,32.1324,31.8731,32.0427,43300.0
2011-11-17 13:30:00,32.14,32.15,31.97,32.15,60700.0,32.0526,32.0626,31.8831,32.0626,60700.0
2011-11-17 14:00:00,32.15,32.2,32.09,32.17,59800.0,32.0626,32.1125,32.0028,32.0826,59800.0
2011-11-17 14:30:00,32.16,32.32,32.13,32.28,60700.0,32.0726,32.2321,32.0427,32.1923,60700.0
2011-11-17 15:00:00,32.27,32.31,32.13,32.23,109800.0,32.1823,32.2222,32.0427,32.1424,109800.0
2011-11-17 15:30:00,32.22,32.25,32.11,32.24,380900.0,32.1324,32.1623,32.0227,32.1524,380900.0
2011-11-18 09:30:00,32.31,32.36,31.81,31.88,242800.0,32.2222,32.272,31.7235,31.7933,242800.0
2011-11-18 10:00:00,31.9,31.98,31.8,31.86,54400.0,31.8133,31.8931,31.7136,31.7734,54400.0
2011-11-18 10:30:00,31.84,32.08,31.84,31.98,87500.0,31.7534,31.9928,31.7534,31.8931,87500.0
2011-11-18 11:00:00,31.97,32.0,31.92,31.95,42200.0,31.8831,31.913,31.8332,31.8631,42200.0
2011-11-18 11:30:00,31.95,31.96,31.79,31.82,37000.0,31.8631,31.8731,31.7036,31.7335,37000.0
2011-11-18 12:00:00,31.82,31.91,31.71,31.91,46400.0,31.7335,31.8233,31.6238,31.8233,46400.0
2011-11-18 12:30:00,31.91,32.0,31.91,31.98,25400.0,31.8233,31.913,31.8233,31.8931,25400.0
2011-11-18 13:00:00,31.97,32.02,31.94,32.02,67600.0,31.8831,31.933,31.8532,31.933,67600.0
2011-11-18 13:30:00,32.02,32.17,31.98,32.09,52600.0,31.933,32.0826,31.8931,32.0028,52600.0
2011-11-18 14:00:00,32.08,32.24,32.08,32.2,62700.0,31.9928,32.1524,31.9928,32.1125,62700.0
2011-11-18 14:30:00,32.21,32.28,32.21,32.24,87400.0,32.1224,32.1923,32.1224,32.1524,87400.0
2011-11-18 15:00:00,32.23,32.34,32.22,32.31,142300.0,32.1424,32.2521,32.1324,32.2222,142300.0
2011-11-18 15:30:00,32.31,32.33,32.25,32.31,263600.0,32.2222,32.2421,32.1623,32.2222,263600.0
2011-11-21 09:30:00,31.78,31.8,31.4,31.46,92000.0,31.6936,31.7136,31.3146,31.3745,92000.0
2011-11-21 10:00:00,31.48,31.63,31.44,31.59,78500.0,31.3944,31.544,31.3545,31.5041,78500.0
2011-11-21 10:30:00,31.6,31.6,31.51,31.52,63600.0,31.5141,31.5141,31.4243,31.4343,63600.0
2011-11-21 11:00:00,31.52,31.63,31.5,31.61,78200.0,31.4343,31.544,31.4144,31.5241,78200.0
2011-11-21 11:30:00,31.6,31.61,31.49,31.55,54700.0,31.5141,31.5241,31.4044,31.4642,54700.0
2011-11-21 12:00:00,31.56,31.63,31.54,31.56,29600.0,31.4742,31.544,31.4543,31.4742,29600.0
2011-11-21 12:30:00,31.57,31.64,31.54,31.61,41100.0,31.4842,31.554,31.4543,31.5241,41100.0
2011-11-21 13:00:00,31.62,31.77,31.61,31.68,33900.0,31.534,31.6836,31.5241,31.5939,33900.0
2011-11-21 13:30:00,31.68,31.68,31.55,31.55,46600.0,31.5939,31.5939,31.4642,31.4642,46600.0
2011-11-21 14:00:00,31.54,31.84,31.54,31.77,59600.0,31.4543,31.7534,31.4543,31.6836,59600.0
2011-11-21 14:30:00,31.76,31.87,31.75,31.75,72800.0,31.6737,31.7834,31.6637,31.6637,72800.0
2011-11-21 15:00:00,31.75,31.97,31.68,31.96,143000.0,31.6637,31.8831,31.5939,31.8731,143000.0
2011-11-21 15:30:00,31.96,32.02,31.85,31.88,404100.0,31.8731,31.933,31.7634,31.7933,404100.0
2011-11-22 09:30:00,31.78,32.16,31.58,32.02,109800.0,31.6936,32.0726,31.4942,31.933,109800.0
2011-11-22 10:00:00,32.02,32.07,31.77,31.88,179200.0,31.933,31.9828,31.6836,31.7933,179200.0
2011-11-22 10:30:00,31.87,31.88,31.48,31.52,92000.0,31.7834,31.7933,31.3944,31.4343,92000.0
2011-11-22 11:00:00,31.51,31.67,31.51,31.63,59700.0,31.4243,31.5839,31.4243,31.544,59700.0
2011-11-22 11:30:00,31.63,31.73,31.57,31.72,49900.0,31.544,31.6437,31.4842,31.6338,49900.0
2011-11-22 12:00:00,31.72,32.04,31.72,31.91,106600.0,31.6338,31.9529,31.6338,31.8233,106600.0
2011-11-22 12:30:00,31.92,32.1,31.92,32.1,53800.0,31.8332,32.0127,31.8332,32.0127,53800.0
2011-11-22 13:00:00,32.11,32.28,32.1,32.15,53500.0,32.0227,32.1923,32.0127,32.0626,53500.0
2011-11-22 13:30:00,32.14,32.18,31.99,32.01,27600.0,32.0526,32.0925,31.903,31.923,27600.0
2011-11-22 14:00:00,32.01,32.03,31.9,31.97,34300.0,31.923,31.9429,31.8133,31.8831,34300.0
2011-11-22 14:30:00,31.96,32.04,31.87,31.88,44700.0,31.8731,31.9529,31.7834,31.7933,44700.0
2011-11-22 15:00:00,31.88,32.01,31.83,31.98,70600.0,31.7933,31.923,31.7435,31.8931,70600.0
2011-11-22 15:30:00,31.98,32.04,31.9,31.94,183500.0,31.8931,31.9529,31.8133,31.8532,183500.0
2011-11-23 09:30:00,31.65,31.98,31.42,31.42,50900.0,31.564,31.8931,31.3346,31.3346,50900.0
2011-11-23 10:00:00,31.41,31.46,31.26,31.3,77900.0,31.3246,31.3745,31.175,31.2149,77900.0
2011-11-23 10:30:00,31.31,31.33,31.22,31.31,51100.0,31.2249,31.2448,31.1351,31.2249,51100.0
2011-11-23 11:00:00,31.31,31.36,31.25,31.29,54400.0,31.2249,31.2748,31.1651,31.2049,54400.0
2011-11-23 11:30:00,31.3,31.4,31.26,31.37,53700.0,31.2149,31.3146,31.175,31.2847,53700.0
2011-11-23 12:00:00,31.37,31.46,31.37,31.38,35800.0,31.2847,31.3745,31.2847,31.2947,35800.0
2011-11-23 12:30:00,31.39,31.5,31.35,31.48,45300.0,31.3047,31.4144,31.2648,31.3944,45300.0
2011-11-23 13:00:00,31.49,31.62,31.47,31.56,48800.0,31.4044,31.534,31.3845,31.4742,48800.0
2011-11-23 13:30:00,31.56,31.58,31.41,31.43,57300.0,31.4742,31.4942,31.3246,31.3446,57300.0
2011-11-23 14:00:00,31.43,31.51,31.4,31.47,84400.0,31.3446,31.4243,31.3146,31.3845,84400.0
2011-11-23 14:30:00,31.47,31.53,31.45,31.5,72200.0,31.3845,31.4443,31.3645,31.4144,72200.0
2011-11-23 15:00:00,31.5,31.61,31.47,31.53,103100.0,31.4144,31.5241,31.3845,31.4443,103100.0
2011-11-23 15:30:00,31.53,31.7,31.5,31.5,307600.0,31.4443,31.6138,31.4144,31.4144,307600.0
2011-11-25 09:30:00,31.35,31.75,31.35,31.59,33700.0,31.2648,31.6637,31.2648,31.5041,33700.0
2011-11-25 10:00:00,31.55,31.82,31.55,31.75,46700.0,31.4642,31.7335,31.4642,31.6637,46700.0
2011-11-25 10:30:00,31.72,31.76,31.63,31.66,46700.0,31.6338,31.6737,31.544,31.5739,46700.0
2011-11-25 11:00:00,31.66,31.73,31.57,31.66,46900.0,31.5739,31.6437,31.4842,31.5739,46900.0
2011-11-25 11:30:00,31.66,31.69,31.48,31.51,61500.0,31.5739,31.6039,31.3944,31.4243,61500.0
2011-11-25 12:00:00,31.51,31.53,31.41,31.52,62500.0,31.4243,31.4443,31.3246,31.4343,62500.0
2011-11-25 12:30:00,31.51,31.59,31.48,31.48,149000.0,31.4243,31.5041,31.3944,31.3944,149000.0
2011-11-28 09:30:00,32.38,32.46,32.12,32.3,117000.0,32.292,32.3718,32.0327,32.2122,117000.0
2011-11-28 10:00:00,32.29,32.4,32.17,32.18,102200.0,32.2022,32.3119,32.0826,32.0925,102200.0
2011-11-28 10:30:00,32.18,32.39,32.18,32.31,57800.0,32.0925,32.302,32.0925,32.2222,57800.0
2011-11-28 11:00:00,32.32,32.49,32.31,32.48,42200.0,32.2321,32.4017,32.2222,32.3917,42200.0
2011-11-28 11:30:00,32.49,32.54,32.43,32.44,48100.0,32.4017,32.4515,32.3418,32.3518,48100.0
2011-11-28 12:00:00,32.44,32.48,32.39,32.39,47600.0,32.3518,32.3917,32.302,32.302,47600.0
2011-11-28 12:30:00,32.39,32.4,32.22,32.25,29500.0,32.302,32.3119,32.1324,32.1623,29500.0
2011-11-28 13:00:00,32.23,32.34,32.19,32.33,42500.0,32.1424,32.2521,32.1025,32.2421,42500.0
2011-11-28 13:30:00,32.34,32.38,32.16,32.19,55000.0,32.2521,32.292,32.0726,32.1025,55000.0
2011-11-28 14:00:00,32.19,32.26,32.17,32.2,41500.0,32.1025,32.1723,32.0826,32.1125,41500.0
2011-11-28 14:30:00,32.2,32.25,32.15,32.2,36900.0,32.1125,32.1623,32.0626,32.1125,36900.0
2011-11-28 15:00:00,32.21,32.24,32.06,32.14,65400.0,32.1224,32.1524,31.9728,32.0526,65400.0
2011-11-28 15:30:00,32.13,32.31,32.1,32.31,246500.0,32.0427,32.2222,32.0127,32.2222,246500.0
2011-11-29 09:30:00,32.47,32.47,32.02,32.39,101900.0,32.3817,32.3817,31.933,32.302,101900.0
2011-11-29 10:00:00,32.4,32.66,32.3,32.52,68700.0,32.3119,32.5712,32.2122,32.4316,68700.0
2011-11-29 10:30:00,32.52,32.59,32.44,32.47,95700.0,32.4316,32.5014,32.3518,32.3817,95700.0
2011-11-29 11:00:00,32.46,32.54,32.37,32.54,43200.0,32.3718,32.4515,32.282,32.4515,43200.0
2011-11-29 11:30:00,32.53,32.64,32.43,32.45,53200.0,32.4416,32.5513,32.3418,32.3618,53200.0
2011-11-29 12:00:00,32.45,32.57,32.44,32.56,43000.0,32.3618,32.4815,32.3518,32.4715,43000.0
2011-11-29 12:30:00,32.55,32.55,32.39,32.42,39500.0,32.4615,32.4615,32.302,32.3319,39500.0
2011-11-29 13:00:00,32.42,32.45,32.32,32.44,46800.0,32.3319,32.3618,32.2321,32.3518,46800.0
2011-11-29 13:30:00,32.44,32.46,32.25,32.3,63400.0,32.3518,32.3718,32.1623,32.2122,63400.0
2011-11-29 14:00:00,32.29,32.39,32.26,32.39,71400.0,32.2022,32.302,32.1723,32.302,71400.0
2011-11-29 14:30:00,32.37,32.58,32.37,32.5,80100.0,32.282,32.4914,32.282,32.4117,80100.0
2011-11-29 15:00:00,32.49,32.54,32.36,32.38,127600.0,32.4017,32.4515,32.272,32.292,127600.0
2011-11-29 15:30:00,32.39,32.45,32.34,32.36,240800.0,32.302,32.3618,32.2521,32.272,240800.0
2011-11-30 09:30:00,33.1,33.42,32.73,33.34,123100.0,33.01,33.3292,32.641,33.2494,123100.0
2011-11-30 10:00:00,33.35,33.46,33.16,33.44,144600.0,33.2593,33.369,33.0699,33.3491,144600.0
2011-11-30 10:30:00,33.43,33.75,33.42,33.75,98400.0,33.3391,33.6583,33.3292,33.6583,98400.0
2011-11-30 11:00:00,33.75,33.75,33.66,33.69,111500.0,33.6583,33.6583,33.5685,33.5984,111500.0
2011-11-30 11:30:00,33.7,33.7,33.57,33.6,77500.0,33.6084,33.6084,33.4787,33.5087,77500.0
2011-11-30 12:00:00,33.6,33.61,33.43,33.43,84200.0,33.5087,33.5186,33.3391,33.3391,84200.0
2011-11-30 12:30:00,33.42,33.42,33.25,33.31,123700.0,33.3292,33.3292,33.1596,33.2195,123700.0
2011-11-30 13:00:00,33.32,33.36,33.22,33.23,90700.0,33.2294,33.2693,33.1297,33.1397,90700.0
2011-11-30 13:30:00,33.24,33.28,33.17,33.19,74300.0,33.1496,33.1895,33.0798,33.0998,74300.0
2011-11-30 14:00:00,33.19,33.23,33.12,33.22,83200.0,33.0998,33.1397,33.03,33.1297,83200.0
2011-11-30 14:30:00,33.23,33.31,33.22,33.31,119300.0,33.1397,33.2195,33.1297,33.2195,119300.0
2011-11-30 15:00:00,33.3,33.39,33.24,33.27,124400.0,33.2095,33.2992,33.1496,33.1796,124400.0
2011-11-30 15:30:00,33.28,33.61,33.26,33.58,451400.0,33.1895,33.5186,33.1696,33.4887,451400.0
2011-12-01 09:30:00,33.5,33.9,33.46,33.83,108200.0,33.4089,33.8078,33.369,33.738,108200.0
2011-12-01 10:00:00,33.85,33.95,33.78,33.84,122700.0,33.758,33.8577,33.6882,33.748,122700.0
2011-12-01 10:30:00,33.83,33.87,33.72,33.78,82700.0,33.738,33.7779,33.6283,33.6882,82700.0
2011-12-01 11:00:00,33.78,33.91,33.72,33.75,101000.0,33.6882,33.8178,33.6283,33.6583,101000.0
2011-12-01 11:30:00,33.75,33.89,33.69,33.88,96600.0,33.6583,33.7979,33.5984,33.7879,96600.0
2011-12-01 12:00:00,33.88,34.0,33.86,33.99,89200.0,33.7879,33.9076,33.768,33.8976,89200.0
2011-12-01 12:30:00,33.98,34.0,33.84,33.88,58700.0,33.8876,33.9076,33.748,33.7879,58700.0
2011-12-01 13:00:00,33.87,33.93,33.66,33.67,206400.0,33.7779,33.8378,33.5685,33.5785,206400.0
2011-12-01 13:30:00,33.68,33.85,33.67,33.83,109200.0,33.5884,33.758,33.5785,33.738,109200.0
2011-12-01 14:00:00,33.83,33.85,33.76,33.82,67600.0,33.738,33.758,33.6682,33.7281,67600.0
2011-12-01 14:30:00,33.83,33.93,33.75,33.87,162600.0,33.738,33.8378,33.6583,33.7779,162600.0
2011-12-01 15:00:00,33.87,33.94,33.8,33.93,134100.0,33.7779,33.8477,33.7081,33.8378,134100.0
2011-12-01 15:30:00,33.93,33.94,33.79,33.87,313500.0,33.8378,33.8477,33.6981,33.7779,313500.0
2011-12-02 09:30:00,34.05,34.22,33.7,33.78,110200.0,33.9574,34.127,33.6084,33.6882,110200.0
2011-12-02 10:00:00,33.78,33.86,33.67,33.77,75600.0,33.6882,33.768,33.5785,33.6782,75600.0
2011-12-02 10:30:00,33.77,33.82,33.7,33.76,43500.0,33.6782,33.7281,33.6084,33.6682,43500.0
2011-12-02 11:00:00,33.75,33.75,33.5,33.64,69400.0,33.6583,33.6583,33.4089,33.5486,69400.0
2011-12-02 11:30:00,33.65,33.7,33.51,33.53,59600.0,33.5585,33.6084,33.4189,33.4389,59600.0
2011-12-02 12:00:00,33.53,33.64,33.5,33.55,43600.0,33.4389,33.5486,33.4089,33.4588,43600.0
2011-12-02 12:30:00,33.55,33.55,33.48,33.51,41300.0,33.4588,33.4588,33.389,33.4189,41300.0
2011-12-02 13:00:00,33.52,33.54,33.41,33.5,57200.0,33.4289,33.4488,33.3192,33.4089,57200.0
2011-12-02 13:30:00,33.5,33.57,33.46,33.47,48000.0,33.4089,33.4787,33.369,33.379,48000.0
2011-12-02 14:00:00,33.48,33.5,33.35,33.46,75200.0,33.389,33.4089,33.2593,33.369,75200.0
2011-12-02 14:30:00,33.45,33.52,33.41,33.44,60700.0,33.3591,33.4289,33.3192,33.3491,60700.0
2011-12-02 15:00:00,33.43,33.49,33.41,33.45,83800.0,33.3391,33.399,33.3192,33.3591,83800.0
2011-12-02 15:30:00,33.44,33.53,33.36,33.42,271500.0,33.3491,33.4389,33.2693,33.3292,271500.0
2011-12-05 09:30:00,34.18,34.24,33.71,34.02,70600.0,34.0871,34.1469,33.6184,33.9275,70600.0
2011-12-05 10:00:00,34.01,34.2,33.88,34.15,124200.0,33.9175,34.107,33.7879,34.0572,124200.0
2011-12-05 10:30:00,34.16,34.33,34.15,34.3,94500.0,34.0671,34.2367,34.0572,34.2068,94500.0
2011-12-05 11:00:00,34.28,34.32,34.09,34.1,147800.0,34.1868,34.2267,33.9973,34.0073,147800.0
2011-12-05 11:30:00,34.11,34.14,34.02,34.08,32500.0,34.0173,34.0472,33.9275,33.9874,32500.0
2011-12-05 12:00:00,34.08,34.12,33.98,33.99,33100.0,33.9874,34.0272,33.8876,33.8976,33100.0
2011-12-05 12:30:00,33.99,34.06,33.98,34.05,45500.0,33.8976,33.9674,33.8876,33.9574,45500.0
2011-12-05 13:00:00,34.04,34.05,33.92,33.98,39500.0,33.9475,33.9574,33.8278,33.8876,39500.0
2011-12-05 13:30:00,33.98,34.01,33.78,33.81,144300.0,33.8876,33.9175,33.6882,33.7181,144300.0
2011-12-05 14:00:00,33.81,33.81,33.69,33.77,92200.0,33.7181,33.7181,33.5984,33.6782,92200.0
2011-12-05 14:30:00,33.77,33.83,33.72,33.81,71300.0,33.6782,33.738,33.6283,33.7181,71300.0
2011-12-05 15:00:00,33.81,33.83,33.62,33.66,219900.0,33.7181,33.738,33.5286,33.5685,219900.0
2011-12-05 15:30:00,33.66,33.77,33.64,33.7,377500.0,33.5685,33.6782,33.5486,33.6084,377500.0
2011-12-06 09:30:00,33.84,33.99,33.68,33.73,37800.0,33.748,33.8976,33.5884,33.6383,37800.0
2011-12-06 10:00:00,33.75,33.83,33.51,33.61,52800.0,33.6583,33.738,33.4189,33.5186,52800.0
2011-12-06 10:30:00,33.63,33.69,33.4,33.4,40800.0,33.5386,33.5984,33.3092,33.3092,40800.0
2011-12-06 11:00:00,33.41,33.57,33.41,33.51,28200.0,33.3192,33.4787,33.3192,33.4189,28200.0
2011-12-06 11:30:00,33.5,33.6,33.43,33.6,36700.0,33.4089,33.5087,33.3391,33.5087,36700.0
2011-12-06 12:00:00,33.6,33.67,33.49,33.53,38800.0,33.5087,33.5785,33.399,33.4389,38800.0
2011-12-06 12:30:00,33.53,33.59,33.51,33.56,33500.0,33.4389,33.4987,33.4189,33.4688,33500.0
2011-12-06 13:00:00,33.55,33.67,33.55,33.65,37700.0,33.4588,33.5785,33.4588,33.5585,37700.0
2011-12-06 13:30:00,33.65,33.69,33.63,33.64,49200.0,33.5585,33.5984,33.5386,33.5486,49200.0
2011-12-06 14:00:00,33.63,33.63,33.49,33.5,51500.0,33.5386,33.5386,33.399,33.4089,51500.0
2011-12-06 14:30:00,33.5,33.78,33.5,33.73,130500.0,33.4089,33.6882,33.4089,33.6383,130500.0
2011-12-06 15:00:00,33.73,33.78,33.67,33.68,90600.0,33.6383,33.6882,33.5785,33.5884,90600.0
2011-12-06 15:30:00,33.68,33.71,33.54,33.56,273200.0,33.5884,33.6184,33.4488,33.4688,273200.0
2011-12-07 09:30:00,33.58,33.67,33.09,33.29,50100.0,33.4887,33.5785,33.0,33.1995,50100.0
2011-12-07 10:00:00,33.28,33.31,33.12,33.18,35100.0,33.1895,33.2195,33.03,33.0898,35100.0
2011-12-07 10:30:00,33.18,33.29,33.15,33.29,29400.0,33.0898,33.1995,33.0599,33.1995,29400.0
2011-12-07 11:00:00,33.28,33.37,33.25,33.35,60200.0,33.1895,33.2793,33.1596,33.2593,60200.0
2011-12-07 11:30:00,33.36,33.43,33.3,33.31,49700.0,33.2693,33.3391,33.2095,33.2195,49700.0
2011-12-07 12:00:00,33.32,33.46,33.29,33.45,43000.0,33.2294,33.369,33.1995,33.3591,43000.0
2011-12-07 12:30:00,33.44,33.51,33.41,33.5,31300.0,33.3491,33.4189,33.3192,33.4089,31300.0
2011-12-07 13:00:00,33.5,33.52,33.38,33.38,66800.0,33.4089,33.4289,33.2893,33.2893,66800.0
2011-12-07 13:30:00,33.39,33.41,33.3,33.31,25000.0,33.2992,33.3192,33.2095,33.2195,25000.0
2011-12-07 14:00:00,33.31,33.34,33.25,33.34,39700.0,33.2195,33.2494,33.1596,33.2494,39700.0
2011-12-07 14:30:00,33.33,33.38,33.19,33.2,61800.0,33.2394,33.2893,33.0998,33.1098,61800.0
2011-12-07 15:00:00,33.21,33.37,33.2,33.34,82400.0,33.1197,33.2793,33.1098,33.2494,82400.0
2011-12-07 15:30:00,33.34,33.52,33.31,33.35,325000.0,33.2494,33.4289,33.2195,33.2593,325000.0
2011-12-08 09:30:00,33.37,33.52,33.2,33.38,52500.0,33.2793,33.4289,33.1098,33.2893,52500.0
2011-12-08 10:00:00,33.38,33.5,33.23,33.42,194300.0,33.2893,33.4089,33.1397,33.3292,194300.0
2011-12-08 10:30:00,33.41,33.58,33.39,33.43,70700.0,33.3192,33.4887,33.2992,33.3391,70700.0
2011-12-08 11:00:00,33.43,33.45,33.31,33.38,89700.0,33.3391,33.3591,33.2195,33.2893,89700.0
2011-12-08 11:30:00,33.39,33.55,33.39,33.54,52400.0,33.2992,33.4588,33.2992,33.4488,52400.0
2011-12-08 12:00:00,33.53,33.6,33.47,33.54,51400.0,33.4389,33.5087,33.379,33.4488,51400.0
2011-12-08 12:30:00,33.53,33.63,33.5,33.62,77600.0,33.4389,33.5386,33.4089,33.5286,77600.0
2011-12-08 13:00:00,33.61,33.61,33.39,33.5,220500.0,33.5186,33.5186,33.2992,33.4089,220500.0
2011-12-08 13:30:00,33.5,33.52,33.41,33.44,36200.0,33.4089,33.4289,33.3192,33.3491,36200.0
2011-12-08 14:00:00,33.44,33.48,33.37,33.37,37000.0,33.3491,33.389,33.2793,33.2793,37000.0
2011-12-08 14:30:00,33.37,33.43,33.33,33.36,52500.0,33.2793,33.3391,33.2394,33.2693,52500.0
2011-12-08 15:00:00,33.36,33.5,33.34,33.46,87200.0,33.2693,33.4089,33.2494,33.369,87200.0
2011-12-08 15:30:00,33.47,33.57,33.21,33.27,362800.0,33.379,33.4787,33.1197,33.1796,362800.0
2011-12-09 09:30:00,33.46,33.63,33.21,33.62,37400.0,33.369,33.5386,33.1197,33.5286,37400.0
2011-12-09 10:00:00,33.61,33.85,33.57,33.6,115800.0,33.5186,33.758,33.4787,33.5087,115800.0
2011-12-09 10:30:00,33.61,33.73,33.5,33.73,52300.0,33.5186,33.6383,33.4089,33.6383,52300.0
2011-12-09 11:00:00,33.72,33.87,33.72,33.86,97300.0,33.6283,33.7779,33.6283,33.768,97300.0
2011-12-09 11:30:00,33.87,34.0,33.86,33.99,74000.0,33.7779,33.9076,33.768,33.8976,74000.0
2011-12-09 12:00:00,33.99,33.99,33.91,33.92,62500.0,33.8976,33.8976,33.8178,33.8278,62500.0
2011-12-09 12:30:00,33.92,34.0,33.91,33.98,60600.0,33.8278,33.9076,33.8178,33.8876,60600.0
2011-12-09 13:00:00,33.99,34.08,33.96,34.07,60200.0,33.8976,33.9874,33.8677,33.9774,60200.0
2011-12-09 13:30:00,34.07,34.1,33.99,34.01,49700.0,33.9774,34.0073,33.8976,33.9175,49700.0
2011-12-09 14:00:00,34.0,34.16,33.99,34.16,49800.0,33.9076,34.0671,33.8976,34.0671,49800.0
2011-12-09 14:30:00,34.16,34.2,34.12,34.14,74900.0,34.0671,34.107,34.0272,34.0472,74900.0
2011-12-09 15:00:00,34.14,34.15,34.01,34.08,103400.0,34.0472,34.0572,33.9175,33.9874,103400.0
2011-12-09 15:30:00,34.08,34.08,33.93,33.94,386300.0,33.9874,33.9874,33.8378,33.8477,386300.0
2011-12-12 09:30:00,33.74,33.84,33.36,33.38,53100.0,33.6483,33.748,33.2693,33.2893,53100.0
2011-12-12 10:00:00,33.36,33.41,33.24,33.32,95200.0,33.2693,33.3192,33.1496,33.2294,95200.0
2011-12-12 10:30:00,33.31,33.48,33.29,33.45,57300.0,33.2195,33.389,33.1995,33.3591,57300.0
2011-12-12 11:00:00,33.45,33.61,33.45,33.55,126400.0,33.3591,33.5186,33.3591,33.4588,126400.0
2011-12-12 11:30:00,33.54,33.66,33.51,33.55,68500.0,33.4488,33.5685,33.4189,33.4588,68500.0
2011-12-12 12:00:00,33.54,33.62,33.5,33.58,66200.0,33.4488,33.5286,33.4089,33.4887,66200.0
2011-12-12 12:30:00,33.57,33.69,33.57,33.62,53100.0,33.4787,33.5984,33.4787,33.5286,53100.0
2011-12-12 13:00:00,33.62,33.66,33.56,33.65,49700.0,33.5286,33.5685,33.4688,33.5585,49700.0
2011-12-12 13:30:00,33.65,33.75,33.63,33.68,42100.0,33.5585,33.6583,33.5386,33.5884,42100.0
2011-12-12 14:00:00,33.69,33.72,33.62,33.65,48900.0,33.5984,33.6283,33.5286,33.5585,48900.0
2011-12-12 14:30:00,33.64,33.66,33.53,33.62,44700.0,33.5486,33.5685,33.4389,33.5286,44700.0
2011-12-12 15:00:00,33.62,33.69,33.54,33.68,84600.0,33.5286,33.5984,33.4488,33.5884,84600.0
2011-12-12 15:30:00,33.67,33.81,33.65,33.7,276500.0,33.5785,33.7181,33.5585,33.6084,276500.0
2011-12-13 09:30:00,33.92,34.24,33.92,33.94,50300.0,33.8278,34.1469,33.8278,33.8477,50300.0
2011-12-13 10:00:00,33.94,34.03,33.85,33.86,60000.0,33.8477,33.9375,33.758,33.768,60000.0
2011-12-13 10:30:00,33.86,33.9,33.63,33.68,41600.0,33.768,33.8078,33.5386,33.5884,41600.0
2011-12-13 11:00:00,33.68,33.68,33.54,33.62,68100.0,33.5884,33.5884,33.4488,33.5286,68100.0
2011-12-13 11:30:00,33.64,33.84,33.63,33.84,49400.0,33.5486,33.748,33.5386,33.748,49400.0
2011-12-13 12:00:00,33.84,33.85,33.69,33.72,43100.0,33.748,33.758,33.5984,33.6283,43100.0
2011-12-13 12:30:00,33.72,33.77,33.66,33.77,37500.0,33.6283,33.6782,33.5685,33.6782,37500.0
2011-12-13 13:00:00,33.77,33.86,33.69,33.85,56200.0,33.6782,33.768,33.5984,33.758,56200.0
2011-12-13 13:30:00,33.85,33.87,33.71,33.86,41600.0,33.758,33.7779,33.6184,33.768,41600.0
2011-12-13 14:00:00,33.87,33.99,33.71,33.78,67900.0,33.7779,33.8976,33.6184,33.6882,67900.0
2011-12-13 14:30:00,33.77,33.78,33.49,33.57,154700.0,33.6782,33.6882,33.399,33.4787,154700.0
2011-12-13 15:00:00,33.57,33.66,33.32,33.36,100300.0,33.4787,33.5685,33.2294,33.2693,100300.0
2011-12-13 15:30:00,33.36,33.44,33.26,33.37,287900.0,33.2693,33.3491,33.1696,33.2793,287900.0
2011-12-14 09:30:00,33.31,33.4,32.9,33.01,43200.0,33.2195,33.3092,32.8106,32.9203,43200.0
2011-12-14 10:00:00,32.99,33.02,32.77,32.88,59200.0,32.9003,32.9302,32.6809,32.7906,59200.0
2011-12-14 10:30:00,32.88,32.91,32.78,32.81,43700.0,32.7906,32.8205,32.6909,32.7208,43700.0
2011-12-14 11:00:00,32.81,32.88,32.67,32.68,64600.0,32.7208,32.7906,32.5812,32.5912,64600.0
2011-12-14 11:30:00,32.66,32.77,32.56,32.77,69100.0,32.5712,32.6809,32.4715,32.6809,69100.0
2011-12-14 12:00:00,32.76,32.93,32.74,32.87,47000.0,32.6709,32.8405,32.651,32.7806,47000.0
2011-12-14 12:30:00,32.87,33.02,32.87,33.02,62600.0,32.7806,32.9302,32.7806,32.9302,62600.0
2011-12-14 13:00:00,33.02,33.12,32.97,33.1,56700.0,32.9302,33.03,32.8804,33.01,56700.0
2011-12-14 13:30:00,33.09,33.2,33.01,33.08,59900.0,33.0,33.1098,32.9203,32.9901,59900.0
2011-12-14 14:00:00,33.08,33.23,32.98,33.2,120300.0,32.9901,33.1397,32.8903,33.1098,120300.0
2011-12-14 14:30:00,33.2,33.2,33.11,33.18,129500.0,33.1098,33.1098,33.02,33.0898,129500.0
2011-12-14 15:00:00,33.18,33.35,33.17,33.27,147700.0,33.0898,33.2593,33.0798,33.1796,147700.0
2011-12-14 15:30:00,33.27,33.34,33.18,33.25,323800.0,33.1796,33.2494,33.0898,33.1596,323800.0
2011-12-15 09:30:00,33.58,33.87,33.58,33.71,120000.0,33.4887,33.7779,33.4887,33.6184,120000.0
2011-12-15 10:00:00,33.72,33.78,33.52,33.53,122000.0,33.6283,33.6882,33.4289,33.4389,122000.0
2011-12-15 10:30:00,33.52,33.53,33.27,33.28,148300.0,33.4289,33.4389,33.1796,33.1895,148300.0
2011-12-15 11:00:00,33.29,33.32,33.2,33.3,175600.0,33.1995,33.2294,33.1098,33.2095,175600.0
2011-12-15 11:30:00,33.31,33.61,33.31,33.5,200400.0,33.2195,33.5186,33.2195,33.4089,200400.0
2011-12-15 12:00:00,33.51,33.76,33.5,33.71,135000.0,33.4189,33.6682,33.4089,33.6184,135000.0
2011-12-15 12:30:00,33.71,33.82,33.7,33.82,193500.0,33.6184,33.7281,33.6084,33.7281,193500.0
2011-12-15 13:00:00,33.81,33.98,33.77,33.94,185000.0,33.7181,33.8876,33.6782,33.8477,185000.0
2011-12-15 13:30:00,33.94,34.06,33.9,34.03,278300.0,33.8477,33.9674,33.8078,33.9375,278300.0
2011-12-15 14:00:00,34.03,34.1,33.98,34.04,317100.0,33.9375,34.0073,33.8876,33.9475,317100.0
2011-12-15 14:30:00,34.04,34.07,33.99,34.01,331300.0,33.9475,33.9774,33.8976,33.9175,331300.0
2011-12-15 15:00:00,34.0,34.14,33.97,34.03,269200.0,33.9076,34.0472,33.8777,33.9375,269200.0
2011-12-15 15:30:00,34.03,34.19,34.0,34.11,1169900.0,33.9375,34.0971,33.9076,34.0173,1169900.0
2011-12-16 09:30:00,34.36,34.9,34.19,34.88,519900.0,34.2666,34.8051,34.0971,34.7852,519900.0
2011-12-16 10:00:00,34.87,34.99,34.75,34.79,269500.0,34.7752,34.8949,34.6555,34.6954,269500.0
2011-12-16 10:30:00,34.79,34.94,34.79,34.87,182100.0,34.6954,34.845,34.6954,34.7752,182100.0
2011-12-16 11:00:00,34.87,34.87,34.66,34.72,91500.0,34.7752,34.7752,34.5658,34.6256,91500.0
2011-12-16 11:30:00,34.72,34.76,34.5,34.51,84400.0,34.6256,34.6655,34.4062,34.4162,84400.0
2011-12-16 12:00:00,34.51,34.68,34.43,34.65,151400.0,34.4162,34.5857,34.3364,34.5558,151400.0
2011-12-16 12:30:00,34.65,34.65,34.53,34.64,299100.0,34.5558,34.5558,34.4361,34.5458,299100.0
2011-12-16 13:00:00,34.63,34.64,34.57,34.59,215000.0,34.5359,34.5458,34.476,34.496,215000.0
2011-12-16 13:30:00,34.58,34.72,34.55,34.58,185000.0,34.486,34.6256,34.4561,34.486,185000.0
2011-12-16 14:00:00,34.58,34.64,34.52,34.63,160200.0,34.486,34.5458,34.4262,34.5359,160200.0
2011-12-16 14:30:00,34.63,34.82,34.62,34.79,135100.0,34.5359,34.7253,34.5259,34.6954,135100.0
2011-12-16 15:00:00,34.79,34.89,34.7,34.75,202200.0,34.6954,34.7952,34.6057,34.6555,202200.0
2011-12-16 15:30:00,34.75,34.86,34.7,34.71,578900.0,34.6555,34.7652,34.6057,34.6156,578900.0
2011-12-19 09:30:00,34.85,35.0,34.68,34.78,98200.0,34.7553,34.9049,34.5857,34.6855,98200.0
2011-12-19 10:00:00,34.79,35.13,34.7,35.05,170300.0,34.6954,35.0345,34.6057,34.9547,170300.0
2011-12-19 10:30:00,35.06,35.17,34.96,34.98,83700.0,34.9647,35.0744,34.865,34.8849,83700.0
2011-12-19 11:00:00,34.97,35.11,34.87,35.11,108400.0,34.8749,35.0146,34.7752,35.0146,108400.0
2011-12-19 11:30:00,35.1,35.14,34.92,35.0,81700.0,35.0046,35.0445,34.8251,34.9049,81700.0
2011-12-19 12:00:00,35.0,35.05,34.98,35.0,146100.0,34.9049,34.9547,34.8849,34.9049,146100.0
2011-12-19 12:30:00,35.0,35.0,34.85,34.91,93800.0,34.9049,34.9049,34.7553,34.8151,93800.0
2011-12-19 13:00:00,34.91,35.02,34.88,35.0,212800.0,34.8151,34.9248,34.7852,34.9049,212800.0
2011-12-19 13:30:00,35.0,35.04,34.92,34.97,99500.0,34.9049,34.9447,34.8251,34.8749,99500.0
2011-12-19 14:00:00,34.97,34.98,34.73,34.75,110200.0,34.8749,34.8849,34.6356,34.6555,110200.0
2011-12-19 14:30:00,34.75,34.78,34.66,34.78,103900.0,34.6555,34.6855,34.5658,34.6855,103900.0
2011-12-19 15:00:00,34.77,34.78,34.6,34.7,312400.0,34.6755,34.6855,34.5059,34.6057,312400.0
2011-12-19 15:30:00,34.7,34.91,34.68,34.8,534000.0,34.6057,34.8151,34.5857,34.7054,534000.0
2011-12-20 09:30:00,35.27,35.66,35.24,35.37,172700.0,35.1741,35.5631,35.1442,35.2739,172700.0
2011-12-20 10:00:00,35.37,35.38,35.18,35.33,174700.0,35.2739,35.2838,35.0844,35.234,174700.0
2011-12-20 10:30:00,35.33,35.33,35.19,35.24,133400.0,35.234,35.234,35.0943,35.1442,133400.0
2011-12-20 11:00:00,35.24,35.32,35.2,35.22,91700.0,35.1442,35.224,35.1043,35.1243,91700.0
2011-12-20 11:30:00,35.22,35.4,35.22,35.37,140000.0,35.1243,35.3038,35.1243,35.2739,140000.0
2011-12-20 12:00:00,35.37,35.37,35.26,35.35,94900.0,35.2739,35.2739,35.1642,35.2539,94900.0
2011-12-20 12:30:00,35.34,35.36,35.34,35.36,96300.0,35.2439,35.2639,35.2439,35.2639,96300.0
2011-12-20 13:00:00,35.37,35.57,35.37,35.52,99200.0,35.2739,35.4733,35.2739,35.4234,99200.0
2011-12-20 13:30:00,35.51,35.52,35.31,35.37,101300.0,35.4135,35.4234,35.214,35.2739,101300.0
2011-12-20 14:00:00,35.38,35.46,35.37,35.45,177800.0,35.2838,35.3636,35.2739,35.3536,177800.0
2011-12-20 14:30:00,35.45,35.58,35.44,35.57,157900.0,35.3536,35.4833,35.3437,35.4733,157900.0
2011-12-20 15:00:00,35.57,35.67,35.56,35.64,230700.0,35.4733,35.573,35.4633,35.5431,230700.0
2011-12-20 15:30:00,35.65,35.68,35.54,35.56,618500.0,35.5531,35.583,35.4434,35.4633,618500.0
2011-12-21 09:30:00,35.68,35.98,35.32,35.56,158200.0,35.583,35.8822,35.224,35.4633,158200.0
2011-12-21 10:00:00,35.54,36.17,35.51,35.92,325900.0,35.4434,36.0717,35.4135,35.8224,325900.0
2011-12-21 10:30:00,35.92,35.95,35.7,35.74,123600.0,35.8224,35.8523,35.603,35.6428,123600.0
2011-12-21 11:00:00,35.75,35.75,35.59,35.66,118600.0,35.6528,35.6528,35.4933,35.5631,118600.0
2011-12-21 11:30:00,35.66,35.82,35.42,35.47,236500.0,35.5631,35.7226,35.3237,35.3736,236500.0
2011-12-21 12:00:00,35.48,35.52,35.33,35.5,141500.0,35.3836,35.4234,35.234,35.4035,141500.0
2011-12-21 12:30:00,35.5,35.69,35.48,35.53,105300.0,35.4035,35.593,35.3836,35.4334,105300.0
2011-12-21 13:00:00,35.53,35.58,35.48,35.48,50200.0,35.4334,35.4833,35.3836,35.3836,50200.0
2011-12-21 13:30:00,35.49,35.55,35.38,35.54,114500.0,35.3935,35.4534,35.2838,35.4434,114500.0
2011-12-21 14:00:00,35.53,35.63,35.53,35.61,119100.0,35.4334,35.5331,35.4334,35.5132,119100.0
2011-12-21 14:30:00,35.61,35.71,35.6,35.67,172000.0,35.5132,35.6129,35.5032,35.573,172000.0
2011-12-21 15:00:00,35.67,35.83,35.62,35.8,224900.0,35.573,35.7326,35.5232,35.7027,224900.0
2011-12-21 15:30:00,35.81,35.91,35.66,35.68,476800.0,35.7127,35.8124,35.5631,35.583,476800.0
2011-12-22 09:30:00,35.82,36.15,35.77,36.05,127800.0,35.7226,36.0517,35.6728,35.952,127800.0
2011-12-22 10:00:00,36.04,36.08,35.94,36.01,86700.0,35.942,35.9819,35.8423,35.9121,86700.0
2011-12-22 10:30:00,36.0,36.04,35.91,36.01,94800.0,35.9021,35.942,35.8124,35.9121,94800.0
2011-12-22 11:00:00,36.0,36.06,35.95,35.97,71200.0,35.9021,35.962,35.8523,35.8722,71200.0
2011-12-22 11:30:00,35.99,36.04,35.94,35.94,68300.0,35.8922,35.942,35.8423,35.8423,68300.0
2011-12-22 12:00:00,35.94,36.08,35.93,36.05,80300.0,35.8423,35.9819,35.8323,35.952,80300.0
2011-12-22 12:30:00,36.05,36.05,35.94,36.0,64700.0,35.952,35.952,35.8423,35.9021,64700.0
2011-12-22 13:00:00,36.0,36.01,35.92,35.94,114500.0,35.9021,35.9121,35.8224,35.8423,114500.0
2011-12-22 13:30:00,35.95,36.01,35.91,35.93,66700.0,35.8523,35.9121,35.8124,35.8323,66700.0
2011-12-22 14:00:00,35.91,35.95,35.88,35.89,80600.0,35.8124,35.8523,35.7825,35.7924,80600.0
2011-12-22 14:30:00,35.89,35.91,35.85,35.86,312100.0,35.7924,35.8124,35.7525,35.7625,312100.0
2011-12-22 15:00:00,35.86,35.94,35.85,35.91,202200.0,35.7625,35.8423,35.7525,35.8124,202200.0
2011-12-22 15:30:00,35.9,36.04,35.89,35.96,277000.0,35.8024,35.942,35.7924,35.8622,277000.0
2011-12-23 09:30:00,36.03,36.08,35.84,35.94,50400.0,35.9321,35.9819,35.7426,35.8423,50400.0
2011-12-23 10:00:00,35.95,35.95,35.73,35.78,104100.0,35.8523,35.8523,35.6329,35.6827,104100.0
2011-12-23 10:30:00,35.78,35.83,35.69,35.8,61900.0,35.6827,35.7326,35.593,35.7027,61900.0
2011-12-23 11:00:00,35.79,35.79,35.73,35.75,62800.0,35.6927,35.6927,35.6329,35.6528,62800.0
2011-12-23 11:30:00,35.75,35.84,35.75,35.8,76500.0,35.6528,35.7426,35.6528,35.7027,76500.0
2011-12-23 12:00:00,35.8,35.86,35.8,35.8,98200.0,35.7027,35.7625,35.7027,35.7027,98200.0
2011-12-23 12:30:00,35.8,35.85,35.78,35.78,82200.0,35.7027,35.7525,35.6827,35.6827,82200.0
2011-12-23 13:00:00,35.79,35.82,35.78,35.81,70100.0,35.6927,35.7226,35.6827,35.7127,70100.0
2011-12-23 13:30:00,35.81,35.82,35.79,35.81,60900.0,35.7127,35.7226,35.6927,35.7127,60900.0
2011-12-23 14:00:00,35.8,35.81,35.76,35.79,46400.0,35.7027,35.7127,35.6628,35.6927,46400.0
2011-12-23 14:30:00,35.78,35.8,35.77,35.8,83300.0,35.6827,35.7027,35.6728,35.7027,83300.0
2011-12-23 15:00:00,35.79,35.8,35.78,35.8,128300.0,35.6927,35.7027,35.6827,35.7027,128300.0
2011-12-23 15:30:00,35.79,35.85,35.77,35.84,386000.0,35.6927,35.7525,35.6728,35.7426,386000.0
2011-12-27 09:30:00,35.87,36.09,35.71,36.03,73100.0,35.7725,35.9919,35.6129,35.9321,73100.0
2011-12-27 10:00:00,36.03,36.11,35.98,36.11,100700.0,35.9321,36.0118,35.8822,36.0118,100700.0
2011-12-27 10:30:00,36.11,36.2,36.07,36.1,53500.0,36.0118,36.1016,35.9719,36.0019,53500.0
2011-12-27 11:00:00,36.11,36.18,36.06,36.07,84200.0,36.0118,36.0817,35.962,35.9719,84200.0
2011-12-27 11:30:00,36.07,36.11,36.06,36.1,49600.0,35.9719,36.0118,35.962,36.0019,49600.0
2011-12-27 12:00:00,36.1,36.12,36.05,36.1,62300.0,36.0019,36.0218,35.952,36.0019,62300.0
2011-12-27 12:30:00,36.11,36.12,36.08,36.12,63600.0,36.0118,36.0218,35.9819,36.0218,63600.0
2011-12-27 13:00:00,36.12,36.28,36.12,36.25,78500.0,36.0218,36.1814,36.0218,36.1515,78500.0
2011-12-27 13:30:00,36.24,36.33,36.19,36.32,83500.0,36.1415,36.2312,36.0916,36.2213,83500.0
2011-12-27 14:00:00,36.33,36.35,36.18,36.24,94200.0,36.2312,36.2512,36.0817,36.1415,94200.0
2011-12-27 14:30:00,36.25,36.28,36.2,36.26,53200.0,36.1515,36.1814,36.1016,36.1614,53200.0
2011-12-27 15:00:00,36.26,36.29,36.22,36.27,84300.0,36.1614,36.1914,36.1215,36.1714,84300.0
2011-12-27 15:30:00,36.27,36.28,36.21,36.23,226500.0,36.1714,36.1814,36.1116,36.1315,226500.0
2011-12-28 09:30:00,36.23,36.23,35.86,35.93,32700.0,36.1315,36.1315,35.7625,35.8323,32700.0
2011-12-28 10:00:00,35.92,35.99,35.73,35.83,81200.0,35.8224,35.8922,35.6329,35.7326,81200.0
2011-12-28 10:30:00,35.84,35.94,35.8,35.89,106700.0,35.7426,35.8423,35.7027,35.7924,106700.0
2011-12-28 11:00:00,35.89,35.93,35.76,35.76,33600.0,35.7924,35.8323,35.6628,35.6628,33600.0
2011-12-28 11:30:00,35.77,35.77,35.67,35.73,24300.0,35.6728,35.6728,35.573,35.6329,24300.0
2011-12-28 12:00:00,35.75,35.83,35.69,35.77,21500.0,35.6528,35.7326,35.593,35.6728,21500.0
2011-12-28 12:30:00,35.77,35.82,35.71,35.76,29500.0,35.6728,35.7226,35.6129,35.6628,29500.0
2011-12-28 13:00:00,35.75,35.86,35.75,35.86,21100.0,35.6528,35.7625,35.6528,35.7625,21100.0
2011-12-28 13:30:00,35.86,35.91,35.8,35.81,38100.0,35.7625,35.8124,35.7027,35.7127,38100.0
2011-12-28 14:00:00,35.8,35.86,35.77,35.83,96200.0,35.7027,35.7625,35.6728,35.7326,96200.0
2011-12-28 14:30:00,35.84,35.85,35.74,35.74,48000.0,35.7426,35.7525,35.6428,35.6428,48000.0
2011-12-28 15:00:00,35.74,35.77,35.61,35.64,78100.0,35.6428,35.6728,35.5132,35.5431,78100.0
2011-12-28 15:30:00,35.65,35.75,35.62,35.67,194000.0,35.5531,35.6528,35.5232,35.573,194000.0
2011-12-29 09:30:00,35.75,35.76,35.58,35.62,31600.0,35.6528,35.6628,35.4833,35.5232,31600.0
2011-12-29 10:00:00,35.61,35.77,35.6,35.74,50500.0,35.5132,35.6728,35.5032,35.6428,50500.0
2011-12-29 10:30:00,35.75,35.77,35.66,35.68,127400.0,35.6528,35.6728,35.5631,35.583,127400.0
2011-12-29 11:00:00,35.68,35.7,35.6,35.67,32100.0,35.583,35.603,35.5032,35.573,32100.0
2011-12-29 11:30:00,35.66,35.69,35.64,35.69,28700.0,35.5631,35.593,35.5431,35.593,28700.0
2011-12-29 12:00:00,35.69,35.69,35.58,35.59,31300.0,35.593,35.593,35.4833,35.4933,31300.0
2011-12-29 12:30:00,35.58,35.67,35.57,35.66,22600.0,35.4833,35.573,35.4733,35.5631,22600.0
2011-12-29 13:00:00,35.66,35.72,35.62,35.66,24500.0,35.5631,35.6229,35.5232,35.5631,24500.0
2011-12-29 13:30:00,35.64,35.75,35.62,35.74,24200.0,35.5431,35.6528,35.5232,35.6428,24200.0
2011-12-29 14:00:00,35.75,35.8,35.69,35.71,26900.0,35.6528,35.7027,35.593,35.6129,26900.0
2011-12-29 14:30:00,35.71,35.76,35.69,35.75,25600.0,35.6129,35.6628,35.593,35.6528,25600.0
2011-12-29 15:00:00,35.75,35.84,35.73,35.78,157500.0,35.6528,35.7426,35.6329,35.6827,157500.0
2011-12-29 15:30:00,35.77,35.78,35.64,35.69,192200.0,35.6728,35.6827,35.5431,35.593,192200.0
2011-12-30 09:30:00,35.68,35.81,35.62,35.76,45800.0,35.583,35.7127,35.5232,35.6628,45800.0
2011-12-30 10:00:00,35.76,35.85,35.7,35.76,38900.0,35.6628,35.7525,35.603,35.6628,38900.0
2011-12-30 10:30:00,35.76,35.87,35.73,35.85,40600.0,35.6628,35.7725,35.6329,35.7525,40600.0
2011-12-30 11:00:00,35.86,35.93,35.82,35.83,96800.0,35.7625,35.8323,35.7226,35.7326,96800.0
2011-12-30 11:30:00,35.83,35.93,35.79,35.89,33500.0,35.7326,35.8323,35.6927,35.7924,33500.0
2011-12-30 12:00:00,35.88,35.94,35.87,35.93,17000.0,35.7825,35.8423,35.7725,35.8323,17000.0
2011-12-30 12:30:00,35.92,35.97,35.92,35.96,15600.0,35.8224,35.8722,35.8224,35.8622,15600.0
2011-12-30 13:00:00,35.96,35.98,35.94,35.97,27300.0,35.8622,35.8822,35.8423,35.8722,27300.0
2011-12-30 13:30:00,35.97,36.01,35.97,36.01,18300.0,35.8722,35.9121,35.8722,35.9121,18300.0
2011-12-30 14:00:00,36.0,36.01,35.85,35.89,96400.0,35.9021,35.9121,35.7525,35.7924,96400.0
2011-12-30 14:30:00,35.9,35.91,35.84,35.87,28700.0,35.8024,35.8124,35.7426,35.7725,28700.0
2011-12-30 15:00:00,35.88,35.9,35.85,35.86,42400.0,35.7825,35.8024,35.7525,35.7625,42400.0
2011-12-30 15:30:00,35.86,35.89,35.72,35.73,164300.0,35.7625,35.7924,35.6229,35.6329,164300.0
2012-01-03 09:30:00,36.4,36.45,36.11,36.14,118900.0,36.3011,36.3509,36.0118,36.0418,118900.0
2012-01-03 10:00:00,36.15,36.28,36.05,36.08,120800.0,36.0517,36.1814,35.952,35.9819,120800.0
2012-01-03 10:30:00,36.08,36.15,36.0,36.01,82000.0,35.9819,36.0517,35.9021,35.9121,82000.0
2012-01-03 11:00:00,36.0,36.02,35.94,36.01,73700.0,35.9021,35.9221,35.8423,35.9121,73700.0
2012-01-03 11:30:00,36.0,36.02,35.87,35.87,78200.0,35.9021,35.9221,35.7725,35.7725,78200.0
2012-01-03 12:00:00,35.87,35.91,35.83,35.9,68600.0,35.7725,35.8124,35.7326,35.8024,68600.0
2012-01-03 12:30:00,35.9,35.9,35.67,35.78,90300.0,35.8024,35.8024,35.573,35.6827,90300.0
2012-01-03 13:00:00,35.77,35.84,35.7,35.72,61400.0,35.6728,35.7426,35.603,35.6229,61400.0
2012-01-03 13:30:00,35.71,35.8,35.68,35.8,74800.0,35.6129,35.7027,35.583,35.7027,74800.0
2012-01-03 14:00:00,35.8,35.88,35.73,35.75,130500.0,35.7027,35.7825,35.6329,35.6528,130500.0
2012-01-03 14:30:00,35.75,35.87,35.74,35.87,85600.0,35.6528,35.7725,35.6428,35.7725,85600.0
2012-01-03 15:00:00,35.88,35.88,35.69,35.75,107100.0,35.7825,35.7825,35.593,35.6528,107100.0
2012-01-03 15:30:00,35.75,35.86,35.71,35.83,519700.0,35.6528,35.7625,35.6129,35.7326,519700.0
2012-01-04 09:30:00,35.74,35.79,35.49,35.57,82000.0,35.6428,35.6927,35.3935,35.4733,82000.0
2012-01-04 10:00:00,35.57,35.68,35.43,35.6,108100.0,35.4733,35.583,35.3337,35.5032,108100.0
2012-01-04 10:30:00,35.6,35.7,35.55,35.65,44200.0,35.5032,35.603,35.4534,35.5531,44200.0
2012-01-04 11:00:00,35.65,35.76,35.63,35.75,140500.0,35.5531,35.6628,35.5331,35.6528,140500.0
2012-01-04 11:30:00,35.74,35.77,35.67,35.72,84900.0,35.6428,35.6728,35.573,35.6229,84900.0
2012-01-04 12:00:00,35.72,35.76,35.71,35.72,97000.0,35.6229,35.6628,35.6129,35.6229,97000.0
2012-01-04 12:30:00,35.72,35.8,35.69,35.75,73400.0,35.6229,35.7027,35.593,35.6528,73400.0
2012-01-04 13:00:00,35.75,35.75,35.64,35.69,47700.0,35.6528,35.6528,35.5431,35.593,47700.0
2012-01-04 13:30:00,35.69,35.79,35.69,35.78,87600.0,35.593,35.6927,35.593,35.6827,87600.0
2012-01-04 14:00:00,35.78,35.82,35.76,35.78,107200.0,35.6827,35.7226,35.6628,35.6827,107200.0
2012-01-04 14:30:00,35.78,35.85,35.76,35.82,94900.0,35.6827,35.7525,35.6628,35.7226,94900.0
2012-01-04 15:00:00,35.82,35.87,35.81,35.84,162900.0,35.7226,35.7725,35.7127,35.7426,162900.0
2012-01-04 15:30:00,35.84,35.86,35.78,35.82,373300.0,35.7426,35.7625,35.6827,35.7226,373300.0
2012-01-05 09:30:00,35.7,35.82,35.43,35.45,61700.0,35.603,35.7226,35.3337,35.3536,61700.0
2012-01-05 10:00:00,35.44,35.59,35.26,35.38,179400.0,35.3437,35.4933,35.1642,35.2838,179400.0
2012-01-05 10:30:00,35.39,35.46,35.24,35.44,98200.0,35.2938,35.3636,35.1442,35.3437,98200.0
2012-01-05 11:00:00,35.43,35.53,35.39,35.49,80400.0,35.3337,35.4334,35.2938,35.3935,80400.0
2012-01-05 11:30:00,35.49,35.55,35.49,35.52,77700.0,35.3935,35.4534,35.3935,35.4234,77700.0
2012-01-05 12:00:00,35.52,35.57,35.47,35.52,94600.0,35.4234,35.4733,35.3736,35.4234,94600.0
2012-01-05 12:30:00,35.52,35.65,35.45,35.65,85700.0,35.4234,35.5531,35.3536,35.5531,85700.0
2012-01-05 13:00:00,35.65,35.68,35.55,35.61,101000.0,35.5531,35.583,35.4534,35.5132,101000.0
2012-01-05 13:30:00,35.61,35.82,35.61,35.8,186000.0,35.5132,35.7226,35.5132,35.7027,186000.0
2012-01-05 14:00:00,35.8,35.81,35.67,35.68,89300.0,35.7027,35.7127,35.573,35.583,89300.0
2012-01-05 14:30:00,35.69,35.74,35.63,35.67,62800.0,35.593,35.6428,35.5331,35.573,62800.0
2012-01-05 15:00:00,35.67,35.81,35.67,35.74,175800.0,35.573,35.7127,35.573,35.6428,175800.0
2012-01-05 15:30:00,35.74,35.77,35.67,35.72,314600.0,35.6428,35.6728,35.573,35.6229,314600.0
2012-01-06 09:30:00,35.57,35.75,35.45,35.45,99100.0,35.4733,35.6528,35.3536,35.3536,99100.0
2012-01-06 10:00:00,35.44,35.45,35.32,35.37,134400.0,35.3437,35.3536,35.224,35.2739,134400.0
2012-01-06 10:30:00,35.36,35.44,35.33,35.34,162400.0,35.2639,35.3437,35.234,35.2439,162400.0
2012-01-06 11:00:00,35.35,35.54,35.3,35.54,184000.0,35.2539,35.4434,35.204,35.4434,184000.0
2012-01-06 11:30:00,35.54,35.66,35.48,35.5,105400.0,35.4434,35.5631,35.3836,35.4035,105400.0
2012-01-06 12:00:00,35.5,35.5,35.42,35.43,73600.0,35.4035,35.4035,35.3237,35.3337,73600.0
2012-01-06 12:30:00,35.43,35.54,35.43,35.53,47600.0,35.3337,35.4434,35.3337,35.4334,47600.0
2012-01-06 13:00:00,35.52,35.59,35.48,35.53,54800.0,35.4234,35.4933,35.3836,35.4334,54800.0
2012-01-06 13:30:00,35.54,35.62,35.5,35.55,63200.0,35.4434,35.5232,35.4035,35.4534,63200.0
2012-01-06 14:00:00,35.55,35.57,35.47,35.47,59400.0,35.4534,35.4733,35.3736,35.3736,59400.0
2012-01-06 14:30:00,35.48,35.48,35.4,35.41,70300.0,35.3836,35.3836,35.3038,35.3137,70300.0
2012-01-06 15:00:00,35.42,35.48,35.38,35.45,336800.0,35.3237,35.3836,35.2838,35.3536,336800.0
2012-01-06 15:30:00,35.45,35.55,35.38,35.43,478800.0,35.3536,35.4534,35.2838,35.3337,478800.0
2012-01-09 09:30:00,34.94,35.24,34.9,35.01,209900.0,34.845,35.1442,34.8051,34.9148,209900.0
2012-01-09 10:00:00,35.01,35.02,34.86,34.94,153600.0,34.9148,34.9248,34.7652,34.845,153600.0
2012-01-09 10:30:00,34.94,34.95,34.75,34.86,91600.0,34.845,34.855,34.6555,34.7652,91600.0
2012-01-09 11:00:00,34.86,34.92,34.81,34.92,104700.0,34.7652,34.8251,34.7154,34.8251,104700.0
2012-01-09 11:30:00,34.91,35.0,34.87,34.94,104700.0,34.8151,34.9049,34.7752,34.845,104700.0
2012-01-09 12:00:00,34.95,34.98,34.91,34.94,89900.0,34.855,34.8849,34.8151,34.845,89900.0
2012-01-09 12:30:00,34.95,34.96,34.93,34.94,95300.0,34.855,34.865,34.835,34.845,95300.0
2012-01-09 13:00:00,34.95,34.96,34.91,34.95,111800.0,34.855,34.865,34.8151,34.855,111800.0
2012-01-09 13:30:00,34.95,34.99,34.93,34.93,89500.0,34.855,34.8949,34.835,34.835,89500.0
2012-01-09 14:00:00,34.93,34.99,34.92,34.98,81400.0,34.835,34.8949,34.8251,34.8849,81400.0
2012-01-09 14:30:00,34.98,34.99,34.9,34.93,114600.0,34.8849,34.8949,34.8051,34.835,114600.0
2012-01-09 15:00:00,34.94,34.98,34.92,34.97,249700.0,34.845,34.8849,34.8251,34.8749,249700.0
2012-01-09 15:30:00,34.97,35.06,34.96,35.02,521300.0,34.8749,34.9647,34.865,34.9248,521300.0
2012-01-10 09:30:00,35.42,35.53,35.15,35.46,134300.0,35.3237,35.4334,35.0544,35.3636,134300.0
2012-01-10 10:00:00,35.45,35.59,35.45,35.57,126500.0,35.3536,35.4933,35.3536,35.4733,126500.0
2012-01-10 10:30:00,35.57,35.62,35.52,35.53,92000.0,35.4733,35.5232,35.4234,35.4334,92000.0
2012-01-10 11:00:00,35.53,35.66,35.51,35.63,94200.0,35.4334,35.5631,35.4135,35.5331,94200.0
2012-01-10 11:30:00,35.64,35.71,35.45,35.68,104900.0,35.5431,35.6129,35.3536,35.583,104900.0
2012-01-10 12:00:00,35.69,35.69,35.52,35.59,112400.0,35.593,35.593,35.4234,35.4933,112400.0
2012-01-10 12:30:00,35.59,35.73,35.55,35.73,101200.0,35.4933,35.6329,35.4534,35.6329,101200.0
2012-01-10 13:00:00,35.73,35.74,35.59,35.7,99100.0,35.6329,35.6428,35.4933,35.603,99100.0
2012-01-10 13:30:00,35.71,35.75,35.66,35.7,96000.0,35.6129,35.6528,35.5631,35.603,96000.0
2012-01-10 14:00:00,35.7,35.77,35.69,35.76,80700.0,35.603,35.6728,35.593,35.6628,80700.0
2012-01-10 14:30:00,35.75,35.8,35.72,35.76,86900.0,35.6528,35.7027,35.6229,35.6628,86900.0
2012-01-10 15:00:00,35.77,35.81,35.75,35.8,97700.0,35.6728,35.7127,35.6528,35.7027,97700.0
2012-01-10 15:30:00,35.79,35.8,35.69,35.72,423900.0,35.6927,35.7027,35.593,35.6229,423900.0
2012-01-11 09:30:00,35.78,36.09,35.68,35.68,105300.0,35.6827,35.9919,35.583,35.583,105300.0
2012-01-11 10:00:00,35.68,35.7,35.59,35.61,92800.0,35.583,35.603,35.4933,35.5132,92800.0
2012-01-11 10:30:00,35.62,35.77,35.59,35.62,143300.0,35.5232,35.6728,35.4933,35.5232,143300.0
2012-01-11 11:00:00,35.63,35.66,35.58,35.59,94300.0,35.5331,35.5631,35.4833,35.4933,94300.0
2012-01-11 11:30:00,35.59,35.78,35.59,35.68,46500.0,35.4933,35.6827,35.4933,35.583,46500.0
2012-01-11 12:00:00,35.69,35.82,35.67,35.73,54400.0,35.593,35.7226,35.573,35.6329,54400.0
2012-01-11 12:30:00,35.74,35.83,35.74,35.79,49200.0,35.6428,35.7326,35.6428,35.6927,49200.0
2012-01-11 13:00:00,35.79,35.9,35.79,35.89,80200.0,35.6927,35.8024,35.6927,35.7924,80200.0
2012-01-11 13:30:00,35.89,35.9,35.76,35.76,75400.0,35.7924,35.8024,35.6628,35.6628,75400.0
2012-01-11 14:00:00,35.77,35.8,35.71,35.75,54800.0,35.6728,35.7027,35.6129,35.6528,54800.0
2012-01-11 14:30:00,35.75,35.77,35.69,35.7,59700.0,35.6528,35.6728,35.593,35.603,59700.0
2012-01-11 15:00:00,35.7,35.73,35.64,35.73,97100.0,35.603,35.6329,35.5431,35.6329,97100.0
2012-01-11 15:30:00,35.73,35.74,35.58,35.59,266900.0,35.6329,35.6428,35.4833,35.4933,266900.0
2012-01-12 09:30:00,35.63,35.89,35.63,35.81,68600.0,35.5331,35.7924,35.5331,35.7127,68600.0
2012-01-12 10:00:00,35.81,35.86,35.57,35.71,104800.0,35.7127,35.7625,35.4733,35.6129,104800.0
2012-01-12 10:30:00,35.72,35.74,35.61,35.67,77900.0,35.6229,35.6428,35.5132,35.573,77900.0
2012-01-12 11:00:00,35.67,35.8,35.66,35.79,75600.0,35.573,35.7027,35.5631,35.6927,75600.0
2012-01-12 11:30:00,35.8,35.82,35.73,35.75,45300.0,35.7027,35.7226,35.6329,35.6528,45300.0
2012-01-12 12:00:00,35.75,35.78,35.73,35.78,41100.0,35.6528,35.6827,35.6329,35.6827,41100.0
2012-01-12 12:30:00,35.78,35.84,35.75,35.82,43800.0,35.6827,35.7426,35.6528,35.7226,43800.0
2012-01-12 13:00:00,35.83,35.88,35.83,35.83,31900.0,35.7326,35.7825,35.7326,35.7326,31900.0
2012-01-12 13:30:00,35.83,35.83,35.71,35.75,53000.0,35.7326,35.7326,35.6129,35.6528,53000.0
2012-01-12 14:00:00,35.75,35.79,35.69,35.76,35100.0,35.6528,35.6927,35.593,35.6628,35100.0
2012-01-12 14:30:00,35.76,35.87,35.75,35.86,39300.0,35.6628,35.7725,35.6528,35.7625,39300.0
2012-01-12 15:00:00,35.87,35.91,35.83,35.83,80300.0,35.7725,35.8124,35.7326,35.7326,80300.0
2012-01-12 15:30:00,35.83,35.87,35.77,35.82,227700.0,35.7326,35.7725,35.6728,35.7226,227700.0
2012-01-13 09:30:00,35.7,35.85,35.56,35.67,82200.0,35.603,35.7525,35.4633,35.573,82200.0
2012-01-13 10:00:00,35.62,35.67,35.39,35.52,86700.0,35.5232,35.573,35.2938,35.4234,86700.0
2012-01-13 10:30:00,35.54,35.61,35.48,35.57,60900.0,35.4434,35.5132,35.3836,35.4733,60900.0
2012-01-13 11:00:00,35.57,35.74,35.54,35.71,53200.0,35.4733,35.6428,35.4434,35.6129,53200.0
2012-01-13 11:30:00,35.72,35.77,35.63,35.64,69700.0,35.6229,35.6728,35.5331,35.5431,69700.0
2012-01-13 12:00:00,35.64,35.66,35.55,35.55,52800.0,35.5431,35.5631,35.4534,35.4534,52800.0
2012-01-13 12:30:00,35.56,35.57,35.49,35.55,52500.0,35.4633,35.4733,35.3935,35.4534,52500.0
2012-01-13 13:00:00,35.56,35.56,35.5,35.52,37700.0,35.4633,35.4633,35.4035,35.4234,37700.0
2012-01-13 13:30:00,35.52,35.65,35.49,35.63,47900.0,35.4234,35.5531,35.3935,35.5331,47900.0
2012-01-13 14:00:00,35.63,35.67,35.59,35.64,43300.0,35.5331,35.573,35.4933,35.5431,43300.0
2012-01-13 14:30:00,35.64,35.64,35.57,35.61,31000.0,35.5431,35.5431,35.4733,35.5132,31000.0
2012-01-13 15:00:00,35.62,35.67,35.6,35.63,62600.0,35.5232,35.573,35.5032,35.5331,62600.0
2012-01-13 15:30:00,35.63,35.65,35.53,35.55,118000.0,35.5331,35.5531,35.4334,35.4534,118000.0
2012-01-17 09:30:00,35.92,36.23,35.85,36.1,95100.0,35.8224,36.1315,35.7525,36.0019,95100.0
2012-01-17 10:00:00,36.11,36.11,35.95,36.0,71600.0,36.0118,36.0118,35.8523,35.9021,71600.0
2012-01-17 10:30:00,35.99,36.01,35.96,36.0,54900.0,35.8922,35.9121,35.8622,35.9021,54900.0
2012-01-17 11:00:00,36.01,36.1,36.01,36.06,61400.0,35.9121,36.0019,35.9121,35.962,61400.0
2012-01-17 11:30:00,36.06,36.11,36.06,36.09,31400.0,35.962,36.0118,35.962,35.9919,31400.0
2012-01-17 12:00:00,36.11,36.14,36.07,36.07,47600.0,36.0118,36.0418,35.9719,35.9719,47600.0
2012-01-17 12:30:00,36.07,36.07,35.95,35.98,44500.0,35.9719,35.9719,35.8523,35.8822,44500.0
2012-01-17 13:00:00,35.99,36.05,35.99,36.03,27000.0,35.8922,35.952,35.8922,35.9321,27000.0
2012-01-17 13:30:00,36.03,36.09,36.0,36.04,25000.0,35.9321,35.9919,35.9021,35.942,25000.0
2012-01-17 14:00:00,36.04,36.05,35.98,35.98,32000.0,35.942,35.952,35.8822,35.8822,32000.0
2012-01-17 14:30:00,35.99,36.0,35.83,35.87,79800.0,35.8922,35.9021,35.7326,35.7725,79800.0
2012-01-17 15:00:00,35.86,35.87,35.72,35.83,78800.0,35.7625,35.7725,35.6229,35.7326,78800.0
2012-01-17 15:30:00,35.83,35.83,35.76,35.81,157300.0,35.7326,35.7326,35.6628,35.7127,157300.0
2012-01-18 09:30:00,35.87,35.91,35.72,35.83,142000.0,35.7725,35.8124,35.6229,35.7326,142000.0
2012-01-18 10:00:00,35.84,35.94,35.7,35.83,229600.0,35.7426,35.8423,35.603,35.7326,229600.0
2012-01-18 10:30:00,35.83,35.88,35.7,35.82,143000.0,35.7326,35.7825,35.603,35.7226,143000.0
2012-01-18 11:00:00,35.82,35.91,35.81,35.91,80400.0,35.7226,35.8124,35.7127,35.8124,80400.0
2012-01-18 11:30:00,35.91,35.95,35.73,35.73,86600.0,35.8124,35.8523,35.6329,35.6329,86600.0
2012-01-18 12:00:00,35.73,35.8,35.7,35.79,95500.0,35.6329,35.7027,35.603,35.6927,95500.0
2012-01-18 12:30:00,35.8,35.85,35.74,35.85,67700.0,35.7027,35.7525,35.6428,35.7525,67700.0
2012-01-18 13:00:00,35.85,35.93,35.84,35.93,38800.0,35.7525,35.8323,35.7426,35.8323,38800.0
2012-01-18 13:30:00,35.93,35.98,35.87,35.89,87200.0,35.8323,35.8822,35.7725,35.7924,87200.0
2012-01-18 14:00:00,35.89,36.11,35.88,36.11,73600.0,35.7924,36.0118,35.7825,36.0118,73600.0
2012-01-18 14:30:00,36.1,36.13,35.88,35.89,158300.0,36.0019,36.0318,35.7825,35.7924,158300.0
2012-01-18 15:00:00,35.9,35.96,35.88,35.9,127400.0,35.8024,35.8622,35.7825,35.8024,127400.0
2012-01-18 15:30:00,35.9,35.92,35.84,35.9,240400.0,35.8024,35.8224,35.7426,35.8024,240400.0
2012-01-19 09:30:00,35.96,36.12,35.93,36.02,219700.0,35.8622,36.0218,35.8323,35.9221,219700.0
2012-01-19 10:00:00,36.0,36.1,35.91,36.05,221100.0,35.9021,36.0019,35.8124,35.952,221100.0
2012-01-19 10:30:00,36.05,36.16,36.02,36.03,120000.0,35.952,36.0617,35.9221,35.9321,120000.0
2012-01-19 11:00:00,36.03,36.06,35.96,35.97,87000.0,35.9321,35.962,35.8622,35.8722,87000.0
2012-01-19 11:30:00,35.97,36.02,35.95,36.01,88600.0,35.8722,35.9221,35.8523,35.9121,88600.0
2012-01-19 12:00:00,36.01,36.11,35.99,36.06,83000.0,35.9121,36.0118,35.8922,35.962,83000.0
2012-01-19 12:30:00,36.06,36.09,36.03,36.08,92600.0,35.962,35.9919,35.9321,35.9819,92600.0
2012-01-19 13:00:00,36.08,36.08,35.96,35.98,77800.0,35.9819,35.9819,35.8622,35.8822,77800.0
2012-01-19 13:30:00,35.98,36.01,35.86,35.86,81900.0,35.8822,35.9121,35.7625,35.7625,81900.0
2012-01-19 14:00:00,35.86,35.97,35.86,35.97,98800.0,35.7625,35.8722,35.7625,35.8722,98800.0
2012-01-19 14:30:00,35.97,35.98,35.78,35.84,134000.0,35.8722,35.8822,35.6827,35.7426,134000.0
2012-01-19 15:00:00,35.85,35.88,35.81,35.83,100500.0,35.7525,35.7825,35.7127,35.7326,100500.0
2012-01-19 15:30:00,35.83,35.92,35.73,35.77,359400.0,35.7326,35.8224,35.6329,35.6728,359400.0
2012-01-20 09:30:00,35.69,35.79,35.59,35.74,271800.0,35.593,35.6927,35.4933,35.6428,271800.0
2012-01-20 10:00:00,35.72,36.14,35.66,36.12,113800.0,35.6229,36.0418,35.5631,36.0218,113800.0
2012-01-20 10:30:00,36.12,36.15,36.09,36.13,75800.0,36.0218,36.0517,35.9919,36.0318,75800.0
2012-01-20 11:00:00,36.13,36.15,36.08,36.14,88100.0,36.0318,36.0517,35.9819,36.0418,88100.0
2012-01-20 11:30:00,36.14,36.14,36.08,36.13,35100.0,36.0418,36.0418,35.9819,36.0318,35100.0
2012-01-20 12:00:00,36.14,36.15,36.09,36.09,52700.0,36.0418,36.0517,35.9919,35.9919,52700.0
2012-01-20 12:30:00,36.09,36.1,36.02,36.04,81900.0,35.9919,36.0019,35.9221,35.942,81900.0
2012-01-20 13:00:00,36.05,36.05,35.96,35.97,68600.0,35.952,35.952,35.8622,35.8722,68600.0
2012-01-20 13:30:00,35.97,35.97,35.92,35.95,66300.0,35.8722,35.8722,35.8224,35.8523,66300.0
2012-01-20 14:00:00,35.94,35.97,35.91,35.91,44600.0,35.8423,35.8722,35.8124,35.8124,44600.0
2012-01-20 14:30:00,35.92,35.92,35.89,35.92,74700.0,35.8224,35.8224,35.7924,35.8224,74700.0
2012-01-20 15:00:00,35.92,35.97,35.91,35.97,89400.0,35.8224,35.8722,35.8124,35.8722,89400.0
2012-01-20 15:30:00,35.97,36.05,35.96,36.01,342900.0,35.8722,35.952,35.8622,35.9121,342900.0
2012-01-23 09:30:00,35.98,36.21,35.97,36.05,108900.0,35.8822,36.1116,35.8722,35.952,108900.0
2012-01-23 10:00:00,36.04,36.24,36.03,36.16,82700.0,35.942,36.1415,35.9321,36.0617,82700.0
2012-01-23 10:30:00,36.15,36.2,36.08,36.17,44600.0,36.0517,36.1016,35.9819,36.0717,44600.0
2012-01-23 11:00:00,36.18,36.2,35.97,36.03,48400.0,36.0817,36.1016,35.8722,35.9321,48400.0
2012-01-23 11:30:00,36.04,36.06,35.87,35.88,51600.0,35.942,35.962,35.7725,35.7825,51600.0
2012-01-23 12:00:00,35.87,35.9,35.81,35.9,51000.0,35.7725,35.8024,35.7127,35.8024,51000.0
2012-01-23 12:30:00,35.91,36.06,35.9,35.98,74800.0,35.8124,35.962,35.8024,35.8822,74800.0
2012-01-23 13:00:00,35.98,36.09,35.97,36.09,36400.0,35.8822,35.9919,35.8722,35.9919,36400.0
2012-01-23 13:30:00,36.09,36.19,36.06,36.14,81100.0,35.9919,36.0916,35.962,36.0418,81100.0
2012-01-23 14:00:00,36.14,36.17,36.02,36.04,42400.0,36.0418,36.0717,35.9221,35.942,42400.0
2012-01-23 14:30:00,36.05,36.16,36.0,36.15,49200.0,35.952,36.0617,35.9021,36.0517,49200.0
2012-01-23 15:00:00,36.15,36.17,36.12,36.14,63400.0,36.0517,36.0717,36.0218,36.0418,63400.0
2012-01-23 15:30:00,36.15,36.19,36.09,36.1,152700.0,36.0517,36.0916,35.9919,36.0019,152700.0
2012-01-24 09:30:00,35.99,36.19,35.94,35.95,91600.0,35.8922,36.0916,35.8423,35.8523,91600.0
2012-01-24 10:00:00,35.93,36.2,35.88,36.16,42300.0,35.8323,36.1016,35.7825,36.0617,42300.0
2012-01-24 10:30:00,36.17,36.37,36.15,36.29,55000.0,36.0717,36.2711,36.0517,36.1914,55000.0
2012-01-24 11:00:00,36.3,36.38,36.21,36.33,69900.0,36.2013,36.2811,36.1116,36.2312,69900.0
2012-01-24 11:30:00,36.34,36.4,36.28,36.39,66000.0,36.2412,36.3011,36.1814,36.2911,66000.0
2012-01-24 12:00:00,36.4,36.45,36.39,36.39,63500.0,36.3011,36.3509,36.2911,36.2911,63500.0
2012-01-24 12:30:00,36.4,36.45,36.38,36.44,49100.0,36.3011,36.3509,36.2811,36.3409,49100.0
2012-01-24 13:00:00,36.44,36.44,36.3,36.33,36300.0,36.3409,36.3409,36.2013,36.2312,36300.0
2012-01-24 13:30:00,36.33,36.39,36.3,36.36,45500.0,36.2312,36.2911,36.2013,36.2612,45500.0
2012-01-24 14:00:00,36.36,36.49,36.29,36.49,104400.0,36.2612,36.3908,36.1914,36.3908,104400.0
2012-01-24 14:30:00,36.49,36.51,36.47,36.51,77300.0,36.3908,36.4108,36.3709,36.4108,77300.0
2012-01-24 15:00:00,36.51,36.57,36.47,36.51,88200.0,36.4108,36.4706,36.3709,36.4108,88200.0
2012-01-24 15:30:00,36.51,36.54,36.47,36.53,258400.0,36.4108,36.4407,36.3709,36.4307,258400.0
2012-01-25 09:30:00,36.46,36.49,35.91,36.04,111900.0,36.3609,36.3908,35.8124,35.942,111900.0
2012-01-25 10:00:00,36.01,36.25,36.0,36.08,72200.0,35.9121,36.1515,35.9021,35.9819,72200.0
2012-01-25 10:30:00,36.08,36.09,35.97,36.04,66000.0,35.9819,35.9919,35.8722,35.942,66000.0
2012-01-25 11:00:00,36.04,36.08,35.97,35.98,88900.0,35.942,35.9819,35.8722,35.8822,88900.0
2012-01-25 11:30:00,35.98,36.08,35.89,35.95,85200.0,35.8822,35.9819,35.7924,35.8523,85200.0
2012-01-25 12:00:00,35.95,36.01,35.9,35.95,70500.0,35.8523,35.9121,35.8024,35.8523,70500.0
2012-01-25 12:30:00,35.94,36.03,35.8,35.83,119400.0,35.8423,35.9321,35.7027,35.7326,119400.0
2012-01-25 13:00:00,35.83,36.26,35.83,36.16,308400.0,35.7326,36.1614,35.7326,36.0617,308400.0
2012-01-25 13:30:00,36.15,36.31,36.15,36.31,98000.0,36.0517,36.2113,36.0517,36.2113,98000.0
2012-01-25 14:00:00,36.3,36.31,36.13,36.2,135300.0,36.2013,36.2113,36.0318,36.1016,135300.0
2012-01-25 14:30:00,36.19,36.36,36.13,36.26,193800.0,36.0916,36.2612,36.0318,36.1614,193800.0
2012-01-25 15:00:00,36.23,36.51,36.23,36.45,110000.0,36.1315,36.4108,36.1315,36.3509,110000.0
2012-01-25 15:30:00,36.45,36.58,36.35,36.41,268400.0,36.3509,36.4806,36.2512,36.311,268400.0
2012-01-26 09:30:00,36.5,36.5,36.26,36.36,115700.0,36.4008,36.4008,36.1614,36.2612,115700.0
2012-01-26 10:00:00,36.36,36.37,36.12,36.13,152300.0,36.2612,36.2711,36.0218,36.0318,152300.0
2012-01-26 10:30:00,36.12,36.16,36.03,36.03,100800.0,36.0218,36.0617,35.9321,35.9321,100800.0
2012-01-26 11:00:00,36.04,36.13,36.01,36.11,115400.0,35.942,36.0318,35.9121,36.0118,115400.0
2012-01-26 11:30:00,36.1,36.13,35.96,36.03,83000.0,36.0019,36.0318,35.8622,35.9321,83000.0
2012-01-26 12:00:00,36.02,36.03,35.94,36.0,72700.0,35.9221,35.9321,35.8423,35.9021,72700.0
2012-01-26 12:30:00,35.98,36.04,35.95,35.98,79000.0,35.8822,35.942,35.8523,35.8822,79000.0
2012-01-26 13:00:00,35.98,36.01,35.83,35.87,110100.0,35.8822,35.9121,35.7326,35.7725,110100.0
2012-01-26 13:30:00,35.87,35.88,35.74,35.75,134700.0,35.7725,35.7825,35.6428,35.6528,134700.0
2012-01-26 14:00:00,35.75,35.85,35.74,35.75,154000.0,35.6528,35.7525,35.6428,35.6528,154000.0
2012-01-26 14:30:00,35.75,35.77,35.69,35.73,207700.0,35.6528,35.6728,35.593,35.6329,207700.0
2012-01-26 15:00:00,35.73,35.82,35.69,35.69,190200.0,35.6329,35.7226,35.593,35.593,190200.0
2012-01-26 15:30:00,35.7,35.92,35.69,35.89,343500.0,35.603,35.8224,35.593,35.7924,343500.0
2012-01-27 09:30:00,36.87,37.1,35.38,36.37,637100.0,36.7698,36.9991,35.2838,36.2711,637100.0
2012-01-27 10:00:00,36.37,36.41,36.04,36.07,354300.0,36.2711,36.311,35.942,35.9719,354300.0
2012-01-27 10:30:00,36.07,36.07,35.81,36.01,313800.0,35.9719,35.9719,35.7127,35.9121,313800.0
2012-01-27 11:00:00,36.02,36.07,35.67,35.72,175900.0,35.9221,35.9719,35.573,35.6229,175900.0
2012-01-27 11:30:00,35.7,35.94,35.65,35.84,158900.0,35.603,35.8423,35.5531,35.7426,158900.0
2012-01-27 12:00:00,35.84,36.06,35.83,36.03,94600.0,35.7426,35.962,35.7326,35.9321,94600.0
2012-01-27 12:30:00,36.02,36.08,35.94,35.99,87300.0,35.9221,35.9819,35.8423,35.8922,87300.0
2012-01-27 13:00:00,35.99,36.07,35.97,36.07,76200.0,35.8922,35.9719,35.8722,35.9719,76200.0
2012-01-27 13:30:00,36.09,36.11,36.01,36.02,192500.0,35.9919,36.0118,35.9121,35.9221,192500.0
2012-01-27 14:00:00,36.03,36.19,36.0,36.16,174300.0,35.9321,36.0916,35.9021,36.0617,174300.0
2012-01-27 14:30:00,36.16,36.25,36.09,36.22,204800.0,36.0617,36.1515,35.9919,36.1215,204800.0
2012-01-27 15:00:00,36.22,36.61,36.22,36.45,451400.0,36.1215,36.5105,36.1215,36.3509,451400.0
2012-01-27 15:30:00,36.45,36.49,36.28,36.32,868600.0,36.3509,36.3908,36.1814,36.2213,868600.0
2012-01-30 09:30:00,35.95,36.18,35.67,36.02,158300.0,35.8523,36.0817,35.573,35.9221,158300.0
2012-01-30 10:00:00,36.02,36.21,35.99,36.13,108500.0,35.9221,36.1116,35.8922,36.0318,108500.0
2012-01-30 10:30:00,36.13,36.68,36.13,36.66,139100.0,36.0318,36.5803,36.0318,36.5603,139100.0
2012-01-30 11:00:00,36.66,36.83,36.65,36.75,130800.0,36.5603,36.7299,36.5504,36.6501,130800.0
2012-01-30 11:30:00,36.75,37.0,36.73,36.83,164600.0,36.6501,36.8994,36.6302,36.7299,164600.0
2012-01-30 12:00:00,36.83,36.91,36.78,36.79,80800.0,36.7299,36.8097,36.68,36.69,80800.0
2012-01-30 12:30:00,36.78,36.79,36.62,36.67,68500.0,36.68,36.69,36.5205,36.5703,68500.0
2012-01-30 13:00:00,36.67,36.9,36.66,36.9,163000.0,36.5703,36.7997,36.5603,36.7997,163000.0
2012-01-30 13:30:00,36.89,37.07,36.85,37.06,324200.0,36.7897,36.9692,36.7498,36.9593,324200.0
2012-01-30 14:00:00,37.06,37.09,36.88,36.88,159900.0,36.9593,36.9892,36.7797,36.7797,159900.0
2012-01-30 14:30:00,36.89,37.05,36.81,36.97,191400.0,36.7897,36.9493,36.7099,36.8695,191400.0
2012-01-30 15:00:00,36.97,37.06,36.96,37.02,219300.0,36.8695,36.9593,36.8595,36.9194,219300.0
2012-01-30 15:30:00,37.02,37.17,36.99,37.12,538800.0,36.9194,37.069,36.8894,37.0191,538800.0
2012-01-31 09:30:00,37.06,37.19,36.92,37.12,167600.0,36.9593,37.0889,36.8196,37.0191,167600.0
2012-01-31 10:00:00,37.12,37.2,36.96,37.18,142400.0,37.0191,37.0989,36.8595,37.0789,142400.0
2012-01-31 10:30:00,37.18,37.19,36.98,37.03,90200.0,37.0789,37.0889,36.8795,36.9293,90200.0
2012-01-31 11:00:00,37.04,37.19,37.03,37.15,124400.0,36.9393,37.0889,36.9293,37.049,124400.0
2012-01-31 11:30:00,37.15,37.18,36.96,37.02,47200.0,37.049,37.0789,36.8595,36.9194,47200.0
2012-01-31 12:00:00,37.02,37.13,36.99,37.11,61800.0,36.9194,37.0291,36.8894,37.0091,61800.0
2012-01-31 12:30:00,37.11,37.18,37.09,37.09,47300.0,37.0091,37.0789,36.9892,36.9892,47300.0
2012-01-31 13:00:00,37.09,37.15,37.09,37.13,46600.0,36.9892,37.049,36.9892,37.0291,46600.0
2012-01-31 13:30:00,37.13,37.13,36.97,37.0,79100.0,37.0291,37.0291,36.8695,36.8994,79100.0
2012-01-31 14:00:00,37.0,37.13,36.94,37.07,51300.0,36.8994,37.0291,36.8396,36.9692,51300.0
2012-01-31 14:30:00,37.08,37.09,36.96,37.04,40000.0,36.9792,36.9892,36.8595,36.9393,40000.0
2012-01-31 15:00:00,37.03,37.1,36.99,37.07,60400.0,36.9293,36.9991,36.8894,36.9692,60400.0
2012-01-31 15:30:00,37.07,37.09,36.98,37.04,238800.0,36.9692,36.9892,36.8795,36.9393,238800.0
2012-02-01 09:30:00,37.08,37.37,37.08,37.3,144200.0,36.9792,37.2684,36.9792,37.1986,144200.0
2012-02-01 10:00:00,37.3,37.33,37.16,37.19,99600.0,37.1986,37.2285,37.059,37.0889,99600.0
2012-02-01 10:30:00,37.18,37.22,37.03,37.18,163800.0,37.0789,37.1188,36.9293,37.0789,163800.0
2012-02-01 11:00:00,37.18,37.25,37.11,37.16,66300.0,37.0789,37.1487,37.0091,37.059,66300.0
2012-02-01 11:30:00,37.16,37.34,37.16,37.33,65600.0,37.059,37.2385,37.059,37.2285,65600.0
2012-02-01 12:00:00,37.32,37.44,37.32,37.43,41900.0,37.2186,37.3382,37.2186,37.3283,41900.0
2012-02-01 12:30:00,37.43,37.5,37.41,37.44,54900.0,37.3283,37.3981,37.3083,37.3382,54900.0
2012-02-01 13:00:00,37.44,37.56,37.43,37.47,50900.0,37.3382,37.4579,37.3283,37.3681,50900.0
2012-02-01 13:30:00,37.47,37.5,37.42,37.47,54000.0,37.3681,37.3981,37.3183,37.3681,54000.0
2012-02-01 14:00:00,37.47,37.5,37.44,37.5,50200.0,37.3681,37.3981,37.3382,37.3981,50200.0
2012-02-01 14:30:00,37.5,37.53,37.46,37.49,78600.0,37.3981,37.428,37.3582,37.3881,78600.0
2012-02-01 15:00:00,37.49,37.56,37.46,37.48,75700.0,37.3881,37.4579,37.3582,37.3781,75700.0
2012-02-01 15:30:00,37.48,37.58,37.44,37.45,254700.0,37.3781,37.4778,37.3382,37.3482,254700.0
2012-02-02 09:30:00,37.42,37.43,37.11,37.16,137400.0,37.3183,37.3283,37.0091,37.059,137400.0
2012-02-02 10:00:00,37.17,37.24,37.13,37.14,92400.0,37.069,37.1388,37.0291,37.039,92400.0
2012-02-02 10:30:00,37.14,37.26,37.07,37.23,78300.0,37.039,37.1587,36.9692,37.1288,78300.0
2012-02-02 11:00:00,37.24,37.27,36.86,36.99,167600.0,37.1388,37.1687,36.7598,36.8894,167600.0
2012-02-02 11:30:00,37.0,37.18,36.94,37.14,60100.0,36.8994,37.0789,36.8396,37.039,60100.0
2012-02-02 12:00:00,37.15,37.16,37.06,37.15,44300.0,37.049,37.059,36.9593,37.049,44300.0
2012-02-02 12:30:00,37.15,37.15,36.78,36.78,144400.0,37.049,37.049,36.68,36.68,144400.0
2012-02-02 13:00:00,36.79,36.84,36.6,36.61,166500.0,36.69,36.7399,36.5005,36.5105,166500.0
2012-02-02 13:30:00,36.61,36.9,36.61,36.86,82800.0,36.5105,36.7997,36.5105,36.7598,82800.0
2012-02-02 14:00:00,36.86,36.89,36.83,36.87,68900.0,36.7598,36.7897,36.7299,36.7698,68900.0
2012-02-02 14:30:00,36.87,36.92,36.85,36.89,64700.0,36.7698,36.8196,36.7498,36.7897,64700.0
2012-02-02 15:00:00,36.88,36.99,36.88,36.98,71300.0,36.7797,36.8894,36.7797,36.8795,71300.0
2012-02-02 15:30:00,36.98,37.0,36.8,36.83,289900.0,36.8795,36.8994,36.7,36.7299,289900.0
2012-02-03 09:30:00,37.12,37.28,36.87,37.24,104400.0,37.0191,37.1787,36.7698,37.1388,104400.0
2012-02-03 10:00:00,37.25,37.31,37.12,37.19,47900.0,37.1487,37.2086,37.0191,37.0889,47900.0
2012-02-03 10:30:00,37.19,37.3,37.17,37.28,51700.0,37.0889,37.1986,37.069,37.1787,51700.0
2012-02-03 11:00:00,37.28,37.35,37.22,37.33,44900.0,37.1787,37.2485,37.1188,37.2285,44900.0
2012-02-03 11:30:00,37.33,37.34,37.2,37.23,27400.0,37.2285,37.2385,37.0989,37.1288,27400.0
2012-02-03 12:00:00,37.22,37.28,37.18,37.28,40700.0,37.1188,37.1787,37.0789,37.1787,40700.0
2012-02-03 12:30:00,37.27,37.32,37.25,37.26,23000.0,37.1687,37.2186,37.1487,37.1587,23000.0
2012-02-03 13:00:00,37.26,37.28,37.21,37.25,30900.0,37.1587,37.1787,37.1089,37.1487,30900.0
2012-02-03 13:30:00,37.23,37.24,37.14,37.17,94000.0,37.1288,37.1388,37.039,37.069,94000.0
2012-02-03 14:00:00,37.17,37.29,37.17,37.28,26400.0,37.069,37.1886,37.069,37.1787,26400.0
2012-02-03 14:30:00,37.28,37.28,37.16,37.16,58800.0,37.1787,37.1787,37.059,37.059,58800.0
2012-02-03 15:00:00,37.16,37.17,36.98,37.0,130800.0,37.059,37.069,36.8795,36.8994,130800.0
2012-02-03 15:30:00,36.99,37.07,36.98,37.04,221900.0,36.8894,36.9692,36.8795,36.9393,221900.0
2012-02-06 09:30:00,36.85,36.92,36.54,36.77,92200.0,36.7498,36.8196,36.4407,36.67,92200.0
2012-02-06 10:00:00,36.77,36.85,36.7,36.73,57800.0,36.67,36.7498,36.6002,36.6302,57800.0
2012-02-06 10:30:00,36.74,36.77,36.64,36.64,65800.0,36.6401,36.67,36.5404,36.5404,65800.0
2012-02-06 11:00:00,36.64,36.7,36.61,36.64,59100.0,36.5404,36.6002,36.5105,36.5404,59100.0
2012-02-06 11:30:00,36.64,36.71,36.63,36.67,43900.0,36.5404,36.6102,36.5304,36.5703,43900.0
2012-02-06 12:00:00,36.68,36.69,36.42,36.43,145100.0,36.5803,36.5903,36.321,36.331,145100.0
2012-02-06 12:30:00,36.43,36.56,36.3,36.55,213500.0,36.331,36.4606,36.2013,36.4506,213500.0
2012-02-06 13:00:00,36.56,36.67,36.55,36.61,66100.0,36.4606,36.5703,36.4506,36.5105,66100.0
2012-02-06 13:30:00,36.6,36.63,36.43,36.47,70200.0,36.5005,36.5304,36.331,36.3709,70200.0
2012-02-06 14:00:00,36.48,36.59,36.44,36.58,53800.0,36.3808,36.4905,36.3409,36.4806,53800.0
2012-02-06 14:30:00,36.58,36.63,36.57,36.57,36800.0,36.4806,36.5304,36.4706,36.4706,36800.0
2012-02-06 15:00:00,36.58,36.64,36.57,36.58,70900.0,36.4806,36.5404,36.4706,36.4806,70900.0
2012-02-06 15:30:00,36.59,36.62,36.55,36.61,162400.0,36.4905,36.5205,36.4506,36.5105,162400.0
2012-02-07 09:30:00,36.49,36.56,36.24,36.31,108000.0,36.3908,36.4606,36.1415,36.2113,108000.0
2012-02-07 10:00:00,36.32,36.4,36.19,36.34,71200.0,36.2213,36.3011,36.0916,36.2412,71200.0
2012-02-07 10:30:00,36.34,36.62,36.33,36.61,73800.0,36.2412,36.5205,36.2312,36.5105,73800.0
2012-02-07 11:00:00,36.61,36.66,36.57,36.61,41000.0,36.5105,36.5603,36.4706,36.5105,41000.0
2012-02-07 11:30:00,36.61,36.61,36.53,36.54,36900.0,36.5105,36.5105,36.4307,36.4407,36900.0
2012-02-07 12:00:00,36.54,36.67,36.54,36.59,54000.0,36.4407,36.5703,36.4407,36.4905,54000.0
2012-02-07 12:30:00,36.59,36.6,36.55,36.58,19300.0,36.4905,36.5005,36.4506,36.4806,19300.0
2012-02-07 13:00:00,36.59,36.62,36.53,36.56,36100.0,36.4905,36.5205,36.4307,36.4606,36100.0
2012-02-07 13:30:00,36.56,36.61,36.5,36.59,35800.0,36.4606,36.5105,36.4008,36.4905,35800.0
2012-02-07 14:00:00,36.58,36.6,36.49,36.51,53200.0,36.4806,36.5005,36.3908,36.4108,53200.0
2012-02-07 14:30:00,36.51,36.57,36.46,36.47,41700.0,36.4108,36.4706,36.3609,36.3709,41700.0
2012-02-07 15:00:00,36.47,36.62,36.46,36.59,72800.0,36.3709,36.5205,36.3609,36.4905,72800.0
2012-02-07 15:30:00,36.59,36.62,36.48,36.54,205300.0,36.4905,36.5205,36.3808,36.4407,205300.0
2012-02-08 09:30:00,36.48,36.57,36.26,36.45,98000.0,36.3808,36.4706,36.1614,36.3509,98000.0
2012-02-08 10:00:00,36.46,36.54,36.45,36.49,50600.0,36.3609,36.4407,36.3509,36.3908,50600.0
2012-02-08 10:30:00,36.49,36.51,36.3,36.35,53100.0,36.3908,36.4108,36.2013,36.2512,53100.0
2012-02-08 11:00:00,36.35,36.35,36.08,36.1,138300.0,36.2512,36.2512,35.9819,36.0019,138300.0
2012-02-08 11:30:00,36.1,36.33,36.1,36.23,82600.0,36.0019,36.2312,36.0019,36.1315,82600.0
2012-02-08 12:00:00,36.23,36.35,36.21,36.35,42700.0,36.1315,36.2512,36.1116,36.2512,42700.0
2012-02-08 12:30:00,36.34,36.47,36.3,36.47,32000.0,36.2412,36.3709,36.2013,36.3709,32000.0
2012-02-08 13:00:00,36.47,36.51,36.4,36.47,33200.0,36.3709,36.4108,36.3011,36.3709,33200.0
2012-02-08 13:30:00,36.48,36.55,36.47,36.47,52100.0,36.3808,36.4506,36.3709,36.3709,52100.0
2012-02-08 14:00:00,36.47,36.51,36.43,36.5,39800.0,36.3709,36.4108,36.331,36.4008,39800.0
2012-02-08 14:30:00,36.49,36.6,36.47,36.55,46800.0,36.3908,36.5005,36.3709,36.4506,46800.0
2012-02-08 15:00:00,36.54,36.62,36.52,36.62,72500.0,36.4407,36.5205,36.4207,36.5205,72500.0
2012-02-08 15:30:00,36.61,36.63,36.51,36.53,193100.0,36.5105,36.5304,36.4108,36.4307,193100.0
2012-02-09 09:30:00,36.75,36.93,36.5,36.65,91800.0,36.6501,36.8296,36.4008,36.5504,91800.0
2012-02-09 10:00:00,36.65,36.71,36.44,36.53,74700.0,36.5504,36.6102,36.3409,36.4307,74700.0
2012-02-09 10:30:00,36.53,36.57,36.45,36.51,65400.0,36.4307,36.4706,36.3509,36.4108,65400.0
2012-02-09 11:00:00,36.52,36.55,36.43,36.44,38200.0,36.4207,36.4506,36.331,36.3409,38200.0
2012-02-09 11:30:00,36.44,36.61,36.41,36.57,51100.0,36.3409,36.5105,36.311,36.4706,51100.0
2012-02-09 12:00:00,36.58,36.74,36.57,36.68,43700.0,36.4806,36.6401,36.4706,36.5803,43700.0
2012-02-09 12:30:00,36.68,36.79,36.66,36.73,31800.0,36.5803,36.69,36.5603,36.6302,31800.0
2012-02-09 13:00:00,36.72,36.77,36.69,36.73,36500.0,36.6202,36.67,36.5903,36.6302,36500.0
2012-02-09 13:30:00,36.73,36.77,36.68,36.75,81900.0,36.6302,36.67,36.5803,36.6501,81900.0
2012-02-09 14:00:00,36.75,36.89,36.73,36.88,73400.0,36.6501,36.7897,36.6302,36.7797,73400.0
2012-02-09 14:30:00,36.89,36.94,36.85,36.91,91000.0,36.7897,36.8396,36.7498,36.8097,91000.0
2012-02-09 15:00:00,36.91,36.96,36.84,36.85,98100.0,36.8097,36.8595,36.7399,36.7498,98100.0
2012-02-09 15:30:00,36.85,36.89,36.8,36.85,172100.0,36.7498,36.7897,36.7,36.7498,172100.0
2012-02-10 09:30:00,36.53,36.7,36.42,36.45,109000.0,36.4307,36.6002,36.321,36.3509,109000.0
2012-02-10 10:00:00,36.44,36.47,36.38,36.47,74600.0,36.3409,36.3709,36.2811,36.3709,74600.0
2012-02-10 10:30:00,36.47,36.55,36.43,36.53,41200.0,36.3709,36.4506,36.331,36.4307,41200.0
2012-02-10 11:00:00,36.53,36.76,36.52,36.68,62800.0,36.4307,36.6601,36.4207,36.5803,62800.0
2012-02-10 11:30:00,36.68,36.81,36.66,36.78,64900.0,36.5803,36.7099,36.5603,36.68,64900.0
2012-02-10 12:00:00,36.78,36.84,36.75,36.8,32700.0,36.68,36.7399,36.6501,36.7,32700.0
2012-02-10 12:30:00,36.8,36.83,36.78,36.81,33600.0,36.7,36.7299,36.68,36.7099,33600.0
2012-02-10 13:00:00,36.81,36.81,36.72,36.75,30400.0,36.7099,36.7099,36.6202,36.6501,30400.0
2012-02-10 13:30:00,36.73,36.75,36.67,36.7,51100.0,36.6302,36.6501,36.5703,36.6002,51100.0
2012-02-10 14:00:00,36.7,36.76,36.65,36.68,57400.0,36.6002,36.6601,36.5504,36.5803,57400.0
2012-02-10 14:30:00,36.68,36.73,36.65,36.65,41800.0,36.5803,36.6302,36.5504,36.5504,41800.0
2012-02-10 15:00:00,36.66,36.66,36.52,36.61,63600.0,36.5603,36.5603,36.4207,36.5105,63600.0
2012-02-10 15:30:00,36.61,36.63,36.55,36.61,189600.0,36.5105,36.5304,36.4506,36.5105,189600.0
2012-02-13 09:30:00,36.85,37.07,36.75,37.06,69900.0,36.7498,36.9692,36.6501,36.9593,69900.0
2012-02-13 10:00:00,37.05,37.05,36.85,36.93,72000.0,36.9493,36.9493,36.7498,36.8296,72000.0
2012-02-13 10:30:00,36.93,36.93,36.82,36.9,33500.0,36.8296,36.8296,36.7199,36.7997,33500.0
2012-02-13 11:00:00,36.92,37.02,36.89,36.96,45600.0,36.8196,36.9194,36.7897,36.8595,45600.0
2012-02-13 11:30:00,36.97,37.02,36.93,36.99,87200.0,36.8695,36.9194,36.8296,36.8894,87200.0
2012-02-13 12:00:00,37.0,37.05,36.96,36.96,36500.0,36.8994,36.9493,36.8595,36.8595,36500.0
2012-02-13 12:30:00,36.94,36.97,36.86,36.91,49200.0,36.8396,36.8695,36.7598,36.8097,49200.0
2012-02-13 13:00:00,36.93,37.03,36.93,36.93,106900.0,36.8296,36.9293,36.8296,36.8296,106900.0
2012-02-13 13:30:00,36.92,37.01,36.88,36.92,88100.0,36.8196,36.9094,36.7797,36.8196,88100.0
2012-02-13 14:00:00,36.92,36.99,36.88,36.95,80000.0,36.8196,36.8894,36.7797,36.8496,80000.0
2012-02-13 14:30:00,36.96,37.0,36.92,36.94,74500.0,36.8595,36.8994,36.8196,36.8396,74500.0
2012-02-13 15:00:00,36.95,37.0,36.95,36.97,69000.0,36.8496,36.8994,36.8496,36.8695,69000.0
2012-02-13 15:30:00,36.96,37.0,36.91,36.95,195600.0,36.8595,36.8994,36.8097,36.8496,195600.0
2012-02-14 09:30:00,36.8,37.15,36.8,37.0,85800.0,36.7,37.049,36.7,36.8994,85800.0
2012-02-14 10:00:00,37.01,37.08,36.9,36.92,71200.0,36.9094,36.9792,36.7997,36.8196,71200.0
2012-02-14 10:30:00,36.91,36.96,36.83,36.96,71500.0,36.8097,36.8595,36.7299,36.8595,71500.0
2012-02-14 11:00:00,36.97,37.05,36.91,37.04,67000.0,36.8695,36.9493,36.8097,36.9393,67000.0
2012-02-14 11:30:00,37.04,37.12,37.04,37.08,31100.0,36.9393,37.0191,36.9393,36.9792,31100.0
2012-02-14 12:00:00,37.11,37.14,37.05,37.08,62900.0,37.0091,37.039,36.9493,36.9792,62900.0
2012-02-14 12:30:00,37.09,37.13,37.04,37.11,62800.0,36.9892,37.0291,36.9393,37.0091,62800.0
2012-02-14 13:00:00,37.1,37.13,37.06,37.12,73300.0,36.9991,37.0291,36.9593,37.0191,73300.0
2012-02-14 13:30:00,37.13,37.22,37.12,37.15,53200.0,37.0291,37.1188,37.0191,37.049,53200.0
2012-02-14 14:00:00,37.15,37.2,37.04,37.05,64600.0,37.049,37.0989,36.9393,36.9493,64600.0
2012-02-14 14:30:00,37.04,37.11,36.96,37.11,68300.0,36.9393,37.0091,36.8595,37.0091,68300.0
2012-02-14 15:00:00,37.11,37.2,37.04,37.04,145700.0,37.0091,37.0989,36.9393,36.9393,145700.0
2012-02-14 15:30:00,37.03,37.28,37.02,37.2,218300.0,36.9293,37.1787,36.9194,37.0989,218300.0
2012-02-15 09:30:00,37.23,37.27,36.93,37.25,161600.0,37.1288,37.1687,36.8296,37.1487,161600.0
2012-02-15 10:00:00,37.25,37.33,37.09,37.09,71100.0,37.1487,37.2285,36.9892,36.9892,71100.0
2012-02-15 10:30:00,37.09,37.22,37.06,37.17,39800.0,36.9892,37.1188,36.9593,37.069,39800.0
2012-02-15 11:00:00,37.17,37.29,37.15,37.29,35000.0,37.069,37.1886,37.049,37.1886,35000.0
2012-02-15 11:30:00,37.29,37.31,37.21,37.28,72100.0,37.1886,37.2086,37.1089,37.1787,72100.0
2012-02-15 12:00:00,37.28,37.33,37.27,37.32,56100.0,37.1787,37.2285,37.1687,37.2186,56100.0
2012-02-15 12:30:00,37.33,37.33,37.08,37.11,201600.0,37.2285,37.2285,36.9792,37.0091,201600.0
2012-02-15 13:00:00,37.1,37.11,36.94,36.95,75000.0,36.9991,37.0091,36.8396,36.8496,75000.0
2012-02-15 13:30:00,36.95,36.96,36.81,36.93,79200.0,36.8496,36.8595,36.7099,36.8296,79200.0
2012-02-15 14:00:00,36.95,36.97,36.73,36.91,116100.0,36.8496,36.8695,36.6302,36.8097,116100.0
2012-02-15 14:30:00,36.91,36.93,36.79,36.79,52100.0,36.8097,36.8296,36.69,36.69,52100.0
2012-02-15 15:00:00,36.79,36.83,36.72,36.76,110500.0,36.69,36.7299,36.6202,36.6601,110500.0
2012-02-15 15:30:00,36.77,36.89,36.74,36.87,213500.0,36.67,36.7897,36.6401,36.7698,213500.0
2012-02-16 09:30:00,36.9,37.11,36.88,37.02,77100.0,36.7997,37.0091,36.7797,36.9194,77100.0
2012-02-16 10:00:00,37.0,37.11,36.92,37.01,104100.0,36.8994,37.0091,36.8196,36.9094,104100.0
2012-02-16 10:30:00,37.01,37.01,36.88,36.9,50000.0,36.9094,36.9094,36.7797,36.7997,50000.0
2012-02-16 11:00:00,36.91,37.04,36.89,37.01,40400.0,36.8097,36.9393,36.7897,36.9094,40400.0
2012-02-16 11:30:00,37.01,37.08,36.93,37.02,53300.0,36.9094,36.9792,36.8296,36.9194,53300.0
2012-02-16 12:00:00,37.02,37.16,37.02,37.11,71300.0,36.9194,37.059,36.9194,37.0091,71300.0
2012-02-16 12:30:00,37.12,37.13,37.0,37.01,61100.0,37.0191,37.0291,36.8994,36.9094,61100.0
2012-02-16 13:00:00,37.02,37.13,37.01,37.1,66800.0,36.9194,37.0291,36.9094,36.9991,66800.0
2012-02-16 13:30:00,37.1,37.15,37.01,37.1,72200.0,36.9991,37.049,36.9094,36.9991,72200.0
2012-02-16 14:00:00,37.11,37.24,37.11,37.23,71400.0,37.0091,37.1388,37.0091,37.1288,71400.0
2012-02-16 14:30:00,37.23,37.25,37.18,37.23,32700.0,37.1288,37.1487,37.0789,37.1288,32700.0
2012-02-16 15:00:00,37.23,37.29,37.2,37.23,90100.0,37.1288,37.1886,37.0989,37.1288,90100.0
2012-02-16 15:30:00,37.23,37.26,37.16,37.18,197600.0,37.1288,37.1587,37.059,37.0789,197600.0
2012-02-17 09:30:00,37.26,37.33,36.93,37.15,257200.0,37.1587,37.2285,36.8296,37.049,257200.0
2012-02-17 10:00:00,37.15,37.15,37.01,37.1,55300.0,37.049,37.049,36.9094,36.9991,55300.0
2012-02-17 10:30:00,37.08,37.16,37.05,37.09,28500.0,36.9792,37.059,36.9493,36.9892,28500.0
2012-02-17 11:00:00,37.08,37.08,36.89,36.95,65700.0,36.9792,36.9792,36.7897,36.8496,65700.0
2012-02-17 11:30:00,36.96,37.01,36.95,36.98,34500.0,36.8595,36.9094,36.8496,36.8795,34500.0
2012-02-17 12:00:00,36.98,37.02,36.96,37.02,26700.0,36.8795,36.9194,36.8595,36.9194,26700.0
2012-02-17 12:30:00,37.02,37.06,37.01,37.03,19700.0,36.9194,36.9593,36.9094,36.9293,19700.0
2012-02-17 13:00:00,37.03,37.08,37.01,37.07,22200.0,36.9293,36.9792,36.9094,36.9692,22200.0
2012-02-17 13:30:00,37.07,37.08,37.04,37.06,18700.0,36.9692,36.9792,36.9393,36.9593,18700.0
2012-02-17 14:00:00,37.05,37.11,37.03,37.09,42500.0,36.9493,37.0091,36.9293,36.9892,42500.0
2012-02-17 14:30:00,37.08,37.22,37.06,37.14,86200.0,36.9792,37.1188,36.9593,37.039,86200.0
2012-02-17 15:00:00,37.15,37.25,37.13,37.24,126700.0,37.049,37.1487,37.0291,37.1388,126700.0
2012-02-17 15:30:00,37.23,37.29,37.18,37.18,256200.0,37.1288,37.1886,37.0789,37.0789,256200.0
2012-02-21 09:30:00,37.14,37.27,36.99,37.08,54900.0,37.039,37.1687,36.8894,36.9792,54900.0
2012-02-21 10:00:00,37.1,37.3,37.08,37.26,35900.0,36.9991,37.1986,36.9792,37.1587,35900.0
2012-02-21 10:30:00,37.27,37.39,37.27,37.38,48100.0,37.1687,37.2884,37.1687,37.2784,48100.0
2012-02-21 11:00:00,37.37,37.4,37.33,37.4,32300.0,37.2684,37.2983,37.2285,37.2983,32300.0
2012-02-21 11:30:00,37.4,37.48,37.38,37.47,45800.0,37.2983,37.3781,37.2784,37.3681,45800.0
2012-02-21 12:00:00,37.46,37.5,37.36,37.44,67500.0,37.3582,37.3981,37.2584,37.3382,67500.0
2012-02-21 12:30:00,37.44,37.48,37.36,37.4,62200.0,37.3382,37.3781,37.2584,37.2983,62200.0
2012-02-21 13:00:00,37.4,37.41,37.31,37.33,48900.0,37.2983,37.3083,37.2086,37.2285,48900.0
2012-02-21 13:30:00,37.33,37.33,37.16,37.18,33500.0,37.2285,37.2285,37.059,37.0789,33500.0
2012-02-21 14:00:00,37.17,37.19,37.08,37.13,82200.0,37.069,37.0889,36.9792,37.0291,82200.0
2012-02-21 14:30:00,37.13,37.2,37.09,37.15,71700.0,37.0291,37.0989,36.9892,37.049,71700.0
2012-02-21 15:00:00,37.15,37.24,37.13,37.18,98900.0,37.049,37.1388,37.0291,37.0789,98900.0
2012-02-21 15:30:00,37.19,37.32,37.12,37.31,178500.0,37.0889,37.2186,37.0191,37.2086,178500.0
2012-02-22 09:30:00,37.23,37.5,36.99,37.48,113100.0,37.1288,37.3981,36.8894,37.3781,113100.0
2012-02-22 10:00:00,37.48,37.66,37.43,37.54,117300.0,37.3781,37.5576,37.3283,37.438,117300.0
2012-02-22 10:30:00,37.53,37.54,37.41,37.5,59700.0,37.428,37.438,37.3083,37.3981,59700.0
2012-02-22 11:00:00,37.49,37.55,37.39,37.43,44200.0,37.3881,37.4479,37.2884,37.3283,44200.0
2012-02-22 11:30:00,37.43,37.48,37.37,37.46,83800.0,37.3283,37.3781,37.2684,37.3582,83800.0
2012-02-22 12:00:00,37.45,37.46,37.34,37.43,56100.0,37.3482,37.3582,37.2385,37.3283,56100.0
2012-02-22 12:30:00,37.43,37.47,37.41,37.46,32200.0,37.3283,37.3681,37.3083,37.3582,32200.0
2012-02-22 13:00:00,37.46,37.54,37.4,37.48,40000.0,37.3582,37.438,37.2983,37.3781,40000.0
2012-02-22 13:30:00,37.48,37.51,37.44,37.5,29300.0,37.3781,37.408,37.3382,37.3981,29300.0
2012-02-22 14:00:00,37.5,37.52,37.44,37.48,48200.0,37.3981,37.418,37.3382,37.3781,48200.0
2012-02-22 14:30:00,37.48,37.49,37.35,37.38,46700.0,37.3781,37.3881,37.2485,37.2784,46700.0
2012-02-22 15:00:00,37.36,37.48,37.36,37.42,60000.0,37.2584,37.3781,37.2584,37.3183,60000.0
2012-02-22 15:30:00,37.42,37.46,37.35,37.44,183300.0,37.3183,37.3582,37.2485,37.3382,183300.0
2012-02-23 09:30:00,37.29,37.43,37.2,37.35,147200.0,37.1886,37.3283,37.0989,37.2485,147200.0
2012-02-23 10:00:00,37.37,37.55,37.37,37.46,87500.0,37.2684,37.4479,37.2684,37.3582,87500.0
2012-02-23 10:30:00,37.45,37.6,37.45,37.59,126400.0,37.3482,37.4978,37.3482,37.4878,126400.0
2012-02-23 11:00:00,37.59,37.64,37.55,37.61,77900.0,37.4878,37.5377,37.4479,37.5078,77900.0
2012-02-23 11:30:00,37.6,37.64,37.56,37.63,52000.0,37.4978,37.5377,37.4579,37.5277,52000.0
2012-02-23 12:00:00,37.63,37.67,37.6,37.63,42800.0,37.5277,37.5676,37.4978,37.5277,42800.0
2012-02-23 12:30:00,37.64,37.67,37.6,37.62,49200.0,37.5377,37.5676,37.4978,37.5177,49200.0
2012-02-23 13:00:00,37.62,37.67,37.57,37.67,48800.0,37.5177,37.5676,37.4679,37.5676,48800.0
2012-02-23 13:30:00,37.66,37.68,37.55,37.67,68100.0,37.5576,37.5776,37.4479,37.5676,68100.0
2012-02-23 14:00:00,37.66,37.68,37.62,37.67,43100.0,37.5576,37.5776,37.5177,37.5676,43100.0
2012-02-23 14:30:00,37.67,37.81,37.67,37.8,108400.0,37.5676,37.7072,37.5676,37.6972,108400.0
2012-02-23 15:00:00,37.8,37.99,37.8,37.93,163600.0,37.6972,37.8867,37.6972,37.8269,163600.0
2012-02-23 15:30:00,37.93,38.0,37.9,37.99,341900.0,37.8269,37.8967,37.797,37.8867,341900.0
2012-02-24 09:30:00,38.0,38.5,37.85,38.29,202500.0,37.8967,38.3953,37.7471,38.1859,202500.0
2012-02-24 10:00:00,38.29,38.35,37.89,37.89,100500.0,38.1859,38.2458,37.787,37.787,100500.0
2012-02-24 10:30:00,37.89,38.03,37.8,37.95,49200.0,37.787,37.9266,37.6972,37.8468,49200.0
2012-02-24 11:00:00,37.96,38.08,37.96,38.07,43500.0,37.8568,37.9765,37.8568,37.9665,43500.0
2012-02-24 11:30:00,38.06,38.19,38.04,38.19,45300.0,37.9565,38.0862,37.9366,38.0862,45300.0
2012-02-24 12:00:00,38.19,38.19,38.01,38.01,85800.0,38.0862,38.0862,37.9067,37.9067,85800.0
2012-02-24 12:30:00,38.02,38.02,37.96,37.98,52100.0,37.9166,37.9166,37.8568,37.8768,52100.0
2012-02-24 13:00:00,37.98,38.01,37.88,37.88,158400.0,37.8768,37.9067,37.777,37.777,158400.0
2012-02-24 13:30:00,37.89,37.89,37.77,37.82,60100.0,37.787,37.787,37.6673,37.7172,60100.0
2012-02-24 14:00:00,37.82,37.83,37.72,37.72,58700.0,37.7172,37.7272,37.6175,37.6175,58700.0
2012-02-24 14:30:00,37.7,37.71,37.62,37.65,181200.0,37.5975,37.6075,37.5177,37.5477,181200.0
2012-02-24 15:00:00,37.65,37.65,37.48,37.48,167600.0,37.5477,37.5477,37.3781,37.3781,167600.0
2012-02-24 15:30:00,37.49,37.64,37.46,37.64,278600.0,37.3881,37.5377,37.3582,37.5377,278600.0
2012-02-27 09:30:00,37.39,37.5,37.28,37.48,97700.0,37.2884,37.3981,37.1787,37.3781,97700.0
2012-02-27 10:00:00,37.49,37.62,37.39,37.51,197500.0,37.3881,37.5177,37.2884,37.408,197500.0
2012-02-27 10:30:00,37.51,37.63,37.5,37.51,165300.0,37.408,37.5277,37.3981,37.408,165300.0
2012-02-27 11:00:00,37.5,37.8,37.5,37.74,160600.0,37.3981,37.6972,37.3981,37.6374,160600.0
2012-02-27 11:30:00,37.75,37.77,37.63,37.66,74600.0,37.6474,37.6673,37.5277,37.5576,74600.0
2012-02-27 12:00:00,37.67,37.68,37.57,37.66,37000.0,37.5676,37.5776,37.4679,37.5576,37000.0
2012-02-27 12:30:00,37.66,37.66,37.55,37.6,79000.0,37.5576,37.5576,37.4479,37.4978,79000.0
2012-02-27 13:00:00,37.6,37.6,37.45,37.5,210600.0,37.4978,37.4978,37.3482,37.3981,210600.0
2012-02-27 13:30:00,37.49,37.56,37.49,37.52,87700.0,37.3881,37.4579,37.3881,37.418,87700.0
2012-02-27 14:00:00,37.53,37.61,37.53,37.57,103700.0,37.428,37.5078,37.428,37.4679,103700.0
2012-02-27 14:30:00,37.57,37.6,37.55,37.57,125000.0,37.4679,37.4978,37.4479,37.4679,125000.0
2012-02-27 15:00:00,37.57,37.66,37.54,37.6,272400.0,37.4679,37.5576,37.438,37.4978,272400.0
2012-02-27 15:30:00,37.61,37.66,37.56,37.58,312000.0,37.5078,37.5576,37.4579,37.4778,312000.0
2012-02-28 09:30:00,37.73,37.73,37.53,37.66,226300.0,37.6274,37.6274,37.428,37.5576,226300.0
2012-02-28 10:00:00,37.67,37.81,37.64,37.76,495500.0,37.5676,37.7072,37.5377,37.6574,495500.0
2012-02-28 10:30:00,37.77,37.88,37.76,37.8,335600.0,37.6673,37.777,37.6574,37.6972,335600.0
2012-02-28 11:00:00,37.8,37.84,37.66,37.69,230500.0,37.6972,37.7371,37.5576,37.5875,230500.0
2012-02-28 11:30:00,37.69,37.7,37.65,37.66,66700.0,37.5875,37.5975,37.5477,37.5576,66700.0
2012-02-28 12:00:00,37.63,37.63,37.49,37.54,41100.0,37.5277,37.5277,37.3881,37.438,41100.0
2012-02-28 12:30:00,37.54,37.6,37.48,37.55,64300.0,37.438,37.4978,37.3781,37.4479,64300.0
2012-02-28 13:00:00,37.55,37.56,37.45,37.48,43300.0,37.4479,37.4579,37.3482,37.3781,43300.0
2012-02-28 13:30:00,37.48,37.48,37.26,37.29,88500.0,37.3781,37.3781,37.1587,37.1886,88500.0
2012-02-28 14:00:00,37.29,37.33,37.25,37.26,93100.0,37.1886,37.2285,37.1487,37.1587,93100.0
2012-02-28 14:30:00,37.25,37.34,37.25,37.32,64500.0,37.1487,37.2385,37.1487,37.2186,64500.0
2012-02-28 15:00:00,37.33,37.37,37.32,37.35,89600.0,37.2285,37.2684,37.2186,37.2485,89600.0
2012-02-28 15:30:00,37.35,37.41,37.31,37.33,262300.0,37.2485,37.3083,37.2086,37.2285,262300.0
2012-02-29 09:30:00,37.39,37.39,37.16,37.22,85200.0,37.2884,37.2884,37.059,37.1188,85200.0
2012-02-29 10:00:00,37.22,37.32,37.11,37.25,86500.0,37.1188,37.2186,37.0091,37.1487,86500.0
2012-02-29 10:30:00,37.24,37.26,37.04,37.06,106700.0,37.1388,37.1587,36.9393,36.9593,106700.0
2012-02-29 11:00:00,37.08,37.1,36.95,36.96,171100.0,36.9792,36.9991,36.8496,36.8595,171100.0
2012-02-29 11:30:00,36.96,37.01,36.89,36.92,90100.0,36.8595,36.9094,36.7897,36.8196,90100.0
2012-02-29 12:00:00,36.94,37.11,36.9,37.1,80100.0,36.8396,37.0091,36.7997,36.9991,80100.0
2012-02-29 12:30:00,37.09,37.09,36.94,37.0,112500.0,36.9892,36.9892,36.8396,36.8994,112500.0
2012-02-29 13:00:00,37.01,37.11,36.93,36.96,106300.0,36.9094,37.0091,36.8296,36.8595,106300.0
2012-02-29 13:30:00,36.96,37.17,36.95,37.15,199100.0,36.8595,37.069,36.8496,37.049,199100.0
2012-02-29 14:00:00,37.16,37.22,37.14,37.18,53000.0,37.059,37.1188,37.039,37.0789,53000.0
2012-02-29 14:30:00,37.18,37.19,36.96,36.96,113100.0,37.0789,37.0889,36.8595,36.8595,113100.0
2012-02-29 15:00:00,36.96,37.07,36.84,37.03,133200.0,36.8595,36.9692,36.7399,36.9293,133200.0
2012-02-29 15:30:00,37.03,37.05,36.94,36.95,266900.0,36.9293,36.9493,36.8396,36.8496,266900.0
2012-03-01 09:30:00,37.15,37.24,37.02,37.05,167300.0,37.049,37.1388,36.9194,36.9493,167300.0
2012-03-01 10:00:00,37.03,37.05,36.82,36.88,160900.0,36.9293,36.9493,36.7199,36.7797,160900.0
2012-03-01 10:30:00,36.89,36.9,36.76,36.89,92700.0,36.7897,36.7997,36.6601,36.7897,92700.0
2012-03-01 11:00:00,36.91,36.99,36.89,36.99,75400.0,36.8097,36.8894,36.7897,36.8894,75400.0
2012-03-01 11:30:00,36.98,37.02,36.95,37.01,183700.0,36.8795,36.9194,36.8496,36.9094,183700.0
2012-03-01 12:00:00,37.0,37.03,36.98,37.02,337500.0,36.8994,36.9293,36.8795,36.9194,337500.0
2012-03-01 12:30:00,37.02,37.05,36.97,36.98,125000.0,36.9194,36.9493,36.8695,36.8795,125000.0
2012-03-01 13:00:00,36.99,37.02,36.92,36.97,84400.0,36.8894,36.9194,36.8196,36.8695,84400.0
2012-03-01 13:30:00,36.97,37.04,36.96,37.0,199800.0,36.8695,36.9393,36.8595,36.8994,199800.0
2012-03-01 14:00:00,37.01,37.01,36.87,36.92,149100.0,36.9094,36.9094,36.7698,36.8196,149100.0
2012-03-01 14:30:00,36.92,37.02,36.91,37.0,106600.0,36.8196,36.9194,36.8097,36.8994,106600.0
2012-03-01 15:00:00,37.0,37.03,36.83,37.0,151700.0,36.8994,36.9293,36.7299,36.8994,151700.0
2012-03-01 15:30:00,37.0,37.03,36.95,37.02,279500.0,36.8994,36.9293,36.8496,36.9194,279500.0
2012-03-02 09:30:00,36.91,37.06,36.85,36.99,87100.0,36.8097,36.9593,36.7498,36.8894,87100.0
2012-03-02 10:00:00,36.99,37.08,36.94,37.0,162700.0,36.8894,36.9792,36.8396,36.8994,162700.0
2012-03-02 10:30:00,37.0,37.04,36.93,36.94,152200.0,36.8994,36.9393,36.8296,36.8396,152200.0
2012-03-02 11:00:00,36.95,37.07,36.95,37.01,112900.0,36.8496,36.9692,36.8496,36.9094,112900.0
2012-03-02 11:30:00,37.01,37.01,36.85,36.92,86400.0,36.9094,36.9094,36.7498,36.8196,86400.0
2012-03-02 12:00:00,36.91,36.96,36.82,36.87,48200.0,36.8097,36.8595,36.7199,36.7698,48200.0
2012-03-02 12:30:00,36.87,36.93,36.83,36.86,33600.0,36.7698,36.8296,36.7299,36.7598,33600.0
2012-03-02 13:00:00,36.85,36.88,36.8,36.82,44800.0,36.7498,36.7797,36.7,36.7199,44800.0
2012-03-02 13:30:00,36.82,36.96,36.82,36.96,38300.0,36.7199,36.8595,36.7199,36.8595,38300.0
2012-03-02 14:00:00,36.96,36.99,36.92,36.94,55300.0,36.8595,36.8894,36.8196,36.8396,55300.0
2012-03-02 14:30:00,36.94,36.99,36.9,36.96,53100.0,36.8396,36.8894,36.7997,36.8595,53100.0
2012-03-02 15:00:00,36.96,37.0,36.95,36.99,85600.0,36.8595,36.8994,36.8496,36.8894,85600.0
2012-03-02 15:30:00,37.0,37.0,36.93,36.97,230500.0,36.8994,36.8994,36.8296,36.8695,230500.0
2012-03-05 09:30:00,36.93,37.07,36.91,37.02,52700.0,36.8296,36.9692,36.8097,36.9194,52700.0
2012-03-05 10:00:00,37.04,37.17,36.93,36.99,93000.0,36.9393,37.069,36.8296,36.8894,93000.0
2012-03-05 10:30:00,36.99,37.02,36.76,36.81,83500.0,36.8894,36.9194,36.6601,36.7099,83500.0
2012-03-05 11:00:00,36.81,36.85,36.68,36.71,58300.0,36.7099,36.7498,36.5803,36.6102,58300.0
2012-03-05 11:30:00,36.7,36.76,36.65,36.7,41100.0,36.6002,36.6601,36.5504,36.6002,41100.0
2012-03-05 12:00:00,36.71,36.75,36.61,36.66,34200.0,36.6102,36.6501,36.5105,36.5603,34200.0
2012-03-05 12:30:00,36.66,36.72,36.65,36.69,27100.0,36.5603,36.6202,36.5504,36.5903,27100.0
2012-03-05 13:00:00,36.69,36.84,36.68,36.78,39500.0,36.5903,36.7399,36.5803,36.68,39500.0
2012-03-05 13:30:00,36.78,36.78,36.67,36.69,68600.0,36.68,36.68,36.5703,36.5903,68600.0
2012-03-05 14:00:00,36.69,36.69,36.59,36.65,76600.0,36.5903,36.5903,36.4905,36.5504,76600.0
2012-03-05 14:30:00,36.65,36.67,36.6,36.65,118700.0,36.5504,36.5703,36.5005,36.5504,118700.0
2012-03-05 15:00:00,36.66,36.75,36.66,36.75,154400.0,36.5603,36.6501,36.5603,36.6501,154400.0
2012-03-05 15:30:00,36.75,36.81,36.7,36.75,110500.0,36.6501,36.7099,36.6002,36.6501,110500.0
2012-03-06 09:30:00,36.56,36.73,36.37,36.47,115300.0,36.4606,36.6302,36.2711,36.3709,115300.0
2012-03-06 10:00:00,36.46,36.5,36.23,36.25,176500.0,36.3609,36.4008,36.1315,36.1515,176500.0
2012-03-06 10:30:00,36.24,36.3,36.14,36.22,123000.0,36.1415,36.2013,36.0418,36.1215,123000.0
2012-03-06 11:00:00,36.22,36.3,36.21,36.29,67100.0,36.1215,36.2013,36.1116,36.1914,67100.0
2012-03-06 11:30:00,36.29,36.29,36.13,36.2,85300.0,36.1914,36.1914,36.0318,36.1016,85300.0
2012-03-06 12:00:00,36.19,36.22,36.04,36.05,75400.0,36.0916,36.1215,35.942,35.952,75400.0
2012-03-06 12:30:00,36.04,36.13,35.99,36.09,361200.0,35.942,36.0318,35.8922,35.9919,361200.0
2012-03-06 13:00:00,36.09,36.17,36.06,36.14,72600.0,35.9919,36.0717,35.962,36.0418,72600.0
2012-03-06 13:30:00,36.14,36.15,36.05,36.09,88100.0,36.0418,36.0517,35.952,35.9919,88100.0
2012-03-06 14:00:00,36.09,36.15,36.03,36.09,79100.0,35.9919,36.0517,35.9321,35.9919,79100.0
2012-03-06 14:30:00,36.09,36.16,36.03,36.15,375000.0,35.9919,36.0617,35.9321,36.0517,375000.0
2012-03-06 15:00:00,36.15,36.25,36.14,36.23,88600.0,36.0517,36.1515,36.0418,36.1315,88600.0
2012-03-06 15:30:00,36.23,36.25,36.13,36.19,589300.0,36.1315,36.1515,36.0318,36.0916,589300.0
2012-03-07 09:30:00,36.2,36.34,36.13,36.13,223300.0,36.1016,36.2412,36.0318,36.0318,223300.0
2012-03-07 10:00:00,36.13,36.15,35.96,35.98,127700.0,36.0318,36.0517,35.8622,35.8822,127700.0
2012-03-07 10:30:00,35.99,36.0,35.86,35.95,98300.0,35.8922,35.9021,35.7625,35.8523,98300.0
2012-03-07 11:00:00,35.96,36.04,35.96,36.01,89900.0,35.8622,35.942,35.8622,35.9121,89900.0
2012-03-07 11:30:00,36.01,36.03,35.96,35.97,90800.0,35.9121,35.9321,35.8622,35.8722,90800.0
2012-03-07 12:00:00,35.97,36.0,35.94,35.95,104300.0,35.8722,35.9021,35.8423,35.8523,104300.0
2012-03-07 12:30:00,35.95,35.96,35.83,35.85,240800.0,35.8523,35.8622,35.7326,35.7525,240800.0
2012-03-07 13:00:00,35.85,35.87,35.76,35.82,250200.0,35.7525,35.7725,35.6628,35.7226,250200.0
2012-03-07 13:30:00,35.82,35.9,35.75,35.9,1813100.0,35.7226,35.8024,35.6528,35.8024,1813100.0
2012-03-07 14:00:00,35.9,36.0,35.9,35.99,211800.0,35.8024,35.9021,35.8024,35.8922,211800.0
2012-03-07 14:30:00,35.99,36.0,35.87,35.97,155800.0,35.8922,35.9021,35.7725,35.8722,155800.0
2012-03-07 15:00:00,35.96,35.99,35.9,35.93,130400.0,35.8622,35.8922,35.8024,35.8323,130400.0
2012-03-07 15:30:00,35.94,36.02,35.9,35.97,345600.0,35.8423,35.9221,35.8024,35.8722,345600.0
2012-03-08 09:30:00,36.24,36.3,36.15,36.26,213600.0,36.1415,36.2013,36.0517,36.1614,213600.0
2012-03-08 10:00:00,36.29,36.35,36.09,36.1,128600.0,36.1914,36.2512,35.9919,36.0019,128600.0
2012-03-08 10:30:00,36.09,36.18,36.05,36.15,214200.0,35.9919,36.0817,35.952,36.0517,214200.0
2012-03-08 11:00:00,36.14,36.25,36.12,36.21,93600.0,36.0418,36.1515,36.0218,36.1116,93600.0
2012-03-08 11:30:00,36.22,36.32,36.21,36.3,67800.0,36.1215,36.2213,36.1116,36.2013,67800.0
2012-03-08 12:00:00,36.3,36.35,36.26,36.34,81700.0,36.2013,36.2512,36.1614,36.2412,81700.0
2012-03-08 12:30:00,36.34,36.41,36.34,36.39,48800.0,36.2412,36.311,36.2412,36.2911,48800.0
2012-03-08 13:00:00,36.39,36.4,36.38,36.4,55500.0,36.2911,36.3011,36.2811,36.3011,55500.0
2012-03-08 13:30:00,36.4,36.45,36.28,36.44,104800.0,36.3011,36.3509,36.1814,36.3409,104800.0
2012-03-08 14:00:00,36.44,36.48,36.33,36.43,89400.0,36.3409,36.3808,36.2312,36.331,89400.0
2012-03-08 14:30:00,36.44,36.55,36.44,36.54,146800.0,36.3409,36.4506,36.3409,36.4407,146800.0
2012-03-08 15:00:00,36.54,36.61,36.53,36.58,218400.0,36.4407,36.5105,36.4307,36.4806,218400.0
2012-03-08 15:30:00,36.58,36.6,36.44,36.49,304800.0,36.4806,36.5005,36.3409,36.3908,304800.0
2012-03-09 09:30:00,36.61,36.7,36.38,36.65,106100.0,36.5105,36.6002,36.2811,36.5504,106100.0
2012-03-09 10:00:00,36.65,36.81,36.62,36.81,177300.0,36.5504,36.7099,36.5205,36.7099,177300.0
2012-03-09 10:30:00,36.82,36.85,36.73,36.8,128300.0,36.7199,36.7498,36.6302,36.7,128300.0
2012-03-09 11:00:00,36.8,36.88,36.8,36.86,111400.0,36.7,36.7797,36.7,36.7598,111400.0
2012-03-09 11:30:00,36.85,36.89,36.78,36.88,72000.0,36.7498,36.7897,36.68,36.7797,72000.0
2012-03-09 12:00:00,36.88,36.92,36.85,36.92,74400.0,36.7797,36.8196,36.7498,36.8196,74400.0
2012-03-09 12:30:00,36.92,36.95,36.91,36.93,29900.0,36.8196,36.8496,36.8097,36.8296,29900.0
2012-03-09 13:00:00,36.93,36.97,36.89,36.89,74400.0,36.8296,36.8695,36.7897,36.7897,74400.0
2012-03-09 13:30:00,36.89,36.99,36.89,36.98,58800.0,36.7897,36.8894,36.7897,36.8795,58800.0
2012-03-09 14:00:00,36.98,37.04,36.98,36.99,158800.0,36.8795,36.9393,36.8795,36.8894,158800.0
2012-03-09 14:30:00,37.0,37.01,36.88,36.9,115100.0,36.8994,36.9094,36.7797,36.7997,115100.0
2012-03-09 15:00:00,36.89,36.93,36.86,36.93,114900.0,36.7897,36.8296,36.7598,36.8296,114900.0
2012-03-09 15:30:00,36.93,37.0,36.9,36.96,283100.0,36.8296,36.8994,36.7997,36.8595,283100.0
2012-03-12 09:30:00,36.97,37.12,36.89,37.09,301800.0,36.8695,37.0191,36.7897,36.9892,301800.0
2012-03-12 10:00:00,37.07,37.15,36.97,37.15,473600.0,36.9692,37.049,36.8695,37.049,473600.0
2012-03-12 10:30:00,37.14,37.35,37.13,37.31,428500.0,37.039,37.2485,37.0291,37.2086,428500.0
2012-03-12 11:00:00,37.31,37.37,37.3,37.32,204900.0,37.2086,37.2684,37.1986,37.2186,204900.0
2012-03-12 11:30:00,37.33,37.37,37.3,37.3,122700.0,37.2285,37.2684,37.1986,37.1986,122700.0
2012-03-12 12:00:00,37.3,37.4,37.3,37.36,81600.0,37.1986,37.2983,37.1986,37.2584,81600.0
2012-03-12 12:30:00,37.35,37.5,37.33,37.48,70500.0,37.2485,37.3981,37.2285,37.3781,70500.0
2012-03-12 13:00:00,37.49,37.5,37.42,37.48,84100.0,37.3881,37.3981,37.3183,37.3781,84100.0
2012-03-12 13:30:00,37.48,37.58,37.47,37.52,139600.0,37.3781,37.4778,37.3681,37.418,139600.0
2012-03-12 14:00:00,37.51,37.54,37.48,37.53,76600.0,37.408,37.438,37.3781,37.428,76600.0
2012-03-12 14:30:00,37.52,37.54,37.43,37.49,97400.0,37.418,37.438,37.3283,37.3881,97400.0
2012-03-12 15:00:00,37.48,37.52,37.44,37.46,102700.0,37.3781,37.418,37.3382,37.3582,102700.0
2012-03-12 15:30:00,37.47,37.48,37.4,37.43,298100.0,37.3681,37.3781,37.2983,37.3283,298100.0
2012-03-13 09:30:00,37.65,37.89,37.58,37.74,82700.0,37.5477,37.787,37.4778,37.6374,82700.0
2012-03-13 10:00:00,37.75,37.87,37.66,37.66,199500.0,37.6474,37.7671,37.5576,37.5576,199500.0
2012-03-13 10:30:00,37.67,37.76,37.65,37.75,70600.0,37.5676,37.6574,37.5477,37.6474,70600.0
2012-03-13 11:00:00,37.74,37.86,37.74,37.81,62400.0,37.6374,37.7571,37.6374,37.7072,62400.0
2012-03-13 11:30:00,37.81,37.85,37.8,37.84,93600.0,37.7072,37.7471,37.6972,37.7371,93600.0
2012-03-13 12:00:00,37.83,37.85,37.82,37.85,38900.0,37.7272,37.7471,37.7172,37.7471,38900.0
2012-03-13 12:30:00,37.84,37.91,37.83,37.91,85000.0,37.7371,37.8069,37.7272,37.8069,85000.0
2012-03-13 13:00:00,37.92,37.94,37.9,37.94,29600.0,37.8169,37.8369,37.797,37.8369,29600.0
2012-03-13 13:30:00,37.93,37.94,37.9,37.9,27700.0,37.8269,37.8369,37.797,37.797,27700.0
2012-03-13 14:00:00,37.9,37.91,37.76,37.8,114900.0,37.797,37.8069,37.6574,37.6972,114900.0
2012-03-13 14:30:00,37.8,37.85,37.75,37.8,91900.0,37.6972,37.7471,37.6474,37.6972,91900.0
2012-03-13 15:00:00,37.81,38.05,37.81,38.04,187200.0,37.7072,37.9466,37.7072,37.9366,187200.0
2012-03-13 15:30:00,38.04,38.18,38.04,38.15,476600.0,37.9366,38.0762,37.9366,38.0463,476600.0
2012-03-14 09:30:00,38.14,38.19,38.05,38.1,77800.0,38.0363,38.0862,37.9466,37.9964,77800.0
2012-03-14 10:00:00,38.11,38.18,38.0,38.04,95100.0,38.0064,38.0762,37.8967,37.9366,95100.0
2012-03-14 10:30:00,38.04,38.09,37.95,37.96,57400.0,37.9366,37.9865,37.8468,37.8568,57400.0
2012-03-14 11:00:00,37.97,37.98,37.86,37.88,103500.0,37.8668,37.8768,37.7571,37.777,103500.0
2012-03-14 11:30:00,37.87,38.0,37.83,38.0,73000.0,37.7671,37.8967,37.7272,37.8967,73000.0
2012-03-14 12:00:00,38.0,38.05,37.98,38.02,97200.0,37.8967,37.9466,37.8768,37.9166,97200.0
2012-03-14 12:30:00,38.03,38.09,38.02,38.06,71700.0,37.9266,37.9865,37.9166,37.9565,71700.0
2012-03-14 13:00:00,38.06,38.31,38.05,38.28,89200.0,37.9565,38.2059,37.9466,38.1759,89200.0
2012-03-14 13:30:00,38.27,38.27,37.96,37.99,121600.0,38.166,38.166,37.8568,37.8867,121600.0
2012-03-14 14:00:00,38.0,38.0,37.91,38.0,95300.0,37.8967,37.8967,37.8069,37.8967,95300.0
2012-03-14 14:30:00,37.99,38.0,37.94,37.97,80200.0,37.8867,37.8967,37.8369,37.8668,80200.0
2012-03-14 15:00:00,37.97,37.98,37.83,37.95,159000.0,37.8668,37.8768,37.7272,37.8468,159000.0
2012-03-14 15:30:00,37.95,37.99,37.84,37.99,238500.0,37.8468,37.8867,37.7371,37.8867,238500.0
2012-03-15 09:30:00,37.94,38.14,37.85,38.14,53100.0,37.8369,38.0363,37.7471,38.0363,53100.0
2012-03-15 10:00:00,38.12,38.12,37.86,37.98,112400.0,38.0164,38.0164,37.7571,37.8768,112400.0
2012-03-15 10:30:00,37.98,38.0,37.88,37.88,50600.0,37.8768,37.8967,37.777,37.777,50600.0
2012-03-15 11:00:00,37.89,38.05,37.88,38.05,45800.0,37.787,37.9466,37.777,37.9466,45800.0
2012-03-15 11:30:00,38.05,38.1,38.03,38.04,42200.0,37.9466,37.9964,37.9266,37.9366,42200.0
2012-03-15 12:00:00,38.04,38.12,37.99,38.02,69300.0,37.9366,38.0164,37.8867,37.9166,69300.0
2012-03-15 12:30:00,38.02,38.02,37.93,37.94,40800.0,37.9166,37.9166,37.8269,37.8369,40800.0
2012-03-15 13:00:00,37.96,38.0,37.87,37.9,55100.0,37.8568,37.8967,37.7671,37.797,55100.0
2012-03-15 13:30:00,37.9,37.91,37.81,37.84,66100.0,37.797,37.8069,37.7072,37.7371,66100.0
2012-03-15 14:00:00,37.85,37.96,37.8,37.95,75400.0,37.7471,37.8568,37.6972,37.8468,75400.0
2012-03-15 14:30:00,37.95,37.96,37.89,37.94,67400.0,37.8468,37.8568,37.787,37.8369,67400.0
2012-03-15 15:00:00,37.94,37.96,37.87,37.96,94200.0,37.8369,37.8568,37.7671,37.8568,94200.0
2012-03-15 15:30:00,37.96,38.0,37.89,37.95,274600.0,37.8568,37.8967,37.787,37.8468,274600.0
2012-03-16 09:30:00,37.87,38.13,37.87,38.13,480500.0,37.7671,38.0263,37.7671,38.0263,480500.0
2012-03-16 10:00:00,38.14,38.32,38.13,38.26,142400.0,38.0363,38.2158,38.0263,38.156,142400.0
2012-03-16 10:30:00,38.26,38.3,38.22,38.3,38700.0,38.156,38.1959,38.1161,38.1959,38700.0
2012-03-16 11:00:00,38.31,38.31,38.14,38.15,64700.0,38.2059,38.2059,38.0363,38.0463,64700.0
2012-03-16 11:30:00,38.14,38.16,38.1,38.14,44500.0,38.0363,38.0563,37.9964,38.0363,44500.0
2012-03-16 12:00:00,38.15,38.15,38.08,38.14,31200.0,38.0463,38.0463,37.9765,38.0363,31200.0
2012-03-16 12:30:00,38.14,38.22,38.13,38.17,27000.0,38.0363,38.1161,38.0263,38.0662,27000.0
2012-03-16 13:00:00,38.17,38.38,38.16,38.38,84300.0,38.0662,38.2757,38.0563,38.2757,84300.0
2012-03-16 13:30:00,38.38,38.48,38.38,38.47,53500.0,38.2757,38.3754,38.2757,38.3654,53500.0
2012-03-16 14:00:00,38.46,38.49,38.44,38.45,58800.0,38.3555,38.3854,38.3355,38.3455,58800.0
2012-03-16 14:30:00,38.46,38.47,38.35,38.35,53700.0,38.3555,38.3654,38.2458,38.2458,53700.0
2012-03-16 15:00:00,38.35,38.38,38.29,38.38,98600.0,38.2458,38.2757,38.1859,38.2757,98600.0
2012-03-16 15:30:00,38.37,38.47,38.37,38.47,280700.0,38.2657,38.3654,38.2657,38.3654,280700.0
2012-03-19 09:30:00,38.31,38.46,38.13,38.44,72600.0,38.2059,38.3555,38.0263,38.3355,72600.0
2012-03-19 10:00:00,38.44,38.5,38.3,38.38,63200.0,38.3355,38.3953,38.1959,38.2757,63200.0
2012-03-19 10:30:00,38.39,38.55,38.37,38.52,53700.0,38.2856,38.4452,38.2657,38.4153,53700.0
2012-03-19 11:00:00,38.53,38.53,38.45,38.53,56100.0,38.4253,38.4253,38.3455,38.4253,56100.0
2012-03-19 11:30:00,38.53,38.72,38.53,38.71,48400.0,38.4253,38.6147,38.4253,38.6048,48400.0
2012-03-19 12:00:00,38.72,38.76,38.7,38.76,51100.0,38.6147,38.6546,38.5948,38.6546,51100.0
2012-03-19 12:30:00,38.76,38.83,38.75,38.81,40900.0,38.6546,38.7244,38.6447,38.7045,40900.0
2012-03-19 13:00:00,38.81,38.94,38.8,38.94,43500.0,38.7045,38.8341,38.6945,38.8341,43500.0
2012-03-19 13:30:00,38.95,39.0,38.91,38.98,47400.0,38.8441,38.894,38.8042,38.874,47400.0
2012-03-19 14:00:00,38.97,39.01,38.91,38.93,133900.0,38.8641,38.904,38.8042,38.8242,133900.0
2012-03-19 14:30:00,38.92,38.93,38.79,38.8,72200.0,38.8142,38.8242,38.6846,38.6945,72200.0
2012-03-19 15:00:00,38.8,38.81,38.73,38.76,147800.0,38.6945,38.7045,38.6247,38.6546,147800.0
2012-03-19 15:30:00,38.75,38.77,38.53,38.56,267900.0,38.6447,38.6646,38.4253,38.4552,267900.0
2012-03-20 09:30:00,38.33,38.34,38.15,38.31,111100.0,38.2258,38.2358,38.0463,38.2059,111100.0
2012-03-20 10:00:00,38.32,38.42,38.22,38.26,93100.0,38.2158,38.3156,38.1161,38.156,93100.0
2012-03-20 10:30:00,38.26,38.32,38.21,38.28,65500.0,38.156,38.2158,38.1061,38.1759,65500.0
2012-03-20 11:00:00,38.28,38.35,38.24,38.29,39800.0,38.1759,38.2458,38.1361,38.1859,39800.0
2012-03-20 11:30:00,38.3,38.31,38.12,38.2,47100.0,38.1959,38.2059,38.0164,38.0962,47100.0
2012-03-20 12:00:00,38.2,38.29,38.19,38.2,53000.0,38.0962,38.1859,38.0862,38.0962,53000.0
2012-03-20 12:30:00,38.2,38.26,38.2,38.25,28100.0,38.0962,38.156,38.0962,38.146,28100.0
2012-03-20 13:00:00,38.25,38.29,38.2,38.21,72100.0,38.146,38.1859,38.0962,38.1061,72100.0
2012-03-20 13:30:00,38.21,38.22,38.17,38.19,35800.0,38.1061,38.1161,38.0662,38.0862,35800.0
2012-03-20 14:00:00,38.2,38.31,38.19,38.27,68200.0,38.0962,38.2059,38.0862,38.166,68200.0
2012-03-20 14:30:00,38.26,38.31,38.22,38.3,71000.0,38.156,38.2059,38.1161,38.1959,71000.0
2012-03-20 15:00:00,38.31,38.34,38.18,38.26,257500.0,38.2059,38.2358,38.0762,38.156,257500.0
2012-03-20 15:30:00,38.26,38.29,38.14,38.17,407400.0,38.156,38.1859,38.0363,38.0662,407400.0
2012-03-21 09:30:00,38.23,38.36,38.11,38.16,111800.0,38.1261,38.2557,38.0064,38.0563,111800.0
2012-03-21 10:00:00,38.17,38.27,38.14,38.18,110600.0,38.0662,38.166,38.0363,38.0762,110600.0
2012-03-21 10:30:00,38.19,38.2,38.0,38.07,163700.0,38.0862,38.0962,37.8967,37.9665,163700.0
2012-03-21 11:00:00,38.07,38.14,37.99,38.02,121900.0,37.9665,38.0363,37.8867,37.9166,121900.0
2012-03-21 11:30:00,38.03,38.06,37.99,38.0,99700.0,37.9266,37.9565,37.8867,37.8967,99700.0
2012-03-21 12:00:00,38.0,38.02,37.98,38.0,87600.0,37.8967,37.9166,37.8768,37.8967,87600.0
2012-03-21 12:30:00,38.0,38.08,37.99,38.0,78900.0,37.8967,37.9765,37.8867,37.8967,78900.0
2012-03-21 13:00:00,38.0,38.01,37.88,37.93,99700.0,37.8967,37.9067,37.777,37.8269,99700.0
2012-03-21 13:30:00,37.94,38.01,37.88,37.99,103200.0,37.8369,37.9067,37.777,37.8867,103200.0
2012-03-21 14:00:00,38.0,38.07,37.98,38.01,284900.0,37.8967,37.9665,37.8768,37.9067,284900.0
2012-03-21 14:30:00,38.02,38.06,37.88,37.91,170400.0,37.9166,37.9565,37.777,37.8069,170400.0
2012-03-21 15:00:00,37.91,38.1,37.9,38.09,605300.0,37.8069,37.9964,37.797,37.9865,605300.0
2012-03-21 15:30:00,38.09,38.11,37.99,38.0,311200.0,37.9865,38.0064,37.8867,37.8967,311200.0
2012-03-22 09:30:00,37.88,38.11,37.85,38.0,123500.0,37.777,38.0064,37.7471,37.8967,123500.0
2012-03-22 10:00:00,38.03,38.22,38.03,38.19,58100.0,37.9266,38.1161,37.9266,38.0862,58100.0
2012-03-22 10:30:00,38.19,38.2,38.06,38.17,75000.0,38.0862,38.0962,37.9565,38.0662,75000.0
2012-03-22 11:00:00,38.18,38.27,38.09,38.25,65400.0,38.0762,38.166,37.9865,38.146,65400.0
2012-03-22 11:30:00,38.25,38.27,38.22,38.25,58100.0,38.146,38.166,38.1161,38.146,58100.0
2012-03-22 12:00:00,38.25,38.28,38.19,38.25,81900.0,38.146,38.1759,38.0862,38.146,81900.0
2012-03-22 12:30:00,38.26,38.42,38.25,38.42,61200.0,38.156,38.3156,38.146,38.3156,61200.0
2012-03-22 13:00:00,38.42,38.57,38.41,38.53,64300.0,38.3156,38.4652,38.3056,38.4253,64300.0
2012-03-22 13:30:00,38.52,38.6,38.5,38.6,129100.0,38.4153,38.4951,38.3953,38.4951,129100.0
2012-03-22 14:00:00,38.59,38.59,38.33,38.37,112700.0,38.4851,38.4851,38.2258,38.2657,112700.0
2012-03-22 14:30:00,38.38,38.38,38.27,38.32,72900.0,38.2757,38.2757,38.166,38.2158,72900.0
2012-03-22 15:00:00,38.32,38.33,38.17,38.3,116100.0,38.2158,38.2258,38.0662,38.1959,116100.0
2012-03-22 15:30:00,38.31,38.49,38.3,38.48,208600.0,38.2059,38.3854,38.1959,38.3754,208600.0
2012-03-23 09:30:00,38.5,38.51,38.3,38.3,91200.0,38.3953,38.4053,38.1959,38.1959,91200.0
2012-03-23 10:00:00,38.29,38.29,38.1,38.11,93700.0,38.1859,38.1859,37.9964,38.0064,93700.0
2012-03-23 10:30:00,38.11,38.15,38.02,38.03,169100.0,38.0064,38.0463,37.9166,37.9266,169100.0
2012-03-23 11:00:00,38.03,38.09,37.95,38.09,170400.0,37.9266,37.9865,37.8468,37.9865,170400.0
2012-03-23 11:30:00,38.09,38.16,38.09,38.16,107400.0,37.9865,38.0563,37.9865,38.0563,107400.0
2012-03-23 12:00:00,38.15,38.16,38.12,38.15,50700.0,38.0463,38.0563,38.0164,38.0463,50700.0
2012-03-23 12:30:00,38.15,38.16,38.13,38.13,68000.0,38.0463,38.0563,38.0263,38.0263,68000.0
2012-03-23 13:00:00,38.14,38.16,38.13,38.16,57500.0,38.0363,38.0563,38.0263,38.0563,57500.0
2012-03-23 13:30:00,38.16,38.16,38.12,38.13,83000.0,38.0563,38.0563,38.0164,38.0263,83000.0
2012-03-23 14:00:00,38.13,38.15,38.09,38.15,83100.0,38.0263,38.0463,37.9865,38.0463,83100.0
2012-03-23 14:30:00,38.15,38.16,38.11,38.11,77800.0,38.0463,38.0563,38.0064,38.0064,77800.0
2012-03-23 15:00:00,38.12,38.16,38.11,38.15,101400.0,38.0164,38.0563,38.0064,38.0463,101400.0
2012-03-23 15:30:00,38.15,38.19,38.1,38.13,266900.0,38.0463,38.0862,37.9964,38.0263,266900.0
2012-03-26 09:30:00,38.42,38.69,38.38,38.48,122100.0,38.3156,38.5848,38.2757,38.3754,122100.0
2012-03-26 10:00:00,38.47,38.5,38.44,38.45,107600.0,38.3654,38.3953,38.3355,38.3455,107600.0
2012-03-26 10:30:00,38.45,38.52,38.45,38.49,46300.0,38.3455,38.4153,38.3455,38.3854,46300.0
2012-03-26 11:00:00,38.49,38.53,38.47,38.49,79000.0,38.3854,38.4253,38.3654,38.3854,79000.0
2012-03-26 11:30:00,38.48,38.5,38.45,38.47,51100.0,38.3754,38.3953,38.3455,38.3654,51100.0
2012-03-26 12:00:00,38.47,38.5,38.47,38.5,38500.0,38.3654,38.3953,38.3654,38.3953,38500.0
2012-03-26 12:30:00,38.49,38.5,38.45,38.45,55800.0,38.3854,38.3953,38.3455,38.3455,55800.0
2012-03-26 13:00:00,38.46,38.48,38.43,38.47,69000.0,38.3555,38.3754,38.3255,38.3654,69000.0
2012-03-26 13:30:00,38.46,38.5,38.46,38.5,53600.0,38.3555,38.3953,38.3555,38.3953,53600.0
2012-03-26 14:00:00,38.5,38.5,38.48,38.48,100500.0,38.3953,38.3953,38.3754,38.3754,100500.0
2012-03-26 14:30:00,38.49,38.51,38.44,38.48,114500.0,38.3854,38.4053,38.3355,38.3754,114500.0
2012-03-26 15:00:00,38.48,38.51,38.46,38.5,150900.0,38.3754,38.4053,38.3555,38.3953,150900.0
2012-03-26 15:30:00,38.5,38.51,38.44,38.45,388900.0,38.3953,38.4053,38.3355,38.3455,388900.0
2012-03-27 09:30:00,38.58,38.64,38.4,38.5,126600.0,38.4751,38.535,38.2956,38.3953,126600.0
2012-03-27 10:00:00,38.5,38.52,38.44,38.5,132200.0,38.3953,38.4153,38.3355,38.3953,132200.0
2012-03-27 10:30:00,38.5,38.5,38.47,38.48,69100.0,38.3953,38.3953,38.3654,38.3754,69100.0
2012-03-27 11:00:00,38.48,38.52,38.48,38.49,108400.0,38.3754,38.4153,38.3754,38.3854,108400.0
2012-03-27 11:30:00,38.49,38.5,38.48,38.49,36900.0,38.3854,38.3953,38.3754,38.3854,36900.0
2012-03-27 12:00:00,38.5,38.51,38.49,38.5,50900.0,38.3953,38.4053,38.3854,38.3953,50900.0
2012-03-27 12:30:00,38.49,38.5,38.45,38.45,80300.0,38.3854,38.3953,38.3455,38.3455,80300.0
2012-03-27 13:00:00,38.45,38.45,38.39,38.42,41100.0,38.3455,38.3455,38.2856,38.3156,41100.0
2012-03-27 13:30:00,38.42,38.45,38.41,38.45,58700.0,38.3156,38.3455,38.3056,38.3455,58700.0
2012-03-27 14:00:00,38.45,38.45,38.43,38.44,67900.0,38.3455,38.3455,38.3255,38.3355,67900.0
2012-03-27 14:30:00,38.44,38.45,38.34,38.36,233300.0,38.3355,38.3455,38.2358,38.2557,233300.0
2012-03-27 15:00:00,38.36,38.37,38.28,38.33,210300.0,38.2557,38.2657,38.1759,38.2258,210300.0
2012-03-27 15:30:00,38.33,38.37,38.26,38.32,225400.0,38.2258,38.2657,38.156,38.2158,225400.0
2012-03-28 09:30:00,38.4,38.4,38.05,38.37,159700.0,38.2956,38.2956,37.9466,38.2657,159700.0
2012-03-28 10:00:00,38.37,38.45,38.3,38.37,236600.0,38.2657,38.3455,38.1959,38.2657,236600.0
2012-03-28 10:30:00,38.37,38.41,38.25,38.39,210000.0,38.2657,38.3056,38.146,38.2856,210000.0
2012-03-28 11:00:00,38.39,38.41,38.36,38.4,90600.0,38.2856,38.3056,38.2557,38.2956,90600.0
2012-03-28 11:30:00,38.4,38.4,38.23,38.32,90100.0,38.2956,38.2956,38.1261,38.2158,90100.0
2012-03-28 12:00:00,38.32,38.36,38.22,38.25,113100.0,38.2158,38.2557,38.1161,38.146,113100.0
2012-03-28 12:30:00,38.25,38.26,38.14,38.21,68000.0,38.146,38.156,38.0363,38.1061,68000.0
2012-03-28 13:00:00,38.21,38.26,38.18,38.24,53800.0,38.1061,38.156,38.0762,38.1361,53800.0
2012-03-28 13:30:00,38.23,38.26,38.18,38.21,72500.0,38.1261,38.156,38.0762,38.1061,72500.0
2012-03-28 14:00:00,38.22,38.23,38.11,38.19,101900.0,38.1161,38.1261,38.0064,38.0862,101900.0
2012-03-28 14:30:00,38.19,38.22,38.15,38.18,147300.0,38.0862,38.1161,38.0463,38.0762,147300.0
2012-03-28 15:00:00,38.19,38.23,38.18,38.22,259500.0,38.0862,38.1261,38.0762,38.1161,259500.0
2012-03-28 15:30:00,38.22,38.25,38.19,38.22,413200.0,38.1161,38.146,38.0862,38.1161,413200.0
2012-03-29 09:30:00,38.08,38.37,37.98,38.29,140100.0,37.9765,38.2657,37.8768,38.1859,140100.0
2012-03-29 10:00:00,38.28,38.37,38.17,38.18,87100.0,38.1759,38.2657,38.0662,38.0762,87100.0
2012-03-29 10:30:00,38.19,38.26,38.09,38.26,59600.0,38.0862,38.156,37.9865,38.156,59600.0
2012-03-29 11:00:00,38.26,38.3,38.21,38.21,58900.0,38.156,38.1959,38.1061,38.1061,58900.0
2012-03-29 11:30:00,38.2,38.25,38.14,38.25,68100.0,38.0962,38.146,38.0363,38.146,68100.0
2012-03-29 12:00:00,38.24,38.28,38.24,38.26,88000.0,38.1361,38.1759,38.1361,38.156,88000.0
2012-03-29 12:30:00,38.25,38.27,38.2,38.26,72600.0,38.146,38.166,38.0962,38.156,72600.0
2012-03-29 13:00:00,38.25,38.27,38.21,38.24,65600.0,38.146,38.166,38.1061,38.1361,65600.0
2012-03-29 13:30:00,38.23,38.3,38.23,38.25,157000.0,38.1261,38.1959,38.1261,38.146,157000.0
2012-03-29 14:00:00,38.25,38.4,38.22,38.38,167200.0,38.146,38.2956,38.1161,38.2757,167200.0
2012-03-29 14:30:00,38.38,38.5,38.38,38.47,116700.0,38.2757,38.3953,38.2757,38.3654,116700.0
2012-03-29 15:00:00,38.46,38.51,38.42,38.45,203300.0,38.3555,38.4053,38.3156,38.3455,203300.0
2012-03-29 15:30:00,38.45,38.57,38.44,38.54,376800.0,38.3455,38.4652,38.3355,38.4352,376800.0
2012-03-30 09:30:00,38.84,38.86,38.44,38.45,141900.0,38.7344,38.7544,38.3355,38.3455,141900.0
2012-03-30 10:00:00,38.46,38.58,38.4,38.41,79300.0,38.3555,38.4751,38.2956,38.3056,79300.0
2012-03-30 10:30:00,38.41,38.47,38.3,38.47,51500.0,38.3056,38.3654,38.1959,38.3654,51500.0
2012-03-30 11:00:00,38.48,38.59,38.44,38.58,69500.0,38.3754,38.4851,38.3355,38.4751,69500.0
2012-03-30 11:30:00,38.59,38.6,38.48,38.5,56200.0,38.4851,38.4951,38.3754,38.3953,56200.0
2012-03-30 12:00:00,38.5,38.55,38.48,38.52,53300.0,38.3953,38.4452,38.3754,38.4153,53300.0
2012-03-30 12:30:00,38.53,38.6,38.42,38.42,121300.0,38.4253,38.4951,38.3156,38.3156,121300.0
2012-03-30 13:00:00,38.43,38.56,38.43,38.52,45300.0,38.3255,38.4552,38.3255,38.4153,45300.0
2012-03-30 13:30:00,38.52,38.57,38.49,38.54,62500.0,38.4153,38.4652,38.3854,38.4352,62500.0
2012-03-30 14:00:00,38.53,38.54,38.45,38.45,85600.0,38.4253,38.4352,38.3455,38.3455,85600.0
2012-03-30 14:30:00,38.45,38.52,38.43,38.45,107700.0,38.3455,38.4153,38.3255,38.3455,107700.0
2012-03-30 15:00:00,38.46,38.51,38.45,38.48,176700.0,38.3555,38.4053,38.3455,38.3754,176700.0
2012-03-30 15:30:00,38.48,38.51,38.34,38.34,392000.0,38.3754,38.4053,38.2358,38.2358,392000.0
2012-04-02 09:30:00,38.33,38.51,38.27,38.41,103300.0,38.2258,38.4053,38.166,38.3056,103300.0
2012-04-02 10:00:00,38.43,38.66,38.43,38.56,134000.0,38.3255,38.5549,38.3255,38.4552,134000.0
2012-04-02 10:30:00,38.56,38.65,38.54,38.64,145600.0,38.4552,38.5449,38.4352,38.535,145600.0
2012-04-02 11:00:00,38.64,38.74,38.61,38.7,107900.0,38.535,38.6347,38.505,38.5948,107900.0
2012-04-02 11:30:00,38.69,38.75,38.69,38.73,121700.0,38.5848,38.6447,38.5848,38.6247,121700.0
2012-04-02 12:00:00,38.74,38.82,38.68,38.69,50300.0,38.6347,38.7145,38.5749,38.5848,50300.0
2012-04-02 12:30:00,38.69,38.73,38.66,38.67,123000.0,38.5848,38.6247,38.5549,38.5649,123000.0
2012-04-02 13:00:00,38.67,38.74,38.64,38.68,92700.0,38.5649,38.6347,38.535,38.5749,92700.0
2012-04-02 13:30:00,38.68,38.78,38.68,38.69,138200.0,38.5749,38.6746,38.5749,38.5848,138200.0
2012-04-02 14:00:00,38.69,38.7,38.67,38.7,32000.0,38.5848,38.5948,38.5649,38.5948,32000.0
2012-04-02 14:30:00,38.69,38.7,38.65,38.68,110600.0,38.5848,38.5948,38.5449,38.5749,110600.0
2012-04-02 15:00:00,38.68,38.83,38.67,38.82,194400.0,38.5749,38.7244,38.5649,38.7145,194400.0
2012-04-02 15:30:00,38.82,38.84,38.75,38.75,465500.0,38.7145,38.7344,38.6447,38.6447,465500.0
2012-04-03 09:30:00,38.83,39.17,38.79,39.05,223200.0,38.7244,39.0635,38.6846,38.9438,223200.0
2012-04-03 10:00:00,39.05,39.1,38.92,38.99,264900.0,38.9438,38.9937,38.8142,38.884,264900.0
2012-04-03 10:30:00,38.99,39.03,38.96,39.0,150700.0,38.884,38.9239,38.8541,38.894,150700.0
2012-04-03 11:00:00,38.99,38.99,38.9,38.94,125700.0,38.884,38.884,38.7943,38.8341,125700.0
2012-04-03 11:30:00,38.94,38.96,38.88,38.95,81700.0,38.8341,38.8541,38.7743,38.8441,81700.0
2012-04-03 12:00:00,38.95,38.96,38.87,38.96,93300.0,38.8441,38.8541,38.7643,38.8541,93300.0
2012-04-03 12:30:00,38.96,38.98,38.88,38.9,93700.0,38.8541,38.874,38.7743,38.7943,93700.0
2012-04-03 13:00:00,38.9,38.93,38.87,38.9,152800.0,38.7943,38.8242,38.7643,38.7943,152800.0
2012-04-03 13:30:00,38.9,38.94,38.88,38.94,93000.0,38.7943,38.8341,38.7743,38.8341,93000.0
2012-04-03 14:00:00,38.93,38.94,38.77,38.78,154100.0,38.8242,38.8341,38.6646,38.6746,154100.0
2012-04-03 14:30:00,38.77,38.81,38.7,38.79,106900.0,38.6646,38.7045,38.5948,38.6846,106900.0
2012-04-03 15:00:00,38.79,38.87,38.79,38.82,282000.0,38.6846,38.7643,38.6846,38.7145,282000.0
2012-04-03 15:30:00,38.82,39.01,38.81,39.0,409100.0,38.7145,38.904,38.7045,38.894,409100.0
2012-04-04 09:30:00,38.84,38.99,38.8,38.84,135100.0,38.7344,38.884,38.6945,38.7344,135100.0
2012-04-04 10:00:00,38.82,38.84,38.54,38.54,83500.0,38.7145,38.7344,38.4352,38.4352,83500.0
2012-04-04 10:30:00,38.53,38.57,38.38,38.38,55200.0,38.4253,38.4652,38.2757,38.2757,55200.0
2012-04-04 11:00:00,38.37,38.45,38.35,38.44,63600.0,38.2657,38.3455,38.2458,38.3355,63600.0
2012-04-04 11:30:00,38.44,38.51,38.44,38.46,59600.0,38.3355,38.4053,38.3355,38.3555,59600.0
2012-04-04 12:00:00,38.46,38.53,38.44,38.48,59300.0,38.3555,38.4253,38.3355,38.3754,59300.0
2012-04-04 12:30:00,38.48,38.5,38.4,38.41,42700.0,38.3754,38.3953,38.2956,38.3056,42700.0
2012-04-04 13:00:00,38.41,38.41,38.31,38.32,38100.0,38.3056,38.3056,38.2059,38.2158,38100.0
2012-04-04 13:30:00,38.32,38.38,38.28,38.38,91300.0,38.2158,38.2757,38.1759,38.2757,91300.0
2012-04-04 14:00:00,38.38,38.4,38.35,38.38,64800.0,38.2757,38.2956,38.2458,38.2757,64800.0
2012-04-04 14:30:00,38.38,38.45,38.37,38.43,68300.0,38.2757,38.3455,38.2657,38.3255,68300.0
2012-04-04 15:00:00,38.43,38.61,38.41,38.6,144300.0,38.3255,38.505,38.3056,38.4951,144300.0
2012-04-04 15:30:00,38.61,38.68,38.54,38.54,284400.0,38.505,38.5749,38.4352,38.4352,284400.0
2012-04-05 09:30:00,38.51,38.79,38.39,38.59,105300.0,38.4053,38.6846,38.2856,38.4851,105300.0
2012-04-05 10:00:00,38.58,38.64,38.58,38.62,59700.0,38.4751,38.535,38.4751,38.515,59700.0
2012-04-05 10:30:00,38.62,38.68,38.57,38.68,91100.0,38.515,38.5749,38.4652,38.5749,91100.0
2012-04-05 11:00:00,38.69,38.71,38.62,38.64,103000.0,38.5848,38.6048,38.515,38.535,103000.0
2012-04-05 11:30:00,38.63,38.73,38.63,38.71,144500.0,38.525,38.6247,38.525,38.6048,144500.0
2012-04-05 12:00:00,38.72,38.85,38.69,38.83,97500.0,38.6147,38.7444,38.5848,38.7244,97500.0
2012-04-05 12:30:00,38.83,38.85,38.64,38.64,127200.0,38.7244,38.7444,38.535,38.535,127200.0
2012-04-05 13:00:00,38.63,38.73,38.63,38.71,50100.0,38.525,38.6247,38.525,38.6048,50100.0
2012-04-05 13:30:00,38.71,38.77,38.68,38.72,78100.0,38.6048,38.6646,38.5749,38.6147,78100.0
2012-04-05 14:00:00,38.73,38.76,38.69,38.73,86400.0,38.6247,38.6546,38.5848,38.6247,86400.0
2012-04-05 14:30:00,38.73,38.84,38.73,38.83,87500.0,38.6247,38.7344,38.6247,38.7244,87500.0
2012-04-05 15:00:00,38.82,38.91,38.8,38.9,87400.0,38.7145,38.8042,38.6945,38.7943,87400.0
2012-04-05 15:30:00,38.9,38.98,38.87,38.94,548600.0,38.7943,38.874,38.7643,38.8341,548600.0
2012-04-09 09:30:00,38.53,38.53,38.39,38.52,191700.0,38.4253,38.4253,38.2856,38.4153,191700.0
2012-04-09 10:00:00,38.51,38.71,38.5,38.7,228300.0,38.4053,38.6048,38.3953,38.5948,228300.0
2012-04-09 10:30:00,38.7,38.8,38.65,38.8,182000.0,38.5948,38.6945,38.5449,38.6945,182000.0
2012-04-09 11:00:00,38.8,38.86,38.74,38.78,161900.0,38.6945,38.7544,38.6347,38.6746,161900.0
2012-04-09 11:30:00,38.79,38.95,38.78,38.94,188900.0,38.6846,38.8441,38.6746,38.8341,188900.0
2012-04-09 12:00:00,38.94,39.02,38.94,39.0,77500.0,38.8341,38.9139,38.8341,38.894,77500.0
2012-04-09 12:30:00,39.0,39.07,39.0,39.05,259600.0,38.894,38.9638,38.894,38.9438,259600.0
2012-04-09 13:00:00,39.05,39.07,39.0,39.01,97700.0,38.9438,38.9638,38.894,38.904,97700.0
2012-04-09 13:30:00,39.01,39.04,39.0,39.02,63000.0,38.904,38.9339,38.894,38.9139,63000.0
2012-04-09 14:00:00,39.01,39.05,39.01,39.04,190000.0,38.904,38.9438,38.904,38.9339,190000.0
2012-04-09 14:30:00,39.04,39.05,39.01,39.02,116900.0,38.9339,38.9438,38.904,38.9139,116900.0
2012-04-09 15:00:00,39.02,39.05,39.01,39.01,241100.0,38.9139,38.9438,38.904,38.904,241100.0
2012-04-09 15:30:00,39.01,39.04,38.98,39.0,437900.0,38.904,38.9339,38.874,38.894,437900.0
2012-04-10 09:30:00,38.93,39.04,38.77,39.02,142700.0,38.8242,38.9339,38.6646,38.9139,142700.0
2012-04-10 10:00:00,39.03,39.05,38.98,39.03,170400.0,38.9239,38.9438,38.874,38.9239,170400.0
2012-04-10 10:30:00,39.03,39.04,38.98,39.01,117400.0,38.9239,38.9339,38.874,38.904,117400.0
2012-04-10 11:00:00,39.01,39.07,38.99,39.03,222100.0,38.904,38.9638,38.884,38.9239,222100.0
2012-04-10 11:30:00,39.03,39.04,38.88,39.0,260300.0,38.9239,38.9339,38.7743,38.894,260300.0
2012-04-10 12:00:00,39.01,39.01,38.8,38.88,164700.0,38.904,38.904,38.6945,38.7743,164700.0
2012-04-10 12:30:00,38.89,38.97,38.82,38.86,264100.0,38.7843,38.8641,38.7145,38.7544,264100.0
2012-04-10 13:00:00,38.86,38.95,38.8,38.95,136100.0,38.7544,38.8441,38.6945,38.8441,136100.0
2012-04-10 13:30:00,38.95,38.97,38.85,38.89,173600.0,38.8441,38.8641,38.7444,38.7843,173600.0
2012-04-10 14:00:00,38.89,39.04,38.85,38.9,296800.0,38.7843,38.9339,38.7444,38.7943,296800.0
2012-04-10 14:30:00,38.9,38.9,38.75,38.86,184700.0,38.7943,38.7943,38.6447,38.7544,184700.0
2012-04-10 15:00:00,38.87,38.88,38.79,38.86,235000.0,38.7643,38.7743,38.6846,38.7544,235000.0
2012-04-10 15:30:00,38.85,39.04,38.84,39.01,798500.0,38.7444,38.9339,38.7344,38.904,798500.0
2012-04-11 09:30:00,39.29,39.48,39.23,39.43,472400.0,39.1832,39.3727,39.1234,39.3228,472400.0
2012-04-11 10:00:00,39.43,39.47,39.32,39.44,208000.0,39.3228,39.3627,39.2131,39.3328,208000.0
2012-04-11 10:30:00,39.45,39.5,39.39,39.41,267100.0,39.3428,39.3926,39.2829,39.3029,267100.0
2012-04-11 11:00:00,39.42,39.46,39.38,39.41,158400.0,39.3128,39.3527,39.273,39.3029,158400.0
2012-04-11 11:30:00,39.41,39.52,39.4,39.44,278800.0,39.3029,39.4126,39.2929,39.3328,278800.0
2012-04-11 12:00:00,39.43,39.54,39.41,39.5,208500.0,39.3228,39.4325,39.3029,39.3926,208500.0
2012-04-11 12:30:00,39.5,39.57,39.49,39.54,152000.0,39.3926,39.4624,39.3827,39.4325,152000.0
2012-04-11 13:00:00,39.54,39.57,39.49,39.49,119300.0,39.4325,39.4624,39.3827,39.3827,119300.0
2012-04-11 13:30:00,39.5,39.5,39.44,39.44,163000.0,39.3926,39.3926,39.3328,39.3328,163000.0
2012-04-11 14:00:00,39.43,39.48,39.37,39.46,308300.0,39.3228,39.3727,39.263,39.3527,308300.0
2012-04-11 14:30:00,39.45,39.47,39.38,39.42,101300.0,39.3428,39.3627,39.273,39.3128,101300.0
2012-04-11 15:00:00,39.41,39.49,39.39,39.49,287500.0,39.3029,39.3827,39.2829,39.3827,287500.0
2012-04-11 15:30:00,39.48,39.49,39.34,39.44,446900.0,39.3727,39.3827,39.2331,39.3328,446900.0
2012-04-12 09:30:00,39.65,39.74,39.55,39.57,172600.0,39.5422,39.632,39.4425,39.4624,172600.0
2012-04-12 10:00:00,39.57,39.6,39.45,39.45,180800.0,39.4624,39.4924,39.3428,39.3428,180800.0
2012-04-12 10:30:00,39.46,39.7,39.43,39.65,130700.0,39.3527,39.5921,39.3228,39.5422,130700.0
2012-04-12 11:00:00,39.66,39.76,39.65,39.68,156500.0,39.5522,39.6519,39.5422,39.5721,156500.0
2012-04-12 11:30:00,39.68,39.69,39.57,39.59,83600.0,39.5721,39.5821,39.4624,39.4824,83600.0
2012-04-12 12:00:00,39.6,39.61,39.35,39.53,290200.0,39.4924,39.5023,39.243,39.4225,290200.0
2012-04-12 12:30:00,39.53,39.61,39.53,39.59,88200.0,39.4225,39.5023,39.4225,39.4824,88200.0
2012-04-12 13:00:00,39.59,39.67,39.5,39.55,150300.0,39.4824,39.5622,39.3926,39.4425,150300.0
2012-04-12 13:30:00,39.54,39.59,39.5,39.53,127300.0,39.4325,39.4824,39.3926,39.4225,127300.0
2012-04-12 14:00:00,39.53,39.74,39.5,39.72,156800.0,39.4225,39.632,39.3926,39.612,156800.0
2012-04-12 14:30:00,39.73,39.81,39.67,39.68,289700.0,39.622,39.7018,39.5622,39.5721,289700.0
2012-04-12 15:00:00,39.69,39.71,39.68,39.69,101600.0,39.5821,39.6021,39.5721,39.5821,101600.0
2012-04-12 15:30:00,39.69,39.72,39.65,39.7,397600.0,39.5821,39.612,39.5422,39.5921,397600.0
2012-04-13 09:30:00,39.61,40.09,39.41,39.98,464300.0,39.5023,39.981,39.3029,39.8713,464300.0
2012-04-13 10:00:00,39.98,40.04,39.9,40.04,340800.0,39.8713,39.9312,39.7915,39.9312,340800.0
2012-04-13 10:30:00,40.04,40.18,39.8,40.17,369300.0,39.9312,40.0708,39.6918,40.0608,369300.0
2012-04-13 11:00:00,40.17,40.21,39.97,40.1,202000.0,40.0608,40.1007,39.8613,39.991,202000.0
2012-04-13 11:30:00,40.1,40.13,40.05,40.08,182500.0,39.991,40.0209,39.9411,39.971,182500.0
2012-04-13 12:00:00,40.07,40.08,39.94,40.04,140500.0,39.9611,39.971,39.8314,39.9312,140500.0
2012-04-13 12:30:00,40.03,40.1,40.01,40.08,152100.0,39.9212,39.991,39.9012,39.971,152100.0
2012-04-13 13:00:00,40.08,40.13,40.07,40.1,192800.0,39.971,40.0209,39.9611,39.991,192800.0
2012-04-13 13:30:00,40.1,40.16,40.1,40.16,111500.0,39.991,40.0508,39.991,40.0508,111500.0
2012-04-13 14:00:00,40.15,40.25,40.15,40.23,594600.0,40.0409,40.1406,40.0409,40.1206,594600.0
2012-04-13 14:30:00,40.23,40.3,40.19,40.26,870300.0,40.1206,40.1905,40.0807,40.1506,870300.0
2012-04-13 15:00:00,40.26,40.47,40.25,40.46,411600.0,40.1506,40.36,40.1406,40.35,411600.0
2012-04-13 15:30:00,40.45,40.75,40.41,40.67,909600.0,40.34,40.6392,40.3002,40.5594,909600.0
2012-04-16 09:30:00,40.93,40.99,40.03,40.07,248000.0,40.8187,40.8786,39.9212,39.9611,248000.0
2012-04-16 10:00:00,40.08,40.23,40.0,40.23,199300.0,39.971,40.1206,39.8913,40.1206,199300.0
2012-04-16 10:30:00,40.24,40.62,40.22,40.47,142200.0,40.1306,40.5096,40.1107,40.36,142200.0
2012-04-16 11:00:00,40.46,40.46,40.3,40.34,76200.0,40.35,40.35,40.1905,40.2303,76200.0
2012-04-16 11:30:00,40.33,40.34,40.24,40.29,109500.0,40.2204,40.2303,40.1306,40.1805,109500.0
2012-04-16 12:00:00,40.29,40.37,40.25,40.28,116500.0,40.1805,40.2603,40.1406,40.1705,116500.0
2012-04-16 12:30:00,40.29,40.3,40.16,40.3,82500.0,40.1805,40.1905,40.0508,40.1905,82500.0
2012-04-16 13:00:00,40.3,40.34,40.19,40.26,87700.0,40.1905,40.2303,40.0807,40.1506,87700.0
2012-04-16 13:30:00,40.26,40.51,40.25,40.47,109600.0,40.1506,40.3999,40.1406,40.36,109600.0
2012-04-16 14:00:00,40.47,40.49,40.39,40.44,94400.0,40.36,40.3799,40.2802,40.3301,94400.0
2012-04-16 14:30:00,40.44,40.64,40.43,40.57,97300.0,40.3301,40.5295,40.3201,40.4597,97300.0
2012-04-16 15:00:00,40.56,40.57,40.45,40.51,165200.0,40.4497,40.4597,40.34,40.3999,165200.0
2012-04-16 15:30:00,40.51,40.68,40.46,40.59,462100.0,40.3999,40.5694,40.35,40.4797,462100.0
2012-04-17 09:30:00,40.81,40.99,40.67,40.97,155500.0,40.6991,40.8786,40.5594,40.8586,155500.0
2012-04-17 10:00:00,40.98,41.04,40.84,41.02,128600.0,40.8686,40.9284,40.729,40.9085,128600.0
2012-04-17 10:30:00,41.01,41.43,41.01,41.43,247300.0,40.8985,41.3174,40.8985,41.3174,247300.0
2012-04-17 11:00:00,41.42,41.51,41.38,41.44,363500.0,41.3074,41.3972,41.2675,41.3274,363500.0
2012-04-17 11:30:00,41.44,41.65,41.44,41.45,120100.0,41.3274,41.5368,41.3274,41.3373,120100.0
2012-04-17 12:00:00,41.45,41.79,41.43,41.75,146600.0,41.3373,41.6764,41.3174,41.6365,146600.0
2012-04-17 12:30:00,41.75,41.77,41.52,41.58,74800.0,41.6365,41.6565,41.4071,41.467,74800.0
2012-04-17 13:00:00,41.58,41.69,41.53,41.69,83900.0,41.467,41.5767,41.4171,41.5767,83900.0
2012-04-17 13:30:00,41.7,41.72,41.59,41.71,84700.0,41.5866,41.6066,41.4769,41.5966,84700.0
2012-04-17 14:00:00,41.71,41.89,41.7,41.87,113100.0,41.5966,41.7761,41.5866,41.7562,113100.0
2012-04-17 14:30:00,41.86,42.02,41.78,41.9,218200.0,41.7462,41.9058,41.6664,41.7861,218200.0
2012-04-17 15:00:00,41.9,42.01,41.87,42.0,187100.0,41.7861,41.8958,41.7562,41.8858,187100.0
2012-04-17 15:30:00,42.01,42.07,41.89,41.89,595200.0,41.8958,41.9556,41.7761,41.7761,595200.0
2012-04-18 09:30:00,41.68,42.37,41.51,42.37,306200.0,41.5667,42.2548,41.3972,42.2548,306200.0
2012-04-18 10:00:00,42.37,42.39,41.97,42.21,144900.0,42.2548,42.2748,41.8559,42.0953,144900.0
2012-04-18 10:30:00,42.2,42.26,42.09,42.14,85900.0,42.0853,42.1451,41.9756,42.0254,85900.0
2012-04-18 11:00:00,42.14,42.37,42.08,42.33,161300.0,42.0254,42.2548,41.9656,42.2149,161300.0
2012-04-18 11:30:00,42.34,42.43,42.3,42.38,125900.0,42.2249,42.3147,42.185,42.2648,125900.0
2012-04-18 12:00:00,42.39,42.48,42.39,42.41,167200.0,42.2748,42.3645,42.2748,42.2947,167200.0
2012-04-18 12:30:00,42.4,42.78,42.4,42.7,355800.0,42.2847,42.6637,42.2847,42.5839,355800.0
2012-04-18 13:00:00,42.7,42.78,42.61,42.62,131500.0,42.5839,42.6637,42.4942,42.5041,131500.0
2012-04-18 13:30:00,42.62,42.75,42.54,42.72,297700.0,42.5041,42.6338,42.4244,42.6039,297700.0
2012-04-18 14:00:00,42.72,42.88,42.66,42.77,305800.0,42.6039,42.7634,42.544,42.6537,305800.0
2012-04-18 14:30:00,42.77,42.83,42.66,42.79,176100.0,42.6537,42.7136,42.544,42.6737,176100.0
2012-04-18 15:00:00,42.78,42.83,42.74,42.75,212200.0,42.6637,42.7136,42.6238,42.6338,212200.0
2012-04-18 15:30:00,42.75,42.76,42.67,42.71,477000.0,42.6338,42.6438,42.554,42.5939,477000.0
2012-04-19 09:30:00,42.68,43.05,42.42,43.02,483700.0,42.564,42.933,42.3047,42.9031,483700.0
2012-04-19 10:00:00,43.02,43.02,42.6,42.6,332700.0,42.9031,42.9031,42.4842,42.4842,332700.0
2012-04-19 10:30:00,42.59,42.95,42.59,42.78,135600.0,42.4742,42.8332,42.4742,42.6637,135600.0
2012-04-19 11:00:00,42.78,42.8,42.51,42.51,143800.0,42.6637,42.6837,42.3944,42.3944,143800.0
2012-04-19 11:30:00,42.51,42.56,42.38,42.43,80700.0,42.3944,42.4443,42.2648,42.3147,80700.0
2012-04-19 12:00:00,42.43,42.46,42.29,42.29,94700.0,42.3147,42.3446,42.175,42.175,94700.0
2012-04-19 12:30:00,42.29,42.37,42.18,42.18,132700.0,42.175,42.2548,42.0653,42.0653,132700.0
2012-04-19 13:00:00,42.19,42.19,42.02,42.02,184900.0,42.0753,42.0753,41.9058,41.9058,184900.0
2012-04-19 13:30:00,42.04,42.06,41.95,41.96,172900.0,41.9257,41.9457,41.836,41.8459,172900.0
2012-04-19 14:00:00,41.95,42.06,41.89,41.91,167100.0,41.836,41.9457,41.7761,41.7961,167100.0
2012-04-19 14:30:00,41.91,41.94,41.8,41.87,112300.0,41.7961,41.826,41.6864,41.7562,112300.0
2012-04-19 15:00:00,41.88,41.96,41.82,41.91,135900.0,41.7662,41.8459,41.7063,41.7961,135900.0
2012-04-19 15:30:00,41.91,42.03,41.9,41.95,335700.0,41.7961,41.9157,41.7861,41.836,335700.0
2012-04-20 09:30:00,41.9,41.95,41.69,41.95,467200.0,41.7861,41.836,41.5767,41.836,467200.0
2012-04-20 10:00:00,41.96,42.22,41.92,42.02,214200.0,41.8459,42.1052,41.806,41.9058,214200.0
2012-04-20 10:30:00,42.02,42.15,42.02,42.09,134700.0,41.9058,42.0354,41.9058,41.9756,134700.0
2012-04-20 11:00:00,42.09,42.22,41.99,42.21,142000.0,41.9756,42.1052,41.8759,42.0953,142000.0
2012-04-20 11:30:00,42.21,42.26,42.16,42.23,104800.0,42.0953,42.1451,42.0454,42.1152,104800.0
2012-04-20 12:00:00,42.23,42.26,42.18,42.2,150100.0,42.1152,42.1451,42.0653,42.0853,150100.0
2012-04-20 12:30:00,42.19,42.23,42.12,42.16,106900.0,42.0753,42.1152,42.0055,42.0454,106900.0
2012-04-20 13:00:00,42.16,42.18,42.13,42.14,49600.0,42.0454,42.0653,42.0155,42.0254,49600.0
2012-04-20 13:30:00,42.14,42.15,41.98,42.04,91300.0,42.0254,42.0354,41.8659,41.9257,91300.0
2012-04-20 14:00:00,42.03,42.12,41.95,42.12,46500.0,41.9157,42.0055,41.836,42.0055,46500.0
2012-04-20 14:30:00,42.12,42.13,42.0,42.0,57800.0,42.0055,42.0155,41.8858,41.8858,57800.0
2012-04-20 15:00:00,42.01,42.08,42.0,42.05,104100.0,41.8958,41.9656,41.8858,41.9357,104100.0
2012-04-20 15:30:00,42.05,42.07,41.91,41.97,311500.0,41.9357,41.9556,41.7961,41.8559,311500.0
2012-04-23 09:30:00,41.68,41.85,41.18,41.33,198500.0,41.5667,41.7362,41.0681,41.2177,198500.0
2012-04-23 10:00:00,41.33,41.5,41.18,41.48,111800.0,41.2177,41.3872,41.0681,41.3672,111800.0
2012-04-23 10:30:00,41.47,41.63,41.25,41.49,187400.0,41.3573,41.5168,41.1379,41.3772,187400.0
2012-04-23 11:00:00,41.49,41.52,41.36,41.46,133500.0,41.3772,41.4071,41.2476,41.3473,133500.0
2012-04-23 11:30:00,41.45,41.74,41.44,41.64,183700.0,41.3373,41.6265,41.3274,41.5268,183700.0
2012-04-23 12:00:00,41.64,41.71,41.64,41.68,104000.0,41.5268,41.5966,41.5268,41.5667,104000.0
2012-04-23 12:30:00,41.68,41.71,41.62,41.65,125300.0,41.5667,41.5966,41.5069,41.5368,125300.0
2012-04-23 13:00:00,41.65,41.87,41.62,41.87,105000.0,41.5368,41.7562,41.5069,41.7562,105000.0
2012-04-23 13:30:00,41.87,41.99,41.86,41.99,74600.0,41.7562,41.8759,41.7462,41.8759,74600.0
2012-04-23 14:00:00,41.98,42.14,41.86,42.11,116000.0,41.8659,42.0254,41.7462,41.9955,116000.0
2012-04-23 14:30:00,42.11,42.26,42.09,42.17,154500.0,41.9955,42.1451,41.9756,42.0554,154500.0
2012-04-23 15:00:00,42.17,42.38,42.14,42.38,125300.0,42.0554,42.2648,42.0254,42.2648,125300.0
2012-04-23 15:30:00,42.38,42.44,42.32,42.32,267200.0,42.2648,42.3246,42.205,42.205,267200.0
2012-04-24 09:30:00,42.26,42.35,41.84,41.93,140400.0,42.1451,42.2349,41.7263,41.816,140400.0
2012-04-24 10:00:00,41.92,42.23,41.77,41.82,209300.0,41.806,42.1152,41.6565,41.7063,209300.0
2012-04-24 10:30:00,41.81,41.9,41.6,41.6,690700.0,41.6963,41.7861,41.4869,41.4869,690700.0
2012-04-24 11:00:00,41.59,41.66,41.47,41.5,260100.0,41.4769,41.5468,41.3573,41.3872,260100.0
2012-04-24 11:30:00,41.5,41.54,41.39,41.41,144400.0,41.3872,41.4271,41.2775,41.2974,144400.0
2012-04-24 12:00:00,41.41,41.49,41.36,41.39,116700.0,41.2974,41.3772,41.2476,41.2775,116700.0
2012-04-24 12:30:00,41.39,41.41,41.29,41.3,101300.0,41.2775,41.2974,41.1778,41.1877,101300.0
2012-04-24 13:00:00,41.3,41.51,41.29,41.47,94100.0,41.1877,41.3972,41.1778,41.3573,94100.0
2012-04-24 13:30:00,41.48,41.51,41.34,41.35,94200.0,41.3672,41.3972,41.2276,41.2376,94200.0
2012-04-24 14:00:00,41.34,41.4,41.29,41.32,107900.0,41.2276,41.2875,41.1778,41.2077,107900.0
2012-04-24 14:30:00,41.32,41.36,41.29,41.29,93100.0,41.2077,41.2476,41.1778,41.1778,93100.0
2012-04-24 15:00:00,41.3,41.52,41.26,41.45,211800.0,41.1877,41.4071,41.1478,41.3373,211800.0
2012-04-24 15:30:00,41.45,41.46,41.24,41.25,575400.0,41.3373,41.3473,41.1279,41.1379,575400.0
2012-04-25 09:30:00,41.41,41.64,41.31,41.58,159900.0,41.2974,41.5268,41.1977,41.467,159900.0
2012-04-25 10:00:00,41.58,41.86,41.54,41.79,113100.0,41.467,41.7462,41.4271,41.6764,113100.0
2012-04-25 10:30:00,41.8,41.84,41.71,41.73,60400.0,41.6864,41.7263,41.5966,41.6166,60400.0
2012-04-25 11:00:00,41.72,41.74,41.61,41.65,118900.0,41.6066,41.6265,41.4969,41.5368,118900.0
2012-04-25 11:30:00,41.65,41.8,41.6,41.79,78300.0,41.5368,41.6864,41.4869,41.6764,78300.0
2012-04-25 12:00:00,41.79,41.85,41.66,41.67,81300.0,41.6764,41.7362,41.5468,41.5567,81300.0
2012-04-25 12:30:00,41.68,41.76,41.58,41.68,80100.0,41.5667,41.6465,41.467,41.5667,80100.0
2012-04-25 13:00:00,41.69,41.74,41.64,41.66,60400.0,41.5767,41.6265,41.5268,41.5468,60400.0
2012-04-25 13:30:00,41.65,41.72,41.62,41.7,47900.0,41.5368,41.6066,41.5069,41.5866,47900.0
2012-04-25 14:00:00,41.7,41.79,41.61,41.7,105700.0,41.5866,41.6764,41.4969,41.5866,105700.0
2012-04-25 14:30:00,41.7,41.75,41.63,41.75,89500.0,41.5866,41.6365,41.5168,41.6365,89500.0
2012-04-25 15:00:00,41.75,41.81,41.74,41.75,107600.0,41.6365,41.6963,41.6265,41.6365,107600.0
2012-04-25 15:30:00,41.75,41.76,41.68,41.74,235700.0,41.6365,41.6465,41.5667,41.6265,235700.0
2012-04-26 09:30:00,41.77,41.85,41.56,41.74,113000.0,41.6565,41.7362,41.447,41.6265,113000.0
2012-04-26 10:00:00,41.75,42.18,41.73,41.96,132000.0,41.6365,42.0653,41.6166,41.8459,132000.0
2012-04-26 10:30:00,41.96,42.1,41.73,41.73,129100.0,41.8459,41.9856,41.6166,41.6166,129100.0
2012-04-26 11:00:00,41.74,41.93,41.67,41.91,163700.0,41.6265,41.816,41.5567,41.7961,163700.0
2012-04-26 11:30:00,41.9,41.91,41.67,41.67,100200.0,41.7861,41.7961,41.5567,41.5567,100200.0
2012-04-26 12:00:00,41.68,41.7,41.62,41.69,607400.0,41.5667,41.5866,41.5069,41.5767,607400.0
2012-04-26 12:30:00,41.69,42.01,41.69,42.01,174300.0,41.5767,41.8958,41.5767,41.8958,174300.0
2012-04-26 13:00:00,42.0,42.06,41.88,42.03,130700.0,41.8858,41.9457,41.7662,41.9157,130700.0
2012-04-26 13:30:00,42.03,42.09,42.0,42.08,115300.0,41.9157,41.9756,41.8858,41.9656,115300.0
2012-04-26 14:00:00,42.08,42.23,42.06,42.2,130000.0,41.9656,42.1152,41.9457,42.0853,130000.0
2012-04-26 14:30:00,42.21,42.33,42.0,42.07,157100.0,42.0953,42.2149,41.8858,41.9556,157100.0
2012-04-26 15:00:00,42.06,42.23,42.01,42.12,326000.0,41.9457,42.1152,41.8958,42.0055,326000.0
2012-04-26 15:30:00,42.11,42.12,41.73,42.03,598700.0,41.9955,42.0055,41.6166,41.9157,598700.0
2012-04-27 09:30:00,40.76,41.25,40.35,41.0,624000.0,40.6492,41.1379,40.2403,40.8885,624000.0
2012-04-27 10:00:00,40.99,41.65,40.93,41.48,479700.0,40.8786,41.5368,40.8187,41.3672,479700.0
2012-04-27 10:30:00,41.48,41.48,41.27,41.43,153900.0,41.3672,41.3672,41.1578,41.3174,153900.0
2012-04-27 11:00:00,41.44,41.88,41.42,41.59,252500.0,41.3274,41.7662,41.3074,41.4769,252500.0
2012-04-27 11:30:00,41.59,41.66,41.52,41.61,150300.0,41.4769,41.5468,41.4071,41.4969,150300.0
2012-04-27 12:00:00,41.62,42.1,41.53,42.07,188000.0,41.5069,41.9856,41.4171,41.9556,188000.0
2012-04-27 12:30:00,42.07,42.24,41.95,42.11,164300.0,41.9556,42.1252,41.836,41.9955,164300.0
2012-04-27 13:00:00,42.11,42.11,41.88,42.04,285900.0,41.9955,41.9955,41.7662,41.9257,285900.0
2012-04-27 13:30:00,42.02,42.06,41.88,41.93,103500.0,41.9058,41.9457,41.7662,41.816,103500.0
2012-04-27 14:00:00,41.93,41.93,41.86,41.87,86100.0,41.816,41.816,41.7462,41.7562,86100.0
2012-04-27 14:30:00,41.86,42.01,41.81,41.9,193700.0,41.7462,41.8958,41.6963,41.7861,193700.0
2012-04-27 15:00:00,41.9,41.91,41.85,41.9,349700.0,41.7861,41.7961,41.7362,41.7861,349700.0
2012-04-27 15:30:00,41.89,41.97,41.62,41.7,1107800.0,41.7761,41.8559,41.5069,41.5866,1107800.0
2012-04-30 09:30:00,41.66,41.69,41.45,41.55,121000.0,41.5468,41.5767,41.3373,41.4371,121000.0
2012-04-30 10:00:00,41.56,41.65,41.45,41.55,66300.0,41.447,41.5368,41.3373,41.4371,66300.0
2012-04-30 10:30:00,41.55,41.55,41.41,41.49,57100.0,41.4371,41.4371,41.2974,41.3772,57100.0
2012-04-30 11:00:00,41.49,41.55,41.44,41.49,60700.0,41.3772,41.4371,41.3274,41.3772,60700.0
2012-04-30 11:30:00,41.49,41.53,41.39,41.53,72000.0,41.3772,41.4171,41.2775,41.4171,72000.0
2012-04-30 12:00:00,41.53,41.53,41.43,41.44,46500.0,41.4171,41.4171,41.3174,41.3274,46500.0
2012-04-30 12:30:00,41.44,41.5,41.39,41.4,75300.0,41.3274,41.3872,41.2775,41.2875,75300.0
2012-04-30 13:00:00,41.4,41.41,41.33,41.35,56400.0,41.2875,41.2974,41.2177,41.2376,56400.0
2012-04-30 13:30:00,41.35,41.39,41.33,41.38,39600.0,41.2376,41.2775,41.2177,41.2675,39600.0
2012-04-30 14:00:00,41.39,41.39,41.23,41.24,96500.0,41.2775,41.2775,41.1179,41.1279,96500.0
2012-04-30 14:30:00,41.25,41.26,41.2,41.22,90800.0,41.1379,41.1478,41.088,41.1079,90800.0
2012-04-30 15:00:00,41.23,41.26,41.11,41.24,197900.0,41.1179,41.1478,40.9982,41.1279,197900.0
2012-04-30 15:30:00,41.24,41.27,41.02,41.11,1008700.0,41.1279,41.1578,40.9085,40.9982,1008700.0
2012-05-01 09:30:00,41.1,41.58,41.0,41.35,210400.0,40.9883,41.467,40.8885,41.2376,210400.0
2012-05-01 10:00:00,41.37,41.81,41.37,41.8,229000.0,41.2575,41.6963,41.2575,41.6864,229000.0
2012-05-01 10:30:00,41.8,41.92,41.77,41.78,100100.0,41.6864,41.806,41.6565,41.6664,100100.0
2012-05-01 11:00:00,41.78,41.9,41.77,41.9,68800.0,41.6664,41.7861,41.6565,41.7861,68800.0
2012-05-01 11:30:00,41.9,41.98,41.88,41.95,133200.0,41.7861,41.8659,41.7662,41.836,133200.0
2012-05-01 12:00:00,41.95,41.98,41.82,41.84,82600.0,41.836,41.8659,41.7063,41.7263,82600.0
2012-05-01 12:30:00,41.84,41.89,41.71,41.71,99300.0,41.7263,41.7761,41.5966,41.5966,99300.0
2012-05-01 13:00:00,41.7,41.8,41.68,41.74,113100.0,41.5866,41.6864,41.5667,41.6265,113100.0
2012-05-01 13:30:00,41.73,41.78,41.63,41.63,129700.0,41.6166,41.6664,41.5168,41.5168,129700.0
2012-05-01 14:00:00,41.62,41.69,41.55,41.63,130500.0,41.5069,41.5767,41.4371,41.5168,130500.0
2012-05-01 14:30:00,41.63,41.68,41.48,41.49,160900.0,41.5168,41.5667,41.3672,41.3772,160900.0
2012-05-01 15:00:00,41.5,41.6,41.44,41.55,170900.0,41.3872,41.4869,41.3274,41.4371,170900.0
2012-05-01 15:30:00,41.54,41.57,41.31,41.37,221000.0,41.4271,41.457,41.1977,41.2575,221000.0
2012-05-02 09:30:00,41.2,41.36,41.06,41.28,112000.0,41.088,41.2476,40.9484,41.1678,112000.0
2012-05-02 10:00:00,41.28,41.34,41.2,41.24,54700.0,41.1678,41.2276,41.088,41.1279,54700.0
2012-05-02 10:30:00,41.23,41.31,41.18,41.26,53800.0,41.1179,41.1977,41.0681,41.1478,53800.0
2012-05-02 11:00:00,41.26,41.32,41.25,41.25,51300.0,41.1478,41.2077,41.1379,41.1379,51300.0
2012-05-02 11:30:00,41.26,41.32,41.06,41.1,104200.0,41.1478,41.2077,40.9484,40.9883,104200.0
2012-05-02 12:00:00,41.1,41.26,41.08,41.25,96400.0,40.9883,41.1478,40.9683,41.1379,96400.0
2012-05-02 12:30:00,41.25,41.29,41.18,41.22,60400.0,41.1379,41.1778,41.0681,41.1079,60400.0
2012-05-02 13:00:00,41.22,41.24,41.16,41.17,53100.0,41.1079,41.1279,41.0481,41.0581,53100.0
2012-05-02 13:30:00,41.16,41.33,41.16,41.31,52100.0,41.0481,41.2177,41.0481,41.1977,52100.0
2012-05-02 14:00:00,41.3,41.37,41.29,41.35,65300.0,41.1877,41.2575,41.1778,41.2376,65300.0
2012-05-02 14:30:00,41.35,41.36,41.28,41.3,53500.0,41.2376,41.2476,41.1678,41.1877,53500.0
2012-05-02 15:00:00,41.3,41.43,41.26,41.42,104300.0,41.1877,41.3174,41.1478,41.3074,104300.0
2012-05-02 15:30:00,41.42,41.52,41.35,41.4,206900.0,41.3074,41.4071,41.2376,41.2875,206900.0
2012-05-03 09:30:00,41.47,41.49,41.25,41.27,107000.0,41.3573,41.3772,41.1379,41.1578,107000.0
2012-05-03 10:00:00,41.27,41.37,41.21,41.27,137900.0,41.1578,41.2575,41.098,41.1578,137900.0
2012-05-03 10:30:00,41.28,41.46,41.19,41.46,86000.0,41.1678,41.3473,41.078,41.3473,86000.0
2012-05-03 11:00:00,41.46,41.55,41.4,41.48,101500.0,41.3473,41.4371,41.2875,41.3672,101500.0
2012-05-03 11:30:00,41.49,41.51,41.27,41.3,87400.0,41.3772,41.3972,41.1578,41.1877,87400.0
2012-05-03 12:00:00,41.3,41.3,41.07,41.14,88600.0,41.1877,41.1877,40.9584,41.0282,88600.0
2012-05-03 12:30:00,41.14,41.33,41.08,41.32,73700.0,41.0282,41.2177,40.9683,41.2077,73700.0
2012-05-03 13:00:00,41.32,41.37,41.24,41.37,69400.0,41.2077,41.2575,41.1279,41.2575,69400.0
2012-05-03 13:30:00,41.36,41.36,41.16,41.21,73100.0,41.2476,41.2476,41.0481,41.098,73100.0
2012-05-03 14:00:00,41.2,41.26,41.17,41.18,78500.0,41.088,41.1478,41.0581,41.0681,78500.0
2012-05-03 14:30:00,41.17,41.25,41.08,41.11,70400.0,41.0581,41.1379,40.9683,40.9982,70400.0
2012-05-03 15:00:00,41.1,41.31,41.08,41.31,106900.0,40.9883,41.1977,40.9683,41.1977,106900.0
2012-05-03 15:30:00,41.31,41.4,41.24,41.34,297600.0,41.1977,41.2875,41.1279,41.2276,297600.0
2012-05-04 09:30:00,41.01,41.16,40.86,41.01,86000.0,40.8985,41.0481,40.7489,40.8985,86000.0
2012-05-04 10:00:00,41.0,41.05,40.76,40.77,73100.0,40.8885,40.9384,40.6492,40.6592,73100.0
2012-05-04 10:30:00,40.76,40.78,40.66,40.76,68200.0,40.6492,40.6691,40.5495,40.6492,68200.0
2012-05-04 11:00:00,40.75,40.75,40.64,40.72,93200.0,40.6392,40.6392,40.5295,40.6093,93200.0
2012-05-04 11:30:00,40.71,40.72,40.57,40.71,100700.0,40.5993,40.6093,40.4597,40.5993,100700.0
2012-05-04 12:00:00,40.72,40.86,40.67,40.68,45400.0,40.6093,40.7489,40.5594,40.5694,45400.0
2012-05-04 12:30:00,40.68,40.76,40.6,40.69,36200.0,40.5694,40.6492,40.4896,40.5794,36200.0
2012-05-04 13:00:00,40.72,40.74,40.62,40.71,43200.0,40.6093,40.6293,40.5096,40.5993,43200.0
2012-05-04 13:30:00,40.7,40.82,40.7,40.81,54600.0,40.5894,40.709,40.5894,40.6991,54600.0
2012-05-04 14:00:00,40.8,40.84,40.73,40.83,54300.0,40.6891,40.729,40.6193,40.719,54300.0
2012-05-04 14:30:00,40.82,40.86,40.72,40.84,59500.0,40.709,40.7489,40.6093,40.729,59500.0
2012-05-04 15:00:00,40.83,40.9,40.76,40.8,103200.0,40.719,40.7888,40.6492,40.6891,103200.0
2012-05-04 15:30:00,40.79,40.91,40.71,40.72,231400.0,40.6791,40.7988,40.5993,40.6093,231400.0
2012-05-07 09:30:00,40.55,40.67,40.49,40.67,115800.0,40.4398,40.5594,40.3799,40.5594,115800.0
2012-05-07 10:00:00,40.67,40.85,40.67,40.71,106100.0,40.5594,40.739,40.5594,40.5993,106100.0
2012-05-07 10:30:00,40.71,40.92,40.65,40.92,124500.0,40.5993,40.8088,40.5395,40.8088,124500.0
2012-05-07 11:00:00,40.92,40.99,40.77,40.77,104600.0,40.8088,40.8786,40.6592,40.6592,104600.0
2012-05-07 11:30:00,40.77,40.89,40.76,40.85,35900.0,40.6592,40.7788,40.6492,40.739,35900.0
2012-05-07 12:00:00,40.85,40.86,40.77,40.82,55700.0,40.739,40.7489,40.6592,40.709,55700.0
2012-05-07 12:30:00,40.82,40.96,40.82,40.94,38700.0,40.709,40.8487,40.709,40.8287,38700.0
2012-05-07 13:00:00,40.94,40.99,40.9,40.93,26600.0,40.8287,40.8786,40.7888,40.8187,26600.0
2012-05-07 13:30:00,40.94,41.08,40.92,41.04,64400.0,40.8287,40.9683,40.8088,40.9284,64400.0
2012-05-07 14:00:00,41.04,41.08,40.97,40.97,84300.0,40.9284,40.9683,40.8586,40.8586,84300.0
2012-05-07 14:30:00,40.97,41.03,40.92,41.01,45900.0,40.8586,40.9185,40.8088,40.8985,45900.0
2012-05-07 15:00:00,41.01,41.03,40.91,40.99,79900.0,40.8985,40.9185,40.7988,40.8786,79900.0
2012-05-07 15:30:00,40.99,41.02,40.8,40.84,208800.0,40.8786,40.9085,40.6891,40.729,208800.0
2012-05-08 09:30:00,40.54,40.62,40.47,40.52,83200.0,40.4298,40.5096,40.36,40.4099,83200.0
2012-05-08 10:00:00,40.5,40.51,40.25,40.29,145100.0,40.3899,40.3999,40.1406,40.1805,145100.0
2012-05-08 10:30:00,40.29,40.37,40.2,40.35,108200.0,40.1805,40.2603,40.0907,40.2403,108200.0
2012-05-08 11:00:00,40.36,40.37,40.21,40.22,68100.0,40.2503,40.2603,40.1007,40.1107,68100.0
2012-05-08 11:30:00,40.23,40.56,40.21,40.43,73100.0,40.1206,40.4497,40.1007,40.3201,73100.0
2012-05-08 12:00:00,40.45,40.45,40.32,40.39,90500.0,40.34,40.34,40.2104,40.2802,90500.0
2012-05-08 12:30:00,40.39,40.42,40.29,40.33,117300.0,40.2802,40.3101,40.1805,40.2204,117300.0
2012-05-08 13:00:00,40.34,40.5,40.33,40.49,65500.0,40.2303,40.3899,40.2204,40.3799,65500.0
2012-05-08 13:30:00,40.5,40.57,40.48,40.54,157100.0,40.3899,40.4597,40.37,40.4298,157100.0
2012-05-08 14:00:00,40.55,40.58,40.42,40.49,49800.0,40.4398,40.4697,40.3101,40.3799,49800.0
2012-05-08 14:30:00,40.5,40.65,40.46,40.61,83300.0,40.3899,40.5395,40.35,40.4996,83300.0
2012-05-08 15:00:00,40.61,40.96,40.58,40.91,117200.0,40.4996,40.8487,40.4697,40.7988,117200.0
2012-05-08 15:30:00,40.91,40.95,40.66,40.69,330100.0,40.7988,40.8387,40.5495,40.5794,330100.0
2012-05-09 09:30:00,40.44,40.46,40.2,40.31,152500.0,40.3301,40.35,40.0907,40.2004,152500.0
2012-05-09 10:00:00,40.31,40.45,39.95,40.0,162300.0,40.2004,40.34,39.8414,39.8913,162300.0
2012-05-09 10:30:00,40.0,40.34,40.0,40.3,110500.0,39.8913,40.2303,39.8913,40.1905,110500.0
2012-05-09 11:00:00,40.29,40.51,40.26,40.4,90500.0,40.1805,40.3999,40.1506,40.2902,90500.0
2012-05-09 11:30:00,40.4,40.66,40.37,40.55,60400.0,40.2902,40.5495,40.2603,40.4398,60400.0
2012-05-09 12:00:00,40.54,40.57,40.46,40.49,58300.0,40.4298,40.4597,40.35,40.3799,58300.0
2012-05-09 12:30:00,40.48,40.48,40.4,40.47,29100.0,40.37,40.37,40.2902,40.36,29100.0
2012-05-09 13:00:00,40.48,40.59,40.33,40.42,70500.0,40.37,40.4797,40.2204,40.3101,70500.0
2012-05-09 13:30:00,40.43,40.63,40.4,40.5,82200.0,40.3201,40.5196,40.2902,40.3899,82200.0
2012-05-09 14:00:00,40.51,40.73,40.5,40.7,74400.0,40.3999,40.6193,40.3899,40.5894,74400.0
2012-05-09 14:30:00,40.71,40.71,40.58,40.6,65200.0,40.5993,40.5993,40.4697,40.4896,65200.0
2012-05-09 15:00:00,40.6,40.63,40.5,40.52,96700.0,40.4896,40.5196,40.3899,40.4099,96700.0
2012-05-09 15:30:00,40.52,40.69,40.43,40.51,306000.0,40.4099,40.5794,40.3201,40.3999,306000.0
2012-05-10 09:30:00,40.64,40.94,40.61,40.73,117900.0,40.5295,40.8287,40.4996,40.6193,117900.0
2012-05-10 10:00:00,40.72,40.77,40.43,40.46,43300.0,40.6093,40.6592,40.3201,40.35,43300.0
2012-05-10 10:30:00,40.46,40.5,40.31,40.34,186900.0,40.35,40.3899,40.2004,40.2303,186900.0
2012-05-10 11:00:00,40.33,40.45,40.3,40.45,69800.0,40.2204,40.34,40.1905,40.34,69800.0
2012-05-10 11:30:00,40.45,40.46,40.3,40.35,31900.0,40.34,40.35,40.1905,40.2403,31900.0
2012-05-10 12:00:00,40.35,40.47,40.28,40.38,80400.0,40.2403,40.36,40.1705,40.2702,80400.0
2012-05-10 12:30:00,40.38,40.39,40.31,40.32,41300.0,40.2702,40.2802,40.2004,40.2104,41300.0
2012-05-10 13:00:00,40.33,40.35,40.28,40.34,71900.0,40.2204,40.2403,40.1705,40.2303,71900.0
2012-05-10 13:30:00,40.34,40.37,40.21,40.22,56000.0,40.2303,40.2603,40.1007,40.1107,56000.0
2012-05-10 14:00:00,40.23,40.28,40.2,40.25,90400.0,40.1206,40.1705,40.0907,40.1406,90400.0
2012-05-10 14:30:00,40.25,40.25,40.14,40.17,76600.0,40.1406,40.1406,40.0309,40.0608,76600.0
2012-05-10 15:00:00,40.17,40.25,40.16,40.2,129100.0,40.0608,40.1406,40.0508,40.0907,129100.0
2012-05-10 15:30:00,40.2,40.22,40.08,40.16,257200.0,40.0907,40.1107,39.971,40.0508,257200.0
2012-05-11 09:30:00,40.15,40.32,40.09,40.25,140900.0,40.0409,40.2104,39.981,40.1406,140900.0
2012-05-11 10:00:00,40.26,40.4,40.18,40.35,249200.0,40.1506,40.2902,40.0708,40.2403,249200.0
2012-05-11 10:30:00,40.36,40.44,40.35,40.36,88800.0,40.2503,40.3301,40.2403,40.2503,88800.0
2012-05-11 11:00:00,40.38,40.48,40.35,40.38,82800.0,40.2702,40.37,40.2403,40.2702,82800.0
2012-05-11 11:30:00,40.4,40.48,40.39,40.48,68200.0,40.2902,40.37,40.2802,40.37,68200.0
2012-05-11 12:00:00,40.48,40.57,40.46,40.54,27200.0,40.37,40.4597,40.35,40.4298,27200.0
2012-05-11 12:30:00,40.54,40.6,40.5,40.54,28600.0,40.4298,40.4896,40.3899,40.4298,28600.0
2012-05-11 13:00:00,40.54,40.54,40.41,40.48,37200.0,40.4298,40.4298,40.3002,40.37,37200.0
2012-05-11 13:30:00,40.48,40.55,40.44,40.46,78100.0,40.37,40.4398,40.3301,40.35,78100.0
2012-05-11 14:00:00,40.47,40.5,40.38,40.42,79900.0,40.36,40.3899,40.2702,40.3101,79900.0
2012-05-11 14:30:00,40.42,40.45,40.36,40.38,31600.0,40.3101,40.34,40.2503,40.2702,31600.0
2012-05-11 15:00:00,40.39,40.47,40.31,40.45,57600.0,40.2802,40.36,40.2004,40.34,57600.0
2012-05-11 15:30:00,40.45,40.47,40.27,40.31,185700.0,40.34,40.36,40.1605,40.2004,185700.0
2012-05-14 09:30:00,40.0,40.2,39.91,39.94,130900.0,39.8913,40.0907,39.8015,39.8314,130900.0
2012-05-14 10:00:00,39.9,40.03,39.68,39.73,166800.0,39.7915,39.9212,39.5721,39.622,166800.0
2012-05-14 10:30:00,39.72,39.83,39.72,39.74,184000.0,39.612,39.7217,39.612,39.632,184000.0
2012-05-14 11:00:00,39.74,39.92,39.71,39.87,95500.0,39.632,39.8115,39.6021,39.7616,95500.0
2012-05-14 11:30:00,39.86,39.96,39.86,39.95,136200.0,39.7516,39.8514,39.7516,39.8414,136200.0
2012-05-14 12:00:00,39.96,40.01,39.92,39.97,61100.0,39.8514,39.9012,39.8115,39.8613,61100.0
2012-05-14 12:30:00,39.98,40.04,39.98,40.01,59500.0,39.8713,39.9312,39.8713,39.9012,59500.0
2012-05-14 13:00:00,40.0,40.02,39.9,39.95,52500.0,39.8913,39.9112,39.7915,39.8414,52500.0
2012-05-14 13:30:00,39.95,40.08,39.94,40.04,59000.0,39.8414,39.971,39.8314,39.9312,59000.0
2012-05-14 14:00:00,40.05,40.1,39.98,40.0,43300.0,39.9411,39.991,39.8713,39.8913,43300.0
2012-05-14 14:30:00,40.01,40.02,39.75,39.76,90000.0,39.9012,39.9112,39.6419,39.6519,90000.0
2012-05-14 15:00:00,39.76,39.86,39.73,39.78,115100.0,39.6519,39.7516,39.622,39.6719,115100.0
2012-05-14 15:30:00,39.79,39.84,39.71,39.74,231700.0,39.6818,39.7317,39.6021,39.632,231700.0
2012-05-15 09:30:00,39.85,40.0,39.71,39.78,87900.0,39.7417,39.8913,39.6021,39.6719,87900.0
2012-05-15 10:00:00,39.8,40.0,39.75,39.97,173900.0,39.6918,39.8913,39.6419,39.8613,173900.0
2012-05-15 10:30:00,39.99,40.04,39.9,39.91,89400.0,39.8813,39.9312,39.7915,39.8015,89400.0
2012-05-15 11:00:00,39.92,39.93,39.75,39.86,43100.0,39.8115,39.8215,39.6419,39.7516,43100.0
2012-05-15 11:30:00,39.87,39.99,39.87,39.96,64100.0,39.7616,39.8813,39.7616,39.8514,64100.0
2012-05-15 12:00:00,39.96,40.1,39.94,40.08,68500.0,39.8514,39.991,39.8314,39.971,68500.0
2012-05-15 12:30:00,40.08,40.11,40.04,40.09,52500.0,39.971,40.001,39.9312,39.981,52500.0
2012-05-15 13:00:00,40.08,40.15,40.05,40.12,101500.0,39.971,40.0409,39.9411,40.0109,101500.0
2012-05-15 13:30:00,40.11,40.11,39.94,39.99,143200.0,40.001,40.001,39.8314,39.8813,143200.0
2012-05-15 14:00:00,39.99,40.08,39.99,40.05,56300.0,39.8813,39.971,39.8813,39.9411,56300.0
2012-05-15 14:30:00,40.05,40.05,39.88,39.92,46300.0,39.9411,39.9411,39.7716,39.8115,46300.0
2012-05-15 15:00:00,39.92,39.92,39.64,39.7,146500.0,39.8115,39.8115,39.5322,39.5921,146500.0
2012-05-15 15:30:00,39.71,39.86,39.71,39.81,242700.0,39.6021,39.7516,39.6021,39.7018,242700.0
2012-05-16 09:30:00,40.02,40.27,39.93,40.25,225600.0,39.9112,40.1605,39.8215,40.1406,225600.0
2012-05-16 10:00:00,40.24,40.27,40.01,40.21,144600.0,40.1306,40.1605,39.9012,40.1007,144600.0
2012-05-16 10:30:00,40.21,40.34,40.18,40.29,173100.0,40.1007,40.2303,40.0708,40.1805,173100.0
2012-05-16 11:00:00,40.29,40.45,40.11,40.13,244100.0,40.1805,40.34,40.001,40.0209,244100.0
2012-05-16 11:30:00,40.14,40.31,40.11,40.31,105800.0,40.0309,40.2004,40.001,40.2004,105800.0
2012-05-16 12:00:00,40.29,40.34,40.2,40.27,147300.0,40.1805,40.2303,40.0907,40.1605,147300.0
2012-05-16 12:30:00,40.26,40.31,40.21,40.24,81800.0,40.1506,40.2004,40.1007,40.1306,81800.0
2012-05-16 13:00:00,40.23,40.3,40.17,40.22,107800.0,40.1206,40.1905,40.0608,40.1107,107800.0
2012-05-16 13:30:00,40.22,40.23,40.09,40.2,127600.0,40.1107,40.1206,39.981,40.0907,127600.0
2012-05-16 14:00:00,40.22,40.3,40.04,40.14,74900.0,40.1107,40.1905,39.9312,40.0309,74900.0
2012-05-16 14:30:00,40.15,40.3,40.08,40.24,114200.0,40.0409,40.1905,39.971,40.1306,114200.0
2012-05-16 15:00:00,40.24,40.26,40.13,40.13,232800.0,40.1306,40.1506,40.0209,40.0209,232800.0
2012-05-16 15:30:00,40.13,40.26,40.11,40.15,506300.0,40.0209,40.1506,40.001,40.0409,506300.0
2012-05-17 09:30:00,40.12,40.45,40.12,40.39,137000.0,40.0109,40.34,40.0109,40.2802,137000.0
2012-05-17 10:00:00,40.38,40.63,40.16,40.63,208600.0,40.2702,40.5196,40.0508,40.5196,208600.0
2012-05-17 10:30:00,40.61,40.63,40.4,40.46,112000.0,40.4996,40.5196,40.2902,40.35,112000.0
2012-05-17 11:00:00,40.45,40.47,40.26,40.33,100400.0,40.34,40.36,40.1506,40.2204,100400.0
2012-05-17 11:30:00,40.33,40.35,40.14,40.25,201400.0,40.2204,40.2403,40.0309,40.1406,201400.0
2012-05-17 12:00:00,40.24,40.26,40.1,40.23,110600.0,40.1306,40.1506,39.991,40.1206,110600.0
2012-05-17 12:30:00,40.23,40.41,40.22,40.26,49200.0,40.1206,40.3002,40.1107,40.1506,49200.0
2012-05-17 13:00:00,40.26,40.47,40.26,40.42,67400.0,40.1506,40.36,40.1506,40.3101,67400.0
2012-05-17 13:30:00,40.41,40.42,40.16,40.2,84600.0,40.3002,40.3101,40.0508,40.0907,84600.0
2012-05-17 14:00:00,40.2,40.2,40.04,40.07,98700.0,40.0907,40.0907,39.9312,39.9611,98700.0
2012-05-17 14:30:00,40.06,40.08,39.86,39.9,107400.0,39.9511,39.971,39.7516,39.7915,107400.0
2012-05-17 15:00:00,39.89,40.04,39.89,39.96,110900.0,39.7816,39.9312,39.7816,39.8514,110900.0
2012-05-17 15:30:00,39.97,39.98,39.57,39.59,510000.0,39.8613,39.8713,39.4624,39.4824,510000.0
2012-05-18 09:30:00,39.6,39.68,39.01,39.02,336500.0,39.4924,39.5721,38.904,38.9139,336500.0
2012-05-18 10:00:00,39.02,39.21,38.98,39.19,134700.0,38.9139,39.1034,38.874,39.0835,134700.0
2012-05-18 10:30:00,39.2,39.44,39.17,39.43,120000.0,39.0934,39.3328,39.0635,39.3228,120000.0
2012-05-18 11:00:00,39.43,39.43,38.58,38.76,318200.0,39.3228,39.3228,38.4751,38.6546,318200.0
2012-05-18 11:30:00,38.76,38.83,38.48,38.63,261300.0,38.6546,38.7244,38.3754,38.525,261300.0
2012-05-18 12:00:00,38.63,38.83,38.62,38.83,186600.0,38.525,38.7244,38.515,38.7244,186600.0
2012-05-18 12:30:00,38.83,39.03,38.82,38.87,106100.0,38.7244,38.9239,38.7145,38.7643,106100.0
2012-05-18 13:00:00,38.87,39.0,38.79,38.93,74700.0,38.7643,38.894,38.6846,38.8242,74700.0
2012-05-18 13:30:00,38.94,38.99,38.86,38.89,89400.0,38.8341,38.884,38.7544,38.7843,89400.0
2012-05-18 14:00:00,38.9,38.97,38.83,38.97,122500.0,38.7943,38.8641,38.7244,38.8641,122500.0
2012-05-18 14:30:00,38.97,38.97,38.8,38.81,146800.0,38.8641,38.8641,38.6945,38.7045,146800.0
2012-05-18 15:00:00,38.8,38.89,38.64,38.65,137300.0,38.6945,38.7843,38.535,38.5449,137300.0
2012-05-18 15:30:00,38.65,38.66,38.53,38.61,386300.0,38.5449,38.5549,38.4253,38.505,386300.0
2012-05-21 09:30:00,38.62,38.93,38.54,38.75,123100.0,38.515,38.8242,38.4352,38.6447,123100.0
2012-05-21 10:00:00,38.75,39.09,38.7,39.02,84800.0,38.6447,38.9837,38.5948,38.9139,84800.0
2012-05-21 10:30:00,39.02,39.28,39.02,39.27,93200.0,38.9139,39.1732,38.9139,39.1633,93200.0
2012-05-21 11:00:00,39.27,39.28,39.12,39.21,77800.0,39.1633,39.1732,39.0137,39.1034,77800.0
2012-05-21 11:30:00,39.22,39.28,39.14,39.21,55000.0,39.1134,39.1732,39.0336,39.1034,55000.0
2012-05-21 12:00:00,39.21,39.41,39.19,39.4,166600.0,39.1034,39.3029,39.0835,39.2929,166600.0
2012-05-21 12:30:00,39.41,39.49,39.36,39.46,69900.0,39.3029,39.3827,39.253,39.3527,69900.0
2012-05-21 13:00:00,39.46,39.5,39.34,39.41,57800.0,39.3527,39.3926,39.2331,39.3029,57800.0
2012-05-21 13:30:00,39.41,39.49,39.36,39.42,96700.0,39.3029,39.3827,39.253,39.3128,96700.0
2012-05-21 14:00:00,39.42,39.46,39.33,39.35,61000.0,39.3128,39.3527,39.2231,39.243,61000.0
2012-05-21 14:30:00,39.34,39.43,39.27,39.37,113800.0,39.2331,39.3228,39.1633,39.263,113800.0
2012-05-21 15:00:00,39.37,39.57,39.34,39.48,187200.0,39.263,39.4624,39.2331,39.3727,187200.0
2012-05-21 15:30:00,39.48,39.67,39.44,39.59,338100.0,39.3727,39.5622,39.3328,39.4824,338100.0
2012-05-22 09:30:00,39.63,39.63,39.16,39.41,112000.0,39.5223,39.5223,39.0535,39.3029,112000.0
2012-05-22 10:00:00,39.44,39.69,39.4,39.54,82600.0,39.3328,39.5821,39.2929,39.4325,82600.0
2012-05-22 10:30:00,39.56,39.73,39.48,39.57,92400.0,39.4525,39.622,39.3727,39.4624,92400.0
2012-05-22 11:00:00,39.57,39.7,39.56,39.64,50300.0,39.4624,39.5921,39.4525,39.5322,50300.0
2012-05-22 11:30:00,39.64,39.7,39.59,39.65,58100.0,39.5322,39.5921,39.4824,39.5422,58100.0
2012-05-22 12:00:00,39.63,39.65,39.48,39.62,62500.0,39.5223,39.5422,39.3727,39.5123,62500.0
2012-05-22 12:30:00,39.61,39.65,39.51,39.63,54900.0,39.5023,39.5422,39.4026,39.5223,54900.0
2012-05-22 13:00:00,39.63,39.69,39.57,39.6,68100.0,39.5223,39.5821,39.4624,39.4924,68100.0
2012-05-22 13:30:00,39.6,39.64,39.5,39.52,68600.0,39.4924,39.5322,39.3926,39.4126,68600.0
2012-05-22 14:00:00,39.52,39.63,39.51,39.61,89900.0,39.4126,39.5223,39.4026,39.5023,89900.0
2012-05-22 14:30:00,39.6,39.61,39.4,39.44,116900.0,39.4924,39.5023,39.2929,39.3328,116900.0
2012-05-22 15:00:00,39.44,39.53,39.34,39.34,116000.0,39.3328,39.4225,39.2331,39.2331,116000.0
2012-05-22 15:30:00,39.33,39.41,39.17,39.41,244200.0,39.2231,39.3029,39.0635,39.3029,244200.0
2012-05-23 09:30:00,39.22,39.44,39.1,39.39,84500.0,39.1134,39.3328,38.9937,39.2829,84500.0
2012-05-23 10:00:00,39.39,39.43,39.15,39.27,54600.0,39.2829,39.3228,39.0436,39.1633,54600.0
2012-05-23 10:30:00,39.26,39.3,39.0,39.06,41100.0,39.1533,39.1932,38.894,38.9538,41100.0
2012-05-23 11:00:00,39.05,39.1,38.99,39.02,35700.0,38.9438,38.9937,38.884,38.9139,35700.0
2012-05-23 11:30:00,39.02,39.09,38.99,39.02,38000.0,38.9139,38.9837,38.884,38.9139,38000.0
2012-05-23 12:00:00,39.02,39.05,38.95,38.99,40500.0,38.9139,38.9438,38.8441,38.884,40500.0
2012-05-23 12:30:00,38.99,39.13,38.99,39.01,32800.0,38.884,39.0236,38.884,38.904,32800.0
2012-05-23 13:00:00,39.02,39.12,39.02,39.1,49300.0,38.9139,39.0137,38.9139,38.9937,49300.0
2012-05-23 13:30:00,39.1,39.38,39.1,39.38,63900.0,38.9937,39.273,38.9937,39.273,63900.0
2012-05-23 14:00:00,39.38,39.4,39.08,39.13,66400.0,39.273,39.2929,38.9738,39.0236,66400.0
2012-05-23 14:30:00,39.12,39.46,39.11,39.44,81100.0,39.0137,39.3527,39.0037,39.3328,81100.0
2012-05-23 15:00:00,39.45,39.75,39.43,39.71,193700.0,39.3428,39.6419,39.3228,39.6021,193700.0
2012-05-23 15:30:00,39.72,39.94,39.72,39.94,334000.0,39.612,39.8314,39.612,39.8314,334000.0
2012-05-24 09:30:00,39.93,39.95,39.49,39.6,125300.0,39.8215,39.8414,39.3827,39.4924,125300.0
2012-05-24 10:00:00,39.6,39.73,39.53,39.73,59600.0,39.4924,39.622,39.4225,39.622,59600.0
2012-05-24 10:30:00,39.72,39.83,39.62,39.63,218800.0,39.612,39.7217,39.5123,39.5223,218800.0
2012-05-24 11:00:00,39.63,39.67,39.57,39.64,56900.0,39.5223,39.5622,39.4624,39.5322,56900.0
2012-05-24 11:30:00,39.63,39.63,39.42,39.45,55900.0,39.5223,39.5223,39.3128,39.3428,55900.0
2012-05-24 12:00:00,39.45,39.45,39.2,39.27,96800.0,39.3428,39.3428,39.0934,39.1633,96800.0
2012-05-24 12:30:00,39.27,39.37,39.18,39.2,65100.0,39.1633,39.263,39.0735,39.0934,65100.0
2012-05-24 13:00:00,39.21,39.3,39.08,39.09,86100.0,39.1034,39.1932,38.9738,38.9837,86100.0
2012-05-24 13:30:00,39.09,39.14,38.99,38.99,75300.0,38.9837,39.0336,38.884,38.884,75300.0
2012-05-24 14:00:00,38.99,39.02,38.93,39.01,88900.0,38.884,38.9139,38.8242,38.904,88900.0
2012-05-24 14:30:00,39.01,39.11,38.89,38.94,89500.0,38.904,39.0037,38.7843,38.8341,89500.0
2012-05-24 15:00:00,38.95,39.23,38.95,39.17,117400.0,38.8441,39.1234,38.8441,39.0635,117400.0
2012-05-24 15:30:00,39.17,39.28,39.13,39.25,217500.0,39.0635,39.1732,39.0236,39.1433,217500.0
2012-05-25 09:30:00,39.28,39.66,39.25,39.57,63000.0,39.1732,39.5522,39.1433,39.4624,63000.0
2012-05-25 10:00:00,39.57,39.58,39.43,39.5,79400.0,39.4624,39.4724,39.3228,39.3926,79400.0
2012-05-25 10:30:00,39.49,39.61,39.44,39.47,54400.0,39.3827,39.5023,39.3328,39.3627,54400.0
2012-05-25 11:00:00,39.48,39.59,39.47,39.57,48600.0,39.3727,39.4824,39.3627,39.4624,48600.0
2012-05-25 11:30:00,39.57,39.66,39.48,39.66,51900.0,39.4624,39.5522,39.3727,39.5522,51900.0
2012-05-25 12:00:00,39.66,39.68,39.58,39.68,75300.0,39.5522,39.5721,39.4724,39.5721,75300.0
2012-05-25 12:30:00,39.67,39.7,39.6,39.68,51400.0,39.5622,39.5921,39.4924,39.5721,51400.0
2012-05-25 13:00:00,39.68,39.71,39.61,39.7,50000.0,39.5721,39.6021,39.5023,39.5921,50000.0
2012-05-25 13:30:00,39.71,39.79,39.71,39.73,66600.0,39.6021,39.6818,39.6021,39.622,66600.0
2012-05-25 14:00:00,39.73,39.74,39.6,39.67,55300.0,39.622,39.632,39.4924,39.5622,55300.0
2012-05-25 14:30:00,39.67,39.7,39.59,39.67,71800.0,39.5622,39.5921,39.4824,39.5622,71800.0
2012-05-25 15:00:00,39.67,39.75,39.63,39.71,144900.0,39.5622,39.6419,39.5223,39.6021,144900.0
2012-05-25 15:30:00,39.71,39.84,39.7,39.8,265100.0,39.6021,39.7317,39.5921,39.6918,265100.0
2012-05-29 09:30:00,40.13,40.13,39.64,39.69,145300.0,40.0209,40.0209,39.5322,39.5821,145300.0
2012-05-29 10:00:00,39.68,40.03,39.62,39.99,77500.0,39.5721,39.9212,39.5123,39.8813,77500.0
2012-05-29 10:30:00,40.01,40.07,39.96,40.02,40200.0,39.9012,39.9611,39.8514,39.9112,40200.0
2012-05-29 11:00:00,40.01,40.01,39.9,39.99,44000.0,39.9012,39.9012,39.7915,39.8813,44000.0
2012-05-29 11:30:00,39.99,40.01,39.68,39.68,67300.0,39.8813,39.9012,39.5721,39.5721,67300.0
2012-05-29 12:00:00,39.68,39.68,39.56,39.65,59300.0,39.5721,39.5721,39.4525,39.5422,59300.0
2012-05-29 12:30:00,39.65,39.73,39.55,39.69,40000.0,39.5422,39.622,39.4425,39.5821,40000.0
2012-05-29 13:00:00,39.68,39.74,39.65,39.68,29700.0,39.5721,39.632,39.5422,39.5721,29700.0
2012-05-29 13:30:00,39.69,39.84,39.64,39.84,40600.0,39.5821,39.7317,39.5322,39.7317,40600.0
2012-05-29 14:00:00,39.83,39.9,39.77,39.84,59100.0,39.7217,39.7915,39.6619,39.7317,59100.0
2012-05-29 14:30:00,39.84,39.86,39.77,39.84,74600.0,39.7317,39.7516,39.6619,39.7317,74600.0
2012-05-29 15:00:00,39.83,39.86,39.74,39.76,122700.0,39.7217,39.7516,39.632,39.6519,122700.0
2012-05-29 15:30:00,39.76,39.95,39.72,39.9,194600.0,39.6519,39.8414,39.612,39.7915,194600.0
2012-05-30 09:30:00,39.67,39.7,38.99,39.05,175700.0,39.5622,39.5921,38.884,38.9438,175700.0
2012-05-30 10:00:00,39.05,39.1,38.95,38.98,88600.0,38.9438,38.9937,38.8441,38.874,88600.0
2012-05-30 10:30:00,38.97,39.05,38.9,38.94,68400.0,38.8641,38.9438,38.7943,38.8341,68400.0
2012-05-30 11:00:00,38.92,39.02,38.89,39.0,53000.0,38.8142,38.9139,38.7843,38.894,53000.0
2012-05-30 11:30:00,39.0,39.06,38.95,39.02,45000.0,38.894,38.9538,38.8441,38.9139,45000.0
2012-05-30 12:00:00,39.03,39.04,38.8,38.84,72400.0,38.9239,38.9339,38.6945,38.7344,72400.0
2012-05-30 12:30:00,38.84,38.86,38.8,38.86,60200.0,38.7344,38.7544,38.6945,38.7544,60200.0
2012-05-30 13:00:00,38.86,38.86,38.75,38.75,62400.0,38.7544,38.7544,38.6447,38.6447,62400.0
2012-05-30 13:30:00,38.75,38.87,38.75,38.8,135000.0,38.6447,38.7643,38.6447,38.6945,135000.0
2012-05-30 14:00:00,38.8,38.86,38.73,38.8,77800.0,38.6945,38.7544,38.6247,38.6945,77800.0
2012-05-30 14:30:00,38.82,38.87,38.71,38.71,157500.0,38.7145,38.7643,38.6048,38.6048,157500.0
2012-05-30 15:00:00,38.72,38.77,38.5,38.69,478200.0,38.6147,38.6646,38.3953,38.5848,478200.0
2012-05-30 15:30:00,38.7,38.7,38.44,38.62,724200.0,38.5948,38.5948,38.3355,38.515,724200.0
2012-05-31 09:30:00,38.63,38.71,38.17,38.18,81500.0,38.525,38.6048,38.0662,38.0762,81500.0
2012-05-31 10:00:00,38.19,38.22,37.91,38.05,286000.0,38.0862,38.1161,37.8069,37.9466,286000.0
2012-05-31 10:30:00,38.04,38.24,38.04,38.1,90300.0,37.9366,38.1361,37.9366,37.9964,90300.0
2012-05-31 11:00:00,38.1,38.13,38.02,38.02,93800.0,37.9964,38.0263,37.9166,37.9166,93800.0
2012-05-31 11:30:00,38.02,38.02,37.8,37.8,185600.0,37.9166,37.9166,37.6972,37.6972,185600.0
2012-05-31 12:00:00,37.8,37.86,37.64,37.82,426900.0,37.6972,37.7571,37.5377,37.7172,426900.0
2012-05-31 12:30:00,37.81,37.82,37.61,37.78,283300.0,37.7072,37.7172,37.5078,37.6773,283300.0
2012-05-31 13:00:00,37.78,38.27,37.77,38.07,310000.0,37.6773,38.166,37.6673,37.9665,310000.0
2012-05-31 13:30:00,38.06,38.11,37.91,37.98,114100.0,37.9565,38.0064,37.8069,37.8768,114100.0
2012-05-31 14:00:00,37.98,38.16,37.98,38.09,109400.0,37.8768,38.0563,37.8768,37.9865,109400.0
2012-05-31 14:30:00,38.08,38.2,38.0,38.15,118000.0,37.9765,38.0962,37.8967,38.0463,118000.0
2012-05-31 15:00:00,38.14,38.43,38.09,38.39,165300.0,38.0363,38.3255,37.9865,38.2856,165300.0
2012-05-31 15:30:00,38.38,38.46,38.2,38.24,365000.0,38.2757,38.3555,38.0962,38.1361,365000.0
2012-06-01 09:30:00,37.77,37.85,37.5,37.74,153100.0,37.6673,37.7471,37.3981,37.6374,153100.0
2012-06-01 10:00:00,37.76,37.89,37.71,37.76,125700.0,37.6574,37.787,37.6075,37.6574,125700.0
2012-06-01 10:30:00,37.74,37.8,37.64,37.64,55900.0,37.6374,37.6972,37.5377,37.5377,55900.0
2012-06-01 11:00:00,37.64,37.64,37.52,37.57,56800.0,37.5377,37.5377,37.418,37.4679,56800.0
2012-06-01 11:30:00,37.58,37.58,37.48,37.56,69500.0,37.4778,37.4778,37.3781,37.4579,69500.0
2012-06-01 12:00:00,37.57,37.67,37.52,37.54,41000.0,37.4679,37.5676,37.418,37.438,41000.0
2012-06-01 12:30:00,37.56,37.64,37.55,37.61,34600.0,37.4579,37.5377,37.4479,37.5078,34600.0
2012-06-01 13:00:00,37.62,37.7,37.58,37.65,67500.0,37.5177,37.5975,37.4778,37.5477,67500.0
2012-06-01 13:30:00,37.65,37.72,37.61,37.63,133000.0,37.5477,37.6175,37.5078,37.5277,133000.0
2012-06-01 14:00:00,37.64,37.64,37.53,37.54,107500.0,37.5377,37.5377,37.428,37.438,107500.0
2012-06-01 14:30:00,37.54,37.68,37.53,37.64,108600.0,37.438,37.5776,37.428,37.5377,108600.0
2012-06-01 15:00:00,37.64,37.8,37.64,37.7,167700.0,37.5377,37.6972,37.5377,37.5975,167700.0
2012-06-01 15:30:00,37.7,37.79,37.61,37.73,297100.0,37.5975,37.6873,37.5078,37.6274,297100.0
2012-06-04 09:30:00,37.79,38.13,37.67,37.72,112200.0,37.6873,38.0263,37.5676,37.6175,112200.0
2012-06-04 10:00:00,37.72,37.96,37.6,37.9,97300.0,37.6175,37.8568,37.4978,37.797,97300.0
2012-06-04 10:30:00,37.87,38.12,37.85,38.06,99700.0,37.7671,38.0164,37.7471,37.9565,99700.0
2012-06-04 11:00:00,38.06,38.13,38.01,38.05,92900.0,37.9565,38.0263,37.9067,37.9466,92900.0
2012-06-04 11:30:00,38.06,38.09,37.85,37.88,106400.0,37.9565,37.9865,37.7471,37.777,106400.0
2012-06-04 12:00:00,37.9,38.0,37.86,37.87,84100.0,37.797,37.8967,37.7571,37.7671,84100.0
2012-06-04 12:30:00,37.87,37.91,37.8,37.84,42900.0,37.7671,37.8069,37.6972,37.7371,42900.0
2012-06-04 13:00:00,37.85,37.89,37.57,37.61,71600.0,37.7471,37.787,37.4679,37.5078,71600.0
2012-06-04 13:30:00,37.61,37.79,37.61,37.76,40100.0,37.5078,37.6873,37.5078,37.6574,40100.0
2012-06-04 14:00:00,37.77,37.91,37.7,37.91,54400.0,37.6673,37.8069,37.5975,37.8069,54400.0
2012-06-04 14:30:00,37.91,38.05,37.81,37.84,101700.0,37.8069,37.9466,37.7072,37.7371,101700.0
2012-06-04 15:00:00,37.83,37.84,37.66,37.76,159100.0,37.7272,37.7371,37.5576,37.6574,159100.0
2012-06-04 15:30:00,37.75,37.83,37.63,37.8,316600.0,37.6474,37.7272,37.5277,37.6972,316600.0
2012-06-05 09:30:00,37.58,37.81,37.43,37.74,73900.0,37.4778,37.7072,37.3283,37.6374,73900.0
2012-06-05 10:00:00,37.75,38.01,37.75,37.87,100400.0,37.6474,37.9067,37.6474,37.7671,100400.0
2012-06-05 10:30:00,37.87,37.95,37.78,37.89,129500.0,37.7671,37.8468,37.6773,37.787,129500.0
2012-06-05 11:00:00,37.89,38.09,37.84,37.98,47900.0,37.787,37.9865,37.7371,37.8768,47900.0
2012-06-05 11:30:00,37.99,38.03,37.87,37.87,55500.0,37.8867,37.9266,37.7671,37.7671,55500.0
2012-06-05 12:00:00,37.87,38.02,37.86,37.98,85100.0,37.7671,37.9166,37.7571,37.8768,85100.0
2012-06-05 12:30:00,38.0,38.07,37.94,38.0,40300.0,37.8967,37.9665,37.8369,37.8967,40300.0
2012-06-05 13:00:00,38.0,38.16,37.94,38.15,80900.0,37.8967,38.0563,37.8369,38.0463,80900.0
2012-06-05 13:30:00,38.15,38.35,38.15,38.26,89400.0,38.0463,38.2458,38.0463,38.156,89400.0
2012-06-05 14:00:00,38.25,38.34,38.22,38.29,57400.0,38.146,38.2358,38.1161,38.1859,57400.0
2012-06-05 14:30:00,38.29,38.33,38.18,38.31,48000.0,38.1859,38.2258,38.0762,38.2059,48000.0
2012-06-05 15:00:00,38.31,38.33,38.21,38.29,93100.0,38.2059,38.2258,38.1061,38.1859,93100.0
2012-06-05 15:30:00,38.29,38.38,38.27,38.3,351100.0,38.1859,38.2757,38.166,38.1959,351100.0
2012-06-06 09:30:00,38.66,39.19,38.52,39.08,139500.0,38.5549,39.0835,38.4153,38.9738,139500.0
2012-06-06 10:00:00,39.1,39.14,38.86,38.89,77700.0,38.9937,39.0336,38.7544,38.7843,77700.0
2012-06-06 10:30:00,38.89,39.13,38.88,39.12,78200.0,38.7843,39.0236,38.7743,39.0137,78200.0
2012-06-06 11:00:00,39.12,39.15,38.96,39.06,56500.0,39.0137,39.0436,38.8541,38.9538,56500.0
2012-06-06 11:30:00,39.06,39.06,38.98,39.01,58900.0,38.9538,38.9538,38.874,38.904,58900.0
2012-06-06 12:00:00,39.0,39.06,38.98,39.0,48500.0,38.894,38.9538,38.874,38.894,48500.0
2012-06-06 12:30:00,38.99,39.02,38.95,39.02,37400.0,38.884,38.9139,38.8441,38.9139,37400.0
2012-06-06 13:00:00,39.02,39.19,39.02,39.11,62300.0,38.9139,39.0835,38.9139,39.0037,62300.0
2012-06-06 13:30:00,39.12,39.12,38.87,38.88,72300.0,39.0137,39.0137,38.7643,38.7743,72300.0
2012-06-06 14:00:00,38.89,38.94,38.78,38.9,54800.0,38.7843,38.8341,38.6746,38.7943,54800.0
2012-06-06 14:30:00,38.89,38.96,38.88,38.93,62000.0,38.7843,38.8541,38.7743,38.8242,62000.0
2012-06-06 15:00:00,38.92,38.98,38.86,38.88,87300.0,38.8142,38.874,38.7544,38.7743,87300.0
2012-06-06 15:30:00,38.88,39.02,38.86,39.0,264900.0,38.7743,38.9139,38.7544,38.894,264900.0
2012-06-07 09:30:00,39.45,39.71,39.35,39.62,160200.0,39.3428,39.6021,39.243,39.5123,160200.0
2012-06-07 10:00:00,39.62,39.66,39.45,39.52,155600.0,39.5123,39.5522,39.3428,39.4126,155600.0
2012-06-07 10:30:00,39.52,39.53,39.36,39.43,104600.0,39.4126,39.4225,39.253,39.3228,104600.0
2012-06-07 11:00:00,39.43,39.46,39.33,39.37,115800.0,39.3228,39.3527,39.2231,39.263,115800.0
2012-06-07 11:30:00,39.36,39.48,39.33,39.43,85300.0,39.253,39.3727,39.2231,39.3228,85300.0
2012-06-07 12:00:00,39.43,39.45,39.32,39.44,61000.0,39.3228,39.3428,39.2131,39.3328,61000.0
2012-06-07 12:30:00,39.44,39.46,39.35,39.39,58200.0,39.3328,39.3527,39.243,39.2829,58200.0
2012-06-07 13:00:00,39.39,39.48,39.34,39.47,108800.0,39.2829,39.3727,39.2331,39.3627,108800.0
2012-06-07 13:30:00,39.47,39.6,39.45,39.49,123800.0,39.3627,39.4924,39.3428,39.3827,123800.0
2012-06-07 14:00:00,39.49,39.55,39.43,39.54,68200.0,39.3827,39.4425,39.3228,39.4325,68200.0
2012-06-07 14:30:00,39.53,39.58,39.47,39.56,76300.0,39.4225,39.4724,39.3627,39.4525,76300.0
2012-06-07 15:00:00,39.57,39.57,39.43,39.52,181200.0,39.4624,39.4624,39.3228,39.4126,181200.0
2012-06-07 15:30:00,39.51,39.52,39.36,39.41,390800.0,39.4026,39.4126,39.253,39.3029,390800.0
2012-06-08 09:30:00,39.33,39.53,39.14,39.52,63400.0,39.2231,39.4225,39.0336,39.4126,63400.0
2012-06-08 10:00:00,39.52,39.65,39.43,39.64,77900.0,39.4126,39.5422,39.3228,39.5322,77900.0
2012-06-08 10:30:00,39.65,39.9,39.64,39.89,97400.0,39.5422,39.7915,39.5322,39.7816,97400.0
2012-06-08 11:00:00,39.89,39.91,39.67,39.67,119100.0,39.7816,39.8015,39.5622,39.5622,119100.0
2012-06-08 11:30:00,39.67,39.8,39.66,39.69,81400.0,39.5622,39.6918,39.5522,39.5821,81400.0
2012-06-08 12:00:00,39.7,39.73,39.6,39.65,90500.0,39.5921,39.622,39.4924,39.5422,90500.0
2012-06-08 12:30:00,39.64,39.71,39.59,39.62,74000.0,39.5322,39.6021,39.4824,39.5123,74000.0
2012-06-08 13:00:00,39.63,39.76,39.62,39.71,76800.0,39.5223,39.6519,39.5123,39.6021,76800.0
2012-06-08 13:30:00,39.71,39.89,39.69,39.78,185100.0,39.6021,39.7816,39.5821,39.6719,185100.0
2012-06-08 14:00:00,39.78,39.78,39.67,39.71,64200.0,39.6719,39.6719,39.5622,39.6021,64200.0
2012-06-08 14:30:00,39.7,39.8,39.69,39.77,74600.0,39.5921,39.6918,39.5821,39.6619,74600.0
2012-06-08 15:00:00,39.77,39.88,39.72,39.83,102400.0,39.6619,39.7716,39.612,39.7217,102400.0
2012-06-08 15:30:00,39.82,39.86,39.72,39.81,380400.0,39.7118,39.7516,39.612,39.7018,380400.0
2012-06-11 09:30:00,39.98,40.15,39.82,40.01,62500.0,39.8713,40.0409,39.7118,39.9012,62500.0
2012-06-11 10:00:00,40.01,40.1,39.85,39.89,63300.0,39.9012,39.991,39.7417,39.7816,63300.0
2012-06-11 10:30:00,39.89,40.09,39.88,40.0,75900.0,39.7816,39.981,39.7716,39.8913,75900.0
2012-06-11 11:00:00,40.0,40.03,39.91,40.01,53400.0,39.8913,39.9212,39.8015,39.9012,53400.0
2012-06-11 11:30:00,40.01,40.08,39.97,40.05,85800.0,39.9012,39.971,39.8613,39.9411,85800.0
2012-06-11 12:00:00,40.04,40.07,39.96,39.99,46400.0,39.9312,39.9611,39.8514,39.8813,46400.0
2012-06-11 12:30:00,39.99,40.0,39.88,39.89,75000.0,39.8813,39.8913,39.7716,39.7816,75000.0
2012-06-11 13:00:00,39.89,40.03,39.87,39.96,35900.0,39.7816,39.9212,39.7616,39.8514,35900.0
2012-06-11 13:30:00,39.95,39.95,39.73,39.75,61400.0,39.8414,39.8414,39.622,39.6419,61400.0
2012-06-11 14:00:00,39.75,39.75,39.6,39.72,78900.0,39.6419,39.6419,39.4924,39.612,78900.0
2012-06-11 14:30:00,39.72,39.82,39.68,39.76,72600.0,39.612,39.7118,39.5721,39.6519,72600.0
2012-06-11 15:00:00,39.75,39.77,39.49,39.49,144200.0,39.6419,39.6619,39.3827,39.3827,144200.0
2012-06-11 15:30:00,39.51,39.76,39.5,39.61,343700.0,39.4026,39.6519,39.3926,39.5023,343700.0
2012-06-12 09:30:00,39.63,39.95,39.49,39.83,236400.0,39.5223,39.8414,39.3827,39.7217,236400.0
2012-06-12 10:00:00,39.83,39.92,39.32,39.41,141000.0,39.7217,39.8115,39.2131,39.3029,141000.0
2012-06-12 10:30:00,39.41,39.49,39.32,39.39,121200.0,39.3029,39.3827,39.2131,39.2829,121200.0
2012-06-12 11:00:00,39.39,39.83,39.39,39.82,104200.0,39.2829,39.7217,39.2829,39.7118,104200.0
2012-06-12 11:30:00,39.82,39.93,39.81,39.84,73500.0,39.7118,39.8215,39.7018,39.7317,73500.0
2012-06-12 12:00:00,39.85,39.93,39.82,39.86,87000.0,39.7417,39.8215,39.7118,39.7516,87000.0
2012-06-12 12:30:00,39.86,39.94,39.77,39.81,70300.0,39.7516,39.8314,39.6619,39.7018,70300.0
2012-06-12 13:00:00,39.81,39.88,39.66,39.83,46100.0,39.7018,39.7716,39.5522,39.7217,46100.0
2012-06-12 13:30:00,39.82,39.93,39.81,39.88,74700.0,39.7118,39.8215,39.7018,39.7716,74700.0
2012-06-12 14:00:00,39.88,40.04,39.85,39.96,122300.0,39.7716,39.9312,39.7417,39.8514,122300.0
2012-06-12 14:30:00,39.97,40.12,39.91,39.98,91000.0,39.8613,40.0109,39.8015,39.8713,91000.0
2012-06-12 15:00:00,39.98,40.15,39.9,40.14,134200.0,39.8713,40.0409,39.7915,40.0309,134200.0
2012-06-12 15:30:00,40.14,40.36,40.01,40.32,696000.0,40.0309,40.2503,39.9012,40.2104,696000.0
2012-06-13 09:30:00,40.16,40.42,40.02,40.41,96600.0,40.0508,40.3101,39.9112,40.3002,96600.0
2012-06-13 10:00:00,40.41,40.85,40.41,40.85,238000.0,40.3002,40.739,40.3002,40.739,238000.0
2012-06-13 10:30:00,40.86,41.48,40.86,41.36,301500.0,40.7489,41.3672,40.7489,41.2476,301500.0
2012-06-13 11:00:00,41.35,41.35,41.04,41.25,168500.0,41.2376,41.2376,40.9284,41.1379,168500.0
2012-06-13 11:30:00,41.24,41.31,40.93,40.94,82600.0,41.1279,41.1977,40.8187,40.8287,82600.0
2012-06-13 12:00:00,40.92,40.93,40.78,40.81,164000.0,40.8088,40.8187,40.6691,40.6991,164000.0
2012-06-13 12:30:00,40.81,40.98,40.81,40.89,40500.0,40.6991,40.8686,40.6991,40.7788,40500.0
2012-06-13 13:00:00,40.89,41.07,40.89,41.06,80300.0,40.7788,40.9584,40.7788,40.9484,80300.0
2012-06-13 13:30:00,41.07,41.18,41.03,41.05,164600.0,40.9584,41.0681,40.9185,40.9384,164600.0
2012-06-13 14:00:00,41.05,41.25,41.04,41.16,136200.0,40.9384,41.1379,40.9284,41.0481,136200.0
2012-06-13 14:30:00,41.16,41.17,41.08,41.14,189800.0,41.0481,41.0581,40.9683,41.0282,189800.0
2012-06-13 15:00:00,41.13,41.22,41.04,41.08,324400.0,41.0182,41.1079,40.9284,40.9683,324400.0
2012-06-13 15:30:00,41.08,41.27,41.01,41.16,589500.0,40.9683,41.1578,40.8985,41.0481,589500.0
2012-06-14 09:30:00,41.25,41.34,40.95,41.34,86900.0,41.1379,41.2276,40.8387,41.2276,86900.0
2012-06-14 10:00:00,41.34,41.91,41.32,41.88,283300.0,41.2276,41.7961,41.2077,41.7662,283300.0
2012-06-14 10:30:00,41.88,41.88,41.6,41.6,154200.0,41.7662,41.7662,41.4869,41.4869,154200.0
2012-06-14 11:00:00,41.6,41.76,41.55,41.75,140600.0,41.4869,41.6465,41.4371,41.6365,140600.0
2012-06-14 11:30:00,41.75,42.05,41.74,42.0,206000.0,41.6365,41.9357,41.6265,41.8858,206000.0
2012-06-14 12:00:00,42.01,42.19,41.92,42.16,219400.0,41.8958,42.0753,41.806,42.0454,219400.0
2012-06-14 12:30:00,42.15,42.27,42.07,42.24,126800.0,42.0354,42.1551,41.9556,42.1252,126800.0
2012-06-14 13:00:00,42.24,42.24,41.99,42.04,138500.0,42.1252,42.1252,41.8759,41.9257,138500.0
2012-06-14 13:30:00,42.04,42.09,41.92,41.92,108900.0,41.9257,41.9756,41.806,41.806,108900.0
2012-06-14 14:00:00,41.91,41.92,41.64,41.69,80200.0,41.7961,41.806,41.5268,41.5767,80200.0
2012-06-14 14:30:00,41.68,41.81,41.66,41.66,126800.0,41.5667,41.6963,41.5468,41.5468,126800.0
2012-06-14 15:00:00,41.67,42.16,41.65,41.86,325000.0,41.5567,42.0454,41.5368,41.7462,325000.0
2012-06-14 15:30:00,41.87,42.09,41.83,42.01,391500.0,41.7562,41.9756,41.7163,41.8958,391500.0
2012-06-15 09:30:00,42.18,42.49,42.04,42.39,386000.0,42.0653,42.3745,41.9257,42.2748,386000.0
2012-06-15 10:00:00,42.4,42.62,42.33,42.43,113200.0,42.2847,42.5041,42.2149,42.3147,113200.0
2012-06-15 10:30:00,42.43,42.47,42.19,42.23,77500.0,42.3147,42.3546,42.0753,42.1152,77500.0
2012-06-15 11:00:00,42.23,42.27,42.16,42.18,58800.0,42.1152,42.1551,42.0454,42.0653,58800.0
2012-06-15 11:30:00,42.18,42.24,42.18,42.23,61600.0,42.0653,42.1252,42.0653,42.1152,61600.0
2012-06-15 12:00:00,42.23,42.29,42.14,42.19,70400.0,42.1152,42.175,42.0254,42.0753,70400.0
2012-06-15 12:30:00,42.19,42.25,42.16,42.18,98100.0,42.0753,42.1351,42.0454,42.0653,98100.0
2012-06-15 13:00:00,42.2,42.21,42.1,42.11,40600.0,42.0853,42.0953,41.9856,41.9955,40600.0
2012-06-15 13:30:00,42.11,42.17,42.06,42.15,58800.0,41.9955,42.0554,41.9457,42.0354,58800.0
2012-06-15 14:00:00,42.14,42.27,42.14,42.25,55200.0,42.0254,42.1551,42.0254,42.1351,55200.0
2012-06-15 14:30:00,42.26,42.36,42.18,42.19,67900.0,42.1451,42.2449,42.0653,42.0753,67900.0
2012-06-15 15:00:00,42.19,42.23,42.14,42.22,138300.0,42.0753,42.1152,42.0254,42.1052,138300.0
2012-06-15 15:30:00,42.22,42.43,42.19,42.33,357100.0,42.1052,42.3147,42.0753,42.2149,357100.0
2012-06-18 09:30:00,42.22,42.63,42.13,42.61,82700.0,42.1052,42.5141,42.0155,42.4942,82700.0
2012-06-18 10:00:00,42.61,42.98,42.57,42.96,156700.0,42.4942,42.8632,42.4543,42.8432,156700.0
2012-06-18 10:30:00,42.95,43.37,42.85,43.28,265100.0,42.8332,43.2521,42.7335,43.1623,265100.0
2012-06-18 11:00:00,43.29,43.68,43.26,43.66,274200.0,43.1723,43.5613,43.1424,43.5413,274200.0
2012-06-18 11:30:00,43.67,43.71,43.4,43.65,156600.0,43.5513,43.5912,43.282,43.5313,156600.0
2012-06-18 12:00:00,43.62,43.88,43.57,43.87,166600.0,43.5014,43.7607,43.4516,43.7507,166600.0
2012-06-18 12:30:00,43.86,43.91,43.65,43.76,177700.0,43.7408,43.7906,43.5313,43.641,177700.0
2012-06-18 13:00:00,43.77,43.86,43.64,43.71,120000.0,43.651,43.7408,43.5214,43.5912,120000.0
2012-06-18 13:30:00,43.69,43.79,43.65,43.72,115300.0,43.5712,43.671,43.5313,43.6012,115300.0
2012-06-18 14:00:00,43.72,43.82,43.6,43.75,139600.0,43.6012,43.7009,43.4815,43.6311,139600.0
2012-06-18 14:30:00,43.75,43.83,43.74,43.82,116400.0,43.6311,43.7109,43.6211,43.7009,116400.0
2012-06-18 15:00:00,43.81,43.83,43.63,43.75,163700.0,43.6909,43.7109,43.5114,43.6311,163700.0
2012-06-18 15:30:00,43.75,43.76,43.52,43.58,356500.0,43.6311,43.641,43.4017,43.4615,356500.0
2012-06-19 09:30:00,43.75,43.87,43.36,43.69,142400.0,43.6311,43.7507,43.2421,43.5712,142400.0
2012-06-19 10:00:00,43.71,44.0,43.64,43.65,132200.0,43.5912,43.8804,43.5214,43.5313,132200.0
2012-06-19 10:30:00,43.66,43.69,43.4,43.42,109000.0,43.5413,43.5712,43.282,43.302,109000.0
2012-06-19 11:00:00,43.41,43.44,43.23,43.24,143700.0,43.292,43.3219,43.1125,43.1225,143700.0
2012-06-19 11:30:00,43.25,43.42,43.24,43.37,90800.0,43.1324,43.302,43.1225,43.2521,90800.0
2012-06-19 12:00:00,43.38,43.43,43.3,43.35,51100.0,43.2621,43.3119,43.1823,43.2322,51100.0
2012-06-19 12:30:00,43.35,43.49,43.35,43.48,84000.0,43.2322,43.3718,43.2322,43.3618,84000.0
2012-06-19 13:00:00,43.48,43.52,43.43,43.52,45000.0,43.3618,43.4017,43.3119,43.4017,45000.0
2012-06-19 13:30:00,43.52,43.57,43.46,43.56,62300.0,43.4017,43.4516,43.3419,43.4416,62300.0
2012-06-19 14:00:00,43.56,43.56,43.4,43.45,56500.0,43.4416,43.4416,43.282,43.3319,56500.0
2012-06-19 14:30:00,43.45,43.46,43.33,43.42,87000.0,43.3319,43.3419,43.2122,43.302,87000.0
2012-06-19 15:00:00,43.43,43.49,43.4,43.42,130200.0,43.3119,43.3718,43.282,43.302,130200.0
2012-06-19 15:30:00,43.43,43.49,43.31,43.43,233900.0,43.3119,43.3718,43.1923,43.3119,233900.0
2012-06-20 09:30:00,43.43,43.57,43.29,43.42,122300.0,43.3119,43.4516,43.1723,43.302,122300.0
2012-06-20 10:00:00,43.41,43.46,43.23,43.46,59800.0,43.292,43.3419,43.1125,43.3419,59800.0
2012-06-20 10:30:00,43.45,43.61,43.39,43.55,58800.0,43.3319,43.4915,43.2721,43.4316,58800.0
2012-06-20 11:00:00,43.54,43.66,43.52,43.62,51800.0,43.4216,43.5413,43.4017,43.5014,51800.0
2012-06-20 11:30:00,43.61,43.81,43.6,43.71,102500.0,43.4915,43.6909,43.4815,43.5912,102500.0
2012-06-20 12:00:00,43.7,43.7,43.43,43.48,42900.0,43.5812,43.5812,43.3119,43.3618,42900.0
2012-06-20 12:30:00,43.5,43.61,43.31,43.58,85700.0,43.3818,43.4915,43.1923,43.4615,85700.0
2012-06-20 13:00:00,43.6,43.74,43.56,43.63,53200.0,43.4815,43.6211,43.4416,43.5114,53200.0
2012-06-20 13:30:00,43.66,43.68,43.49,43.59,44600.0,43.5413,43.5613,43.3718,43.4715,44600.0
2012-06-20 14:00:00,43.6,43.65,43.45,43.52,88200.0,43.4815,43.5313,43.3319,43.4017,88200.0
2012-06-20 14:30:00,43.53,43.6,43.34,43.45,115700.0,43.4117,43.4815,43.2222,43.3319,115700.0
2012-06-20 15:00:00,43.46,43.49,43.27,43.49,81800.0,43.3419,43.3718,43.1524,43.3718,81800.0
2012-06-20 15:30:00,43.47,43.55,43.39,43.55,225000.0,43.3518,43.4316,43.2721,43.4316,225000.0
2012-06-21 09:30:00,43.67,43.84,43.47,43.61,169700.0,43.5513,43.7208,43.3518,43.4915,169700.0
2012-06-21 10:00:00,43.57,43.58,43.39,43.51,74900.0,43.4516,43.4615,43.2721,43.3917,74900.0
2012-06-21 10:30:00,43.49,43.51,43.39,43.44,80800.0,43.3718,43.3917,43.2721,43.3219,80800.0
2012-06-21 11:00:00,43.43,43.44,43.1,43.15,101600.0,43.3119,43.3219,42.9828,43.0327,101600.0
2012-06-21 11:30:00,43.14,43.16,43.0,43.15,66600.0,43.0227,43.0427,42.8831,43.0327,66600.0
2012-06-21 12:00:00,43.15,43.17,42.91,42.92,47100.0,43.0327,43.0526,42.7934,42.8033,47100.0
2012-06-21 12:30:00,42.91,43.02,42.88,42.97,59500.0,42.7934,42.9031,42.7634,42.8532,59500.0
2012-06-21 13:00:00,42.98,43.07,42.93,42.94,40200.0,42.8632,42.9529,42.8133,42.8233,40200.0
2012-06-21 13:30:00,42.93,42.99,42.85,42.91,57200.0,42.8133,42.8731,42.7335,42.7934,57200.0
2012-06-21 14:00:00,42.91,42.91,42.69,42.75,52900.0,42.7934,42.7934,42.574,42.6338,52900.0
2012-06-21 14:30:00,42.75,42.87,42.75,42.85,67300.0,42.6338,42.7535,42.6338,42.7335,67300.0
2012-06-21 15:00:00,42.85,42.86,42.7,42.81,82800.0,42.7335,42.7435,42.5839,42.6936,82800.0
2012-06-21 15:30:00,42.8,42.89,42.73,42.82,360800.0,42.6837,42.7734,42.6138,42.7036,360800.0
2012-06-22 09:30:00,42.83,43.03,42.74,42.95,101500.0,42.7136,42.913,42.6238,42.8332,101500.0
2012-06-22 10:00:00,42.97,43.07,42.94,42.99,86100.0,42.8532,42.9529,42.8233,42.8731,86100.0
2012-06-22 10:30:00,42.98,43.18,42.9,43.13,80600.0,42.8632,43.0626,42.7834,43.0128,80600.0
2012-06-22 11:00:00,43.12,43.26,43.04,43.04,57900.0,43.0028,43.1424,42.923,42.923,57900.0
2012-06-22 11:30:00,43.03,43.24,43.02,43.12,54300.0,42.913,43.1225,42.9031,43.0028,54300.0
2012-06-22 12:00:00,43.12,43.16,42.97,42.99,47700.0,43.0028,43.0427,42.8532,42.8731,47700.0
2012-06-22 12:30:00,42.99,43.0,42.9,42.93,31700.0,42.8731,42.8831,42.7834,42.8133,31700.0
2012-06-22 13:00:00,42.93,42.99,42.83,42.98,64600.0,42.8133,42.8731,42.7136,42.8632,64600.0
2012-06-22 13:30:00,42.97,43.01,42.9,43.01,50600.0,42.8532,42.8931,42.7834,42.8931,50600.0
2012-06-22 14:00:00,43.01,43.06,42.96,43.0,73800.0,42.8931,42.9429,42.8432,42.8831,73800.0
2012-06-22 14:30:00,43.0,43.15,42.97,43.14,104700.0,42.8831,43.0327,42.8532,43.0227,104700.0
2012-06-22 15:00:00,43.14,43.31,43.12,43.19,141300.0,43.0227,43.1923,43.0028,43.0726,141300.0
2012-06-22 15:30:00,43.19,43.43,43.18,43.21,385700.0,43.0726,43.3119,43.0626,43.0925,385700.0
2012-06-25 09:30:00,42.91,43.08,42.69,42.99,92300.0,42.7934,42.9629,42.574,42.8731,92300.0
2012-06-25 10:00:00,42.98,43.01,42.72,42.72,75800.0,42.8632,42.8931,42.6039,42.6039,75800.0
2012-06-25 10:30:00,42.73,42.78,42.67,42.69,78200.0,42.6138,42.6637,42.554,42.574,78200.0
2012-06-25 11:00:00,42.7,42.71,42.61,42.67,64900.0,42.5839,42.5939,42.4942,42.554,64900.0
2012-06-25 11:30:00,42.65,42.65,42.21,42.5,172500.0,42.5341,42.5341,42.0953,42.3845,172500.0
2012-06-25 12:00:00,42.5,42.62,42.48,42.58,48300.0,42.3845,42.5041,42.3645,42.4643,48300.0
2012-06-25 12:30:00,42.57,42.64,42.5,42.52,74100.0,42.4543,42.5241,42.3845,42.4044,74100.0
2012-06-25 13:00:00,42.52,42.52,42.44,42.49,71300.0,42.4044,42.4044,42.3246,42.3745,71300.0
2012-06-25 13:30:00,42.48,42.58,42.43,42.5,70000.0,42.3645,42.4643,42.3147,42.3845,70000.0
2012-06-25 14:00:00,42.5,42.66,42.49,42.56,54200.0,42.3845,42.544,42.3745,42.4443,54200.0
2012-06-25 14:30:00,42.56,42.68,42.53,42.64,59500.0,42.4443,42.564,42.4144,42.5241,59500.0
2012-06-25 15:00:00,42.62,42.75,42.62,42.72,80200.0,42.5041,42.6338,42.5041,42.6039,80200.0
2012-06-25 15:30:00,42.72,42.72,42.57,42.62,166800.0,42.6039,42.6039,42.4543,42.5041,166800.0
2012-06-26 09:30:00,42.84,43.86,42.84,43.75,205600.0,42.7235,43.7408,42.7235,43.6311,205600.0
2012-06-26 10:00:00,43.74,43.91,43.64,43.69,177900.0,43.6211,43.7906,43.5214,43.5712,177900.0
2012-06-26 10:30:00,43.68,43.91,43.66,43.66,225800.0,43.5613,43.7906,43.5413,43.5413,225800.0
2012-06-26 11:00:00,43.66,43.74,43.34,43.44,172000.0,43.5413,43.6211,43.2222,43.3219,172000.0
2012-06-26 11:30:00,43.43,43.73,43.43,43.73,83000.0,43.3119,43.6111,43.3119,43.6111,83000.0
2012-06-26 12:00:00,43.72,43.82,43.67,43.7,93300.0,43.6012,43.7009,43.5513,43.5812,93300.0
2012-06-26 12:30:00,43.7,43.8,43.66,43.78,68600.0,43.5812,43.6809,43.5413,43.661,68600.0
2012-06-26 13:00:00,43.77,43.87,43.75,43.8,63300.0,43.651,43.7507,43.6311,43.6809,63300.0
2012-06-26 13:30:00,43.79,43.88,43.75,43.84,519900.0,43.671,43.7607,43.6311,43.7208,519900.0
2012-06-26 14:00:00,43.84,43.89,43.78,43.85,210400.0,43.7208,43.7707,43.661,43.7308,210400.0
2012-06-26 14:30:00,43.85,43.86,43.71,43.85,183600.0,43.7308,43.7408,43.5912,43.7308,183600.0
2012-06-26 15:00:00,43.85,43.85,43.72,43.81,143200.0,43.7308,43.7308,43.6012,43.6909,143200.0
2012-06-26 15:30:00,43.81,43.87,43.7,43.77,451100.0,43.6909,43.7507,43.5812,43.651,451100.0
2012-06-27 09:30:00,43.9,43.98,43.68,43.75,115000.0,43.7807,43.8604,43.5613,43.6311,115000.0
2012-06-27 10:00:00,43.73,43.89,43.66,43.77,154500.0,43.6111,43.7707,43.5413,43.651,154500.0
2012-06-27 10:30:00,43.79,43.85,43.75,43.83,45000.0,43.671,43.7308,43.6311,43.7109,45000.0
2012-06-27 11:00:00,43.82,43.88,43.63,43.7,125400.0,43.7009,43.7607,43.5114,43.5812,125400.0
2012-06-27 11:30:00,43.71,43.82,43.53,43.54,357900.0,43.5912,43.7009,43.4117,43.4216,357900.0
2012-06-27 12:00:00,43.54,43.75,43.54,43.64,335300.0,43.4216,43.6311,43.4216,43.5214,335300.0
2012-06-27 12:30:00,43.65,43.66,43.5,43.6,79400.0,43.5313,43.5413,43.3818,43.4815,79400.0
2012-06-27 13:00:00,43.6,43.66,43.48,43.48,99300.0,43.4815,43.5413,43.3618,43.3618,99300.0
2012-06-27 13:30:00,43.48,43.55,43.45,43.52,149000.0,43.3618,43.4316,43.3319,43.4017,149000.0
2012-06-27 14:00:00,43.51,43.52,43.4,43.41,264000.0,43.3917,43.4017,43.282,43.292,264000.0
2012-06-27 14:30:00,43.41,43.41,43.25,43.3,135900.0,43.292,43.292,43.1324,43.1823,135900.0
2012-06-27 15:00:00,43.3,43.58,43.22,43.57,206100.0,43.1823,43.4615,43.1025,43.4516,206100.0
2012-06-27 15:30:00,43.57,43.75,43.56,43.64,290400.0,43.4516,43.6311,43.4416,43.5214,290400.0
2012-06-28 09:30:00,43.48,43.53,42.95,43.0,189100.0,43.3618,43.4117,42.8332,42.8831,189100.0
2012-06-28 10:00:00,43.0,43.08,42.82,42.89,113400.0,42.8831,42.9629,42.7036,42.7734,113400.0
2012-06-28 10:30:00,42.87,42.87,42.64,42.79,126200.0,42.7535,42.7535,42.5241,42.6737,126200.0
2012-06-28 11:00:00,42.79,42.82,42.66,42.77,92200.0,42.6737,42.7036,42.544,42.6537,92200.0
2012-06-28 11:30:00,42.78,42.86,42.7,42.71,120100.0,42.6637,42.7435,42.5839,42.5939,120100.0
2012-06-28 12:00:00,42.71,42.72,42.42,42.44,159500.0,42.5939,42.6039,42.3047,42.3246,159500.0
2012-06-28 12:30:00,42.44,42.52,42.38,42.49,183800.0,42.3246,42.4044,42.2648,42.3745,183800.0
2012-06-28 13:00:00,42.49,42.55,42.41,42.49,65500.0,42.3745,42.4343,42.2947,42.3745,65500.0
2012-06-28 13:30:00,42.49,42.49,42.29,42.45,370000.0,42.3745,42.3745,42.175,42.3346,370000.0
2012-06-28 14:00:00,42.46,42.57,42.34,42.35,95400.0,42.3446,42.4543,42.2249,42.2349,95400.0
2012-06-28 14:30:00,42.35,42.35,42.27,42.32,123200.0,42.2349,42.2349,42.1551,42.205,123200.0
2012-06-28 15:00:00,42.32,42.39,42.13,42.15,426000.0,42.205,42.2748,42.0155,42.0354,426000.0
2012-06-28 15:30:00,42.15,42.66,42.13,42.52,822100.0,42.0354,42.544,42.0155,42.4044,822100.0
2012-06-29 09:30:00,43.12,43.29,42.74,42.78,134700.0,43.0028,43.1723,42.6238,42.6637,134700.0
2012-06-29 10:00:00,42.83,43.19,42.83,43.03,239200.0,42.7136,43.0726,42.7136,42.913,239200.0
2012-06-29 10:30:00,43.04,43.17,42.99,43.03,168800.0,42.923,43.0526,42.8731,42.913,168800.0
2012-06-29 11:00:00,43.03,43.1,42.94,43.1,135000.0,42.913,42.9828,42.8233,42.9828,135000.0
2012-06-29 11:30:00,43.09,43.29,43.09,43.28,102700.0,42.9729,43.1723,42.9729,43.1623,102700.0
2012-06-29 12:00:00,43.28,43.36,43.25,43.28,106700.0,43.1623,43.2421,43.1324,43.1623,106700.0
2012-06-29 12:30:00,43.28,43.33,43.25,43.29,154100.0,43.1623,43.2122,43.1324,43.1723,154100.0
2012-06-29 13:00:00,43.3,43.33,43.23,43.23,44800.0,43.1823,43.2122,43.1125,43.1125,44800.0
2012-06-29 13:30:00,43.23,43.28,43.01,43.27,321000.0,43.1125,43.1623,42.8931,43.1524,321000.0
2012-06-29 14:00:00,43.27,43.44,43.27,43.43,71000.0,43.1524,43.3219,43.1524,43.3119,71000.0
2012-06-29 14:30:00,43.43,43.44,43.36,43.38,81700.0,43.3119,43.3219,43.2421,43.2621,81700.0
2012-06-29 15:00:00,43.38,43.46,43.36,43.46,98500.0,43.2621,43.3419,43.2421,43.3419,98500.0
2012-06-29 15:30:00,43.45,43.65,43.42,43.58,431800.0,43.3319,43.5313,43.302,43.4615,431800.0
2012-07-02 09:30:00,43.29,43.87,43.28,43.69,285300.0,43.1723,43.7507,43.1623,43.5712,285300.0
2012-07-02 10:00:00,43.69,43.78,43.51,43.62,193700.0,43.5712,43.661,43.3917,43.5014,193700.0
2012-07-02 10:30:00,43.63,43.79,43.57,43.73,109300.0,43.5114,43.671,43.4516,43.6111,109300.0
2012-07-02 11:00:00,43.73,43.77,43.58,43.59,52500.0,43.6111,43.651,43.4615,43.4715,52500.0
2012-07-02 11:30:00,43.59,43.69,43.5,43.5,111200.0,43.4715,43.5712,43.3818,43.3818,111200.0
2012-07-02 12:00:00,43.49,43.58,43.45,43.48,75100.0,43.3718,43.4615,43.3319,43.3618,75100.0
2012-07-02 12:30:00,43.48,43.52,43.42,43.44,42400.0,43.3618,43.4017,43.302,43.3219,42400.0
2012-07-02 13:00:00,43.45,43.51,43.42,43.49,31800.0,43.3319,43.3917,43.302,43.3718,31800.0
2012-07-02 13:30:00,43.48,43.5,43.36,43.43,42400.0,43.3618,43.3818,43.2421,43.3119,42400.0
2012-07-02 14:00:00,43.44,43.44,43.29,43.3,70200.0,43.3219,43.3219,43.1723,43.1823,70200.0
2012-07-02 14:30:00,43.31,43.32,43.09,43.21,238400.0,43.1923,43.2022,42.9729,43.0925,238400.0
2012-07-02 15:00:00,43.21,43.3,43.18,43.3,109800.0,43.0925,43.1823,43.0626,43.1823,109800.0
2012-07-02 15:30:00,43.3,43.44,43.3,43.34,338700.0,43.1823,43.3219,43.1823,43.2222,338700.0
2012-07-03 09:30:00,43.44,43.57,43.34,43.52,59500.0,43.3219,43.4516,43.2222,43.4017,59500.0
2012-07-03 10:00:00,43.54,43.8,43.54,43.8,96800.0,43.4216,43.6809,43.4216,43.6809,96800.0
2012-07-03 10:30:00,43.8,43.87,43.79,43.87,58300.0,43.6809,43.7507,43.671,43.7507,58300.0
2012-07-03 11:00:00,43.86,44.17,43.85,44.16,142700.0,43.7408,44.0499,43.7308,44.04,142700.0
2012-07-03 11:30:00,44.15,44.22,44.1,44.19,79600.0,44.03,44.0998,43.9801,44.0699,79600.0
2012-07-03 12:00:00,44.2,44.35,44.18,44.34,106700.0,44.0798,44.2294,44.0599,44.2195,106700.0
2012-07-03 12:30:00,44.35,44.35,44.21,44.28,188200.0,44.2294,44.2294,44.0898,44.1596,188200.0
2012-07-05 09:30:00,44.22,44.44,44.14,44.2,83000.0,44.0998,44.3192,44.02,44.0798,83000.0
2012-07-05 10:00:00,44.2,44.57,44.12,44.55,221300.0,44.0798,44.4488,44.0001,44.4289,221300.0
2012-07-05 10:30:00,44.55,44.89,44.51,44.89,122500.0,44.4289,44.768,44.389,44.768,122500.0
2012-07-05 11:00:00,44.89,45.05,44.79,44.9,182700.0,44.768,44.9275,44.6682,44.7779,182700.0
2012-07-05 11:30:00,44.89,45.01,44.83,44.85,122200.0,44.768,44.8876,44.7081,44.7281,122200.0
2012-07-05 12:00:00,44.85,44.89,44.84,44.85,74900.0,44.7281,44.768,44.7181,44.7281,74900.0
2012-07-05 12:30:00,44.85,44.88,44.84,44.87,53300.0,44.7281,44.758,44.7181,44.748,53300.0
2012-07-05 13:00:00,44.87,45.1,44.86,45.0,116100.0,44.748,44.9774,44.7381,44.8777,116100.0
2012-07-05 13:30:00,45.0,45.09,44.91,44.97,118500.0,44.8777,44.9674,44.7879,44.8478,118500.0
2012-07-05 14:00:00,44.97,44.98,44.94,44.96,66700.0,44.8478,44.8577,44.8178,44.8378,66700.0
2012-07-05 14:30:00,44.96,45.07,44.95,45.01,128400.0,44.8378,44.9475,44.8278,44.8876,128400.0
2012-07-05 15:00:00,45.0,45.08,44.98,44.99,182700.0,44.8777,44.9575,44.8577,44.8677,182700.0
2012-07-05 15:30:00,44.98,45.08,44.96,44.98,395000.0,44.8577,44.9575,44.8378,44.8577,395000.0
2012-07-06 09:30:00,44.66,44.81,44.17,44.21,282900.0,44.5386,44.6882,44.0499,44.0898,282900.0
2012-07-06 10:00:00,44.21,44.23,44.07,44.15,145800.0,44.0898,44.1098,43.9502,44.03,145800.0
2012-07-06 10:30:00,44.17,44.27,44.09,44.09,242900.0,44.0499,44.1497,43.9701,43.9701,242900.0
2012-07-06 11:00:00,44.1,44.16,44.0,44.02,264200.0,43.9801,44.04,43.8804,43.9003,264200.0
2012-07-06 11:30:00,44.02,44.08,43.88,43.9,168100.0,43.9003,43.9602,43.7607,43.7807,168100.0
2012-07-06 12:00:00,43.9,43.92,43.6,43.64,146300.0,43.7807,43.8006,43.4815,43.5214,146300.0
2012-07-06 12:30:00,43.64,43.76,43.58,43.76,131900.0,43.5214,43.641,43.4615,43.641,131900.0
2012-07-06 13:00:00,43.75,43.91,43.75,43.9,78900.0,43.6311,43.7906,43.6311,43.7807,78900.0
2012-07-06 13:30:00,43.9,43.9,43.53,43.62,169100.0,43.7807,43.7807,43.4117,43.5014,169100.0
2012-07-06 14:00:00,43.63,43.65,43.58,43.62,95100.0,43.5114,43.5313,43.4615,43.5014,95100.0
2012-07-06 14:30:00,43.63,43.63,43.53,43.62,102700.0,43.5114,43.5114,43.4117,43.5014,102700.0
2012-07-06 15:00:00,43.62,43.64,43.47,43.59,164900.0,43.5014,43.5214,43.3518,43.4715,164900.0
2012-07-06 15:30:00,43.59,43.82,43.59,43.82,460100.0,43.4715,43.7009,43.4715,43.7009,460100.0
2012-07-09 09:30:00,43.82,43.95,43.51,43.6,131000.0,43.7009,43.8305,43.3917,43.4815,131000.0
2012-07-09 10:00:00,43.59,43.7,43.49,43.65,102200.0,43.4715,43.5812,43.3718,43.5313,102200.0
2012-07-09 10:30:00,43.64,43.68,43.56,43.58,93900.0,43.5214,43.5613,43.4416,43.4615,93900.0
2012-07-09 11:00:00,43.58,43.59,43.39,43.45,79400.0,43.4615,43.4715,43.2721,43.3319,79400.0
2012-07-09 11:30:00,43.45,43.45,43.35,43.36,92600.0,43.3319,43.3319,43.2322,43.2421,92600.0
2012-07-09 12:00:00,43.36,43.4,43.32,43.33,192900.0,43.2421,43.282,43.2022,43.2122,192900.0
2012-07-09 12:30:00,43.33,43.34,43.18,43.18,377300.0,43.2122,43.2222,43.0626,43.0626,377300.0
2012-07-09 13:00:00,43.17,43.42,43.14,43.42,128000.0,43.0526,43.302,43.0227,43.302,128000.0
2012-07-09 13:30:00,43.42,43.48,43.39,43.43,137500.0,43.302,43.3618,43.2721,43.3119,137500.0
2012-07-09 14:00:00,43.44,43.51,43.43,43.48,121800.0,43.3219,43.3917,43.3119,43.3618,121800.0
2012-07-09 14:30:00,43.48,43.5,43.39,43.44,65500.0,43.3618,43.3818,43.2721,43.3219,65500.0
2012-07-09 15:00:00,43.44,43.46,43.35,43.42,205300.0,43.3219,43.3419,43.2322,43.302,205300.0
2012-07-09 15:30:00,43.41,43.49,43.39,43.43,242300.0,43.292,43.3718,43.2721,43.3119,242300.0
2012-07-10 09:30:00,43.86,44.02,43.76,43.95,238500.0,43.7408,43.9003,43.641,43.8305,238500.0
2012-07-10 10:00:00,43.95,44.04,43.85,43.94,245500.0,43.8305,43.9203,43.7308,43.8206,245500.0
2012-07-10 10:30:00,43.92,43.97,43.65,43.7,119200.0,43.8006,43.8505,43.5313,43.5812,119200.0
2012-07-10 11:00:00,43.69,43.7,43.38,43.56,358800.0,43.5712,43.5812,43.2621,43.4416,358800.0
2012-07-10 11:30:00,43.53,43.65,43.48,43.54,157600.0,43.4117,43.5313,43.3618,43.4216,157600.0
2012-07-10 12:00:00,43.52,43.63,43.39,43.41,411800.0,43.4017,43.5114,43.2721,43.292,411800.0
2012-07-10 12:30:00,43.4,43.42,43.31,43.39,122700.0,43.282,43.302,43.1923,43.2721,122700.0
2012-07-10 13:00:00,43.39,43.4,43.29,43.32,126400.0,43.2721,43.282,43.1723,43.2022,126400.0
2012-07-10 13:30:00,43.32,43.35,43.16,43.16,153800.0,43.2022,43.2322,43.0427,43.0427,153800.0
2012-07-10 14:00:00,43.16,43.16,42.96,42.98,190800.0,43.0427,43.0427,42.8432,42.8632,190800.0
2012-07-10 14:30:00,42.99,43.14,42.95,42.99,160400.0,42.8731,43.0227,42.8332,42.8731,160400.0
2012-07-10 15:00:00,43.0,43.22,42.99,43.04,356800.0,42.8831,43.1025,42.8731,42.923,356800.0
2012-07-10 15:30:00,43.04,43.1,42.87,43.07,758500.0,42.923,42.9828,42.7535,42.9529,758500.0
2012-07-11 09:30:00,43.23,43.39,42.97,43.15,85700.0,43.1125,43.2721,42.8532,43.0327,85700.0
2012-07-11 10:00:00,43.16,43.35,43.09,43.15,119400.0,43.0427,43.2322,42.9729,43.0327,119400.0
2012-07-11 10:30:00,43.15,43.18,43.0,43.04,115800.0,43.0327,43.0626,42.8831,42.923,115800.0
2012-07-11 11:00:00,43.03,43.12,42.95,42.98,74400.0,42.913,43.0028,42.8332,42.8632,74400.0
2012-07-11 11:30:00,42.99,43.14,42.98,43.11,88900.0,42.8731,43.0227,42.8632,42.9928,88900.0
2012-07-11 12:00:00,43.12,43.14,43.0,43.01,116000.0,43.0028,43.0227,42.8831,42.8931,116000.0
2012-07-11 12:30:00,43.0,43.04,42.99,43.0,96400.0,42.8831,42.923,42.8731,42.8831,96400.0
2012-07-11 13:00:00,42.99,43.1,42.93,42.99,83700.0,42.8731,42.9828,42.8133,42.8731,83700.0
2012-07-11 13:30:00,42.99,43.05,42.95,43.01,72000.0,42.8731,42.933,42.8332,42.8931,72000.0
2012-07-11 14:00:00,43.02,43.08,42.78,42.82,203800.0,42.9031,42.9629,42.6637,42.7036,203800.0
2012-07-11 14:30:00,42.81,42.97,42.75,42.91,104300.0,42.6936,42.8532,42.6338,42.7934,104300.0
2012-07-11 15:00:00,42.92,42.98,42.81,42.9,130400.0,42.8033,42.8632,42.6936,42.7834,130400.0
2012-07-11 15:30:00,42.91,43.06,42.83,42.94,325500.0,42.7934,42.9429,42.7136,42.8233,325500.0
2012-07-12 09:30:00,42.6,42.8,42.32,42.48,180900.0,42.4842,42.6837,42.205,42.3645,180900.0
2012-07-12 10:00:00,42.47,42.48,42.14,42.2,92600.0,42.3546,42.3645,42.0254,42.0853,92600.0
2012-07-12 10:30:00,42.18,42.19,41.85,41.9,214100.0,42.0653,42.0753,41.7362,41.7861,214100.0
2012-07-12 11:00:00,41.9,42.05,41.89,42.02,187900.0,41.7861,41.9357,41.7761,41.9058,187900.0
2012-07-12 11:30:00,42.02,42.3,42.0,42.25,232400.0,41.9058,42.185,41.8858,42.1351,232400.0
2012-07-12 12:00:00,42.25,42.34,42.22,42.32,196100.0,42.1351,42.2249,42.1052,42.205,196100.0
2012-07-12 12:30:00,42.31,42.34,42.01,42.32,213600.0,42.195,42.2249,41.8958,42.205,213600.0
2012-07-12 13:00:00,42.32,42.52,42.31,42.44,90700.0,42.205,42.4044,42.195,42.3246,90700.0
2012-07-12 13:30:00,42.44,42.51,42.38,42.38,106500.0,42.3246,42.3944,42.2648,42.2648,106500.0
2012-07-12 14:00:00,42.39,42.52,42.39,42.5,74100.0,42.2748,42.4044,42.2748,42.3845,74100.0
2012-07-12 14:30:00,42.5,42.58,42.47,42.55,110100.0,42.3845,42.4643,42.3546,42.4343,110100.0
2012-07-12 15:00:00,42.57,42.71,42.52,42.64,139700.0,42.4543,42.5939,42.4044,42.5241,139700.0
2012-07-12 15:30:00,42.63,42.68,42.47,42.51,328200.0,42.5141,42.564,42.3546,42.3944,328200.0
2012-07-13 09:30:00,42.68,42.99,42.54,42.87,50800.0,42.564,42.8731,42.4244,42.7535,50800.0
2012-07-13 10:00:00,42.9,43.19,42.9,43.07,33100.0,42.7834,43.0726,42.7834,42.9529,33100.0
2012-07-13 10:30:00,43.07,43.14,43.04,43.05,24300.0,42.9529,43.0227,42.923,42.933,24300.0
2012-07-13 11:00:00,43.06,43.12,43.04,43.06,26700.0,42.9429,43.0028,42.923,42.9429,26700.0
2012-07-13 11:30:00,43.06,43.21,43.06,43.15,52800.0,42.9429,43.0925,42.9429,43.0327,52800.0
2012-07-13 12:00:00,43.15,43.16,43.03,43.08,50500.0,43.0327,43.0427,42.913,42.9629,50500.0
2012-07-13 12:30:00,43.08,43.09,43.0,43.0,35000.0,42.9629,42.9729,42.8831,42.8831,35000.0
2012-07-13 13:00:00,43.01,43.04,42.96,42.97,33000.0,42.8931,42.923,42.8432,42.8532,33000.0
2012-07-13 13:30:00,42.97,43.06,42.93,42.98,31800.0,42.8532,42.9429,42.8133,42.8632,31800.0
2012-07-13 14:00:00,42.98,43.05,42.94,43.01,38500.0,42.8632,42.933,42.8233,42.8931,38500.0
2012-07-13 14:30:00,43.02,43.17,43.02,43.15,38000.0,42.9031,43.0526,42.9031,43.0327,38000.0
2012-07-13 15:00:00,43.16,43.26,43.16,43.19,73900.0,43.0427,43.1424,43.0427,43.0726,73900.0
2012-07-13 15:30:00,43.19,43.22,43.13,43.17,148400.0,43.0726,43.1025,43.0128,43.0526,148400.0
2012-07-16 09:30:00,42.95,43.24,42.82,43.02,101000.0,42.8332,43.1225,42.7036,42.9031,101000.0
2012-07-16 10:00:00,43.02,43.3,42.99,43.3,31400.0,42.9031,43.1823,42.8731,43.1823,31400.0
2012-07-16 10:30:00,43.31,43.44,43.3,43.32,61400.0,43.1923,43.3219,43.1823,43.2022,61400.0
2012-07-16 11:00:00,43.32,43.62,43.32,43.55,121500.0,43.2022,43.5014,43.2022,43.4316,121500.0
2012-07-16 11:30:00,43.54,43.6,43.51,43.58,72700.0,43.4216,43.4815,43.3917,43.4615,72700.0
2012-07-16 12:00:00,43.58,43.65,43.48,43.48,73500.0,43.4615,43.5313,43.3618,43.3618,73500.0
2012-07-16 12:30:00,43.49,43.51,43.32,43.36,54400.0,43.3718,43.3917,43.2022,43.2421,54400.0
2012-07-16 13:00:00,43.35,43.37,43.23,43.31,47600.0,43.2322,43.2521,43.1125,43.1923,47600.0
2012-07-16 13:30:00,43.3,43.38,43.27,43.27,49400.0,43.1823,43.2621,43.1524,43.1524,49400.0
2012-07-16 14:00:00,43.27,43.34,43.25,43.32,160500.0,43.1524,43.2222,43.1324,43.2022,160500.0
2012-07-16 14:30:00,43.32,43.35,43.23,43.31,73000.0,43.2022,43.2322,43.1125,43.1923,73000.0
2012-07-16 15:00:00,43.32,43.44,43.28,43.4,98800.0,43.2022,43.3219,43.1623,43.282,98800.0
2012-07-16 15:30:00,43.39,43.44,43.15,43.24,221400.0,43.2721,43.3219,43.0327,43.1225,221400.0
2012-07-17 09:30:00,43.37,43.63,43.06,43.23,94400.0,43.2521,43.5114,42.9429,43.1125,94400.0
2012-07-17 10:00:00,43.22,43.24,43.02,43.21,60200.0,43.1025,43.1225,42.9031,43.0925,60200.0
2012-07-17 10:30:00,43.21,43.26,42.89,43.05,65400.0,43.0925,43.1424,42.7734,42.933,65400.0
2012-07-17 11:00:00,43.06,43.22,43.04,43.06,39800.0,42.9429,43.1025,42.923,42.9429,39800.0
2012-07-17 11:30:00,43.08,43.35,43.05,43.35,42100.0,42.9629,43.2322,42.933,43.2322,42100.0
2012-07-17 12:00:00,43.36,43.5,43.36,43.46,67700.0,43.2421,43.3818,43.2421,43.3419,67700.0
2012-07-17 12:30:00,43.45,43.5,43.3,43.32,45800.0,43.3319,43.3818,43.1823,43.2022,45800.0
2012-07-17 13:00:00,43.31,43.53,43.29,43.47,51400.0,43.1923,43.4117,43.1723,43.3518,51400.0
2012-07-17 13:30:00,43.47,43.55,43.36,43.39,53800.0,43.3518,43.4316,43.2421,43.2721,53800.0
2012-07-17 14:00:00,43.39,43.49,43.38,43.48,51400.0,43.2721,43.3718,43.2621,43.3618,51400.0
2012-07-17 14:30:00,43.5,43.52,43.42,43.48,58800.0,43.3818,43.4017,43.302,43.3618,58800.0
2012-07-17 15:00:00,43.47,43.51,43.34,43.38,81900.0,43.3518,43.3917,43.2222,43.2621,81900.0
2012-07-17 15:30:00,43.37,43.64,43.36,43.57,470300.0,43.2521,43.5214,43.2421,43.4516,470300.0
2012-07-18 09:30:00,43.36,44.01,43.36,43.93,107000.0,43.2421,43.8904,43.2421,43.8106,107000.0
2012-07-18 10:00:00,43.95,44.05,43.69,43.71,173400.0,43.8305,43.9303,43.5712,43.5912,173400.0
2012-07-18 10:30:00,43.72,44.06,43.66,44.02,295700.0,43.6012,43.9402,43.5413,43.9003,295700.0
2012-07-18 11:00:00,44.02,44.03,43.9,43.98,69300.0,43.9003,43.9103,43.7807,43.8604,69300.0
2012-07-18 11:30:00,43.98,44.01,43.94,43.99,92100.0,43.8604,43.8904,43.8206,43.8704,92100.0
2012-07-18 12:00:00,44.0,44.04,43.98,44.01,63900.0,43.8804,43.9203,43.8604,43.8904,63900.0
2012-07-18 12:30:00,44.01,44.13,44.01,44.11,168400.0,43.8904,44.01,43.8904,43.9901,168400.0
2012-07-18 13:00:00,44.11,44.12,43.96,43.98,85600.0,43.9901,44.0001,43.8405,43.8604,85600.0
2012-07-18 13:30:00,43.97,43.98,43.85,43.9,62200.0,43.8505,43.8604,43.7308,43.7807,62200.0
2012-07-18 14:00:00,43.92,44.02,43.9,43.95,69200.0,43.8006,43.9003,43.7807,43.8305,69200.0
2012-07-18 14:30:00,43.96,43.96,43.63,43.76,162000.0,43.8405,43.8405,43.5114,43.641,162000.0
2012-07-18 15:00:00,43.77,43.89,43.76,43.82,58500.0,43.651,43.7707,43.641,43.7009,58500.0
2012-07-18 15:30:00,43.82,43.87,43.76,43.83,185600.0,43.7009,43.7507,43.641,43.7109,185600.0
2012-07-19 09:30:00,43.92,44.2,43.83,44.08,91300.0,43.8006,44.0798,43.7109,43.9602,91300.0
2012-07-19 10:00:00,44.08,44.08,43.85,43.97,80000.0,43.9602,43.9602,43.7308,43.8505,80000.0
2012-07-19 10:30:00,43.98,44.05,43.9,44.05,63700.0,43.8604,43.9303,43.7807,43.9303,63700.0
2012-07-19 11:00:00,44.05,44.12,44.05,44.1,44800.0,43.9303,44.0001,43.9303,43.9801,44800.0
2012-07-19 11:30:00,44.12,44.17,44.08,44.13,141100.0,44.0001,44.0499,43.9602,44.01,141100.0
2012-07-19 12:00:00,44.15,44.17,44.09,44.13,134000.0,44.03,44.0499,43.9701,44.01,134000.0
2012-07-19 12:30:00,44.14,44.14,44.06,44.08,36800.0,44.02,44.02,43.9402,43.9602,36800.0
2012-07-19 13:00:00,44.08,44.15,44.04,44.09,58400.0,43.9602,44.03,43.9203,43.9701,58400.0
2012-07-19 13:30:00,44.09,44.1,43.87,43.91,119400.0,43.9701,43.9801,43.7507,43.7906,119400.0
2012-07-19 14:00:00,43.91,43.98,43.87,43.91,109900.0,43.7906,43.8604,43.7507,43.7906,109900.0
2012-07-19 14:30:00,43.92,44.03,43.88,43.98,112400.0,43.8006,43.9103,43.7607,43.8604,112400.0
2012-07-19 15:00:00,43.99,44.05,43.95,43.99,397800.0,43.8704,43.9303,43.8305,43.8704,397800.0
2012-07-19 15:30:00,43.99,44.05,43.96,43.98,170600.0,43.8704,43.9303,43.8405,43.8604,170600.0
2012-07-20 09:30:00,43.99,43.99,43.55,43.74,193100.0,43.8704,43.8704,43.4316,43.6211,193100.0
2012-07-20 10:00:00,43.71,43.75,43.65,43.67,758400.0,43.5912,43.6311,43.5313,43.5513,758400.0
2012-07-20 10:30:00,43.68,43.71,43.57,43.68,189900.0,43.5613,43.5912,43.4516,43.5613,189900.0
2012-07-20 11:00:00,43.68,43.88,43.64,43.82,88900.0,43.5613,43.7607,43.5214,43.7009,88900.0
2012-07-20 11:30:00,43.83,43.84,43.64,43.65,212600.0,43.7109,43.7208,43.5214,43.5313,212600.0
2012-07-20 12:00:00,43.64,43.66,43.54,43.57,97400.0,43.5214,43.5413,43.4216,43.4516,97400.0
2012-07-20 12:30:00,43.55,43.6,43.44,43.57,95200.0,43.4316,43.4815,43.3219,43.4516,95200.0
2012-07-20 13:00:00,43.57,43.62,43.38,43.39,65100.0,43.4516,43.5014,43.2621,43.2721,65100.0
2012-07-20 13:30:00,43.39,43.42,43.23,43.3,76800.0,43.2721,43.302,43.1125,43.1823,76800.0
2012-07-20 14:00:00,43.31,43.43,43.22,43.22,92700.0,43.1923,43.3119,43.1025,43.1025,92700.0
2012-07-20 14:30:00,43.22,43.27,43.14,43.15,85700.0,43.1025,43.1524,43.0227,43.0327,85700.0
2012-07-20 15:00:00,43.15,43.31,43.15,43.3,122600.0,43.0327,43.1923,43.0327,43.1823,122600.0
2012-07-20 15:30:00,43.3,43.33,43.14,43.2,568600.0,43.1823,43.2122,43.0227,43.0826,568600.0
2012-07-23 09:30:00,42.14,42.21,41.25,41.32,934800.0,42.0254,42.0953,41.1379,41.2077,934800.0
2012-07-23 10:00:00,41.32,41.32,40.99,41.2,397600.0,41.2077,41.2077,40.8786,41.088,397600.0
2012-07-23 10:30:00,41.2,41.58,41.19,41.52,318500.0,41.088,41.467,41.078,41.4071,318500.0
2012-07-23 11:00:00,41.52,41.81,41.52,41.74,177400.0,41.4071,41.6963,41.4071,41.6265,177400.0
2012-07-23 11:30:00,41.74,41.87,41.6,41.87,106000.0,41.6265,41.7562,41.4869,41.7562,106000.0
2012-07-23 12:00:00,41.87,41.88,41.67,41.73,81200.0,41.7562,41.7662,41.5567,41.6166,81200.0
2012-07-23 12:30:00,41.74,41.9,41.69,41.87,80500.0,41.6265,41.7861,41.5767,41.7562,80500.0
2012-07-23 13:00:00,41.87,41.97,41.84,41.93,68700.0,41.7562,41.8559,41.7263,41.816,68700.0
2012-07-23 13:30:00,41.93,42.03,41.89,42.0,106700.0,41.816,41.9157,41.7761,41.8858,106700.0
2012-07-23 14:00:00,42.01,42.18,41.98,42.16,94000.0,41.8958,42.0653,41.8659,42.0454,94000.0
2012-07-23 14:30:00,42.16,42.17,41.89,41.9,447800.0,42.0454,42.0554,41.7761,41.7861,447800.0
2012-07-23 15:00:00,41.91,42.25,41.89,42.25,146300.0,41.7961,42.1351,41.7761,42.1351,146300.0
2012-07-23 15:30:00,42.25,42.28,42.09,42.12,346700.0,42.1351,42.1651,41.9756,42.0055,346700.0
2012-07-24 09:30:00,42.07,42.11,41.71,41.89,363900.0,41.9556,41.9955,41.5966,41.7761,363900.0
2012-07-24 10:00:00,41.9,41.99,41.61,41.69,82000.0,41.7861,41.8759,41.4969,41.5767,82000.0
2012-07-24 10:30:00,41.7,41.8,41.55,41.62,70400.0,41.5866,41.6864,41.4371,41.5069,70400.0
2012-07-24 11:00:00,41.63,41.75,41.49,41.66,95700.0,41.5168,41.6365,41.3772,41.5468,95700.0
2012-07-24 11:30:00,41.67,41.7,41.52,41.6,80000.0,41.5567,41.5866,41.4071,41.4869,80000.0
2012-07-24 12:00:00,41.6,41.6,41.3,41.36,114200.0,41.4869,41.4869,41.1877,41.2476,114200.0
2012-07-24 12:30:00,41.36,41.42,41.28,41.42,93700.0,41.2476,41.3074,41.1678,41.3074,93700.0
2012-07-24 13:00:00,41.4,41.74,41.29,41.7,399700.0,41.2875,41.6265,41.1778,41.5866,399700.0
2012-07-24 13:30:00,41.69,41.84,41.59,41.77,252100.0,41.5767,41.7263,41.4769,41.6565,252100.0
2012-07-24 14:00:00,41.77,41.86,41.65,41.66,358400.0,41.6565,41.7462,41.5368,41.5468,358400.0
2012-07-24 14:30:00,41.66,41.67,41.38,41.48,311000.0,41.5468,41.5567,41.2675,41.3672,311000.0
2012-07-24 15:00:00,41.47,41.69,41.46,41.64,966800.0,41.3573,41.5767,41.3473,41.5268,966800.0
2012-07-24 15:30:00,41.64,41.79,41.58,41.79,305900.0,41.5268,41.6764,41.467,41.6764,305900.0
2012-07-25 09:30:00,41.83,42.13,41.54,42.04,727100.0,41.7163,42.0155,41.4271,41.9257,727100.0
2012-07-25 10:00:00,42.01,42.11,41.84,41.95,328700.0,41.8958,41.9955,41.7263,41.836,328700.0
2012-07-25 10:30:00,41.94,42.06,41.87,41.93,197400.0,41.826,41.9457,41.7562,41.816,197400.0
2012-07-25 11:00:00,41.94,42.16,41.92,42.05,127000.0,41.826,42.0454,41.806,41.9357,127000.0
2012-07-25 11:30:00,42.05,42.1,41.96,42.06,193500.0,41.9357,41.9856,41.8459,41.9457,193500.0
2012-07-25 12:00:00,42.05,42.06,41.97,42.0,90400.0,41.9357,41.9457,41.8559,41.8858,90400.0
2012-07-25 12:30:00,42.0,42.01,41.97,41.97,81400.0,41.8858,41.8958,41.8559,41.8559,81400.0
2012-07-25 13:00:00,41.97,42.01,41.97,41.99,263000.0,41.8559,41.8958,41.8559,41.8759,263000.0
2012-07-25 13:30:00,41.99,42.07,41.86,41.87,197400.0,41.8759,41.9556,41.7462,41.7562,197400.0
2012-07-25 14:00:00,41.87,41.88,41.71,41.71,104800.0,41.7562,41.7662,41.5966,41.5966,104800.0
2012-07-25 14:30:00,41.72,41.81,41.66,41.7,146700.0,41.6066,41.6963,41.5468,41.5866,146700.0
2012-07-25 15:00:00,41.7,41.74,41.43,41.48,179500.0,41.5866,41.6265,41.3174,41.3672,179500.0
2012-07-25 15:30:00,41.48,41.49,41.34,41.46,399800.0,41.3672,41.3772,41.2276,41.3473,399800.0
2012-07-26 09:30:00,42.15,42.56,42.01,42.54,210100.0,42.0354,42.4443,41.8958,42.4244,210100.0
2012-07-26 10:00:00,42.48,42.56,42.46,42.49,198600.0,42.3645,42.4443,42.3446,42.3745,198600.0
2012-07-26 10:30:00,42.5,42.54,42.47,42.52,354200.0,42.3845,42.4244,42.3546,42.4044,354200.0
2012-07-26 11:00:00,42.54,42.62,42.27,42.38,333200.0,42.4244,42.5041,42.1551,42.2648,333200.0
2012-07-26 11:30:00,42.39,42.49,42.3,42.44,94400.0,42.2748,42.3745,42.185,42.3246,94400.0
2012-07-26 12:00:00,42.42,42.6,42.31,42.57,126200.0,42.3047,42.4842,42.195,42.4543,126200.0
2012-07-26 12:30:00,42.54,42.57,42.41,42.52,128600.0,42.4244,42.4543,42.2947,42.4044,128600.0
2012-07-26 13:00:00,42.5,42.58,42.48,42.56,434500.0,42.3845,42.4643,42.3645,42.4443,434500.0
2012-07-26 13:30:00,42.57,42.6,42.39,42.48,230300.0,42.4543,42.4842,42.2748,42.3645,230300.0
2012-07-26 14:00:00,42.48,42.48,42.43,42.44,170900.0,42.3645,42.3645,42.3147,42.3246,170900.0
2012-07-26 14:30:00,42.44,42.63,42.39,42.55,143800.0,42.3246,42.5141,42.2748,42.4343,143800.0
2012-07-26 15:00:00,42.55,42.77,42.55,42.77,398000.0,42.4343,42.6537,42.4343,42.6537,398000.0
2012-07-26 15:30:00,42.77,43.07,42.59,42.63,825900.0,42.6537,42.9529,42.4742,42.5141,825900.0
2012-07-27 09:30:00,42.94,44.99,42.34,44.71,548600.0,42.8233,44.8677,42.2249,44.5885,548600.0
2012-07-27 10:00:00,44.73,44.83,44.1,44.15,617200.0,44.6084,44.7081,43.9801,44.03,617200.0
2012-07-27 10:30:00,44.15,44.8,44.02,44.78,374600.0,44.03,44.6782,43.9003,44.6583,374600.0
2012-07-27 11:00:00,44.76,45.25,44.76,45.22,333100.0,44.6383,45.127,44.6383,45.0971,333100.0
2012-07-27 11:30:00,45.21,45.44,45.18,45.2,243500.0,45.0871,45.3165,45.0572,45.0771,243500.0
2012-07-27 12:00:00,45.2,45.55,45.18,45.54,208700.0,45.0771,45.4262,45.0572,45.4162,208700.0
2012-07-27 12:30:00,45.54,45.65,45.45,45.54,190100.0,45.4162,45.5259,45.3265,45.4162,190100.0
2012-07-27 13:00:00,45.54,45.69,45.45,45.65,202700.0,45.4162,45.5658,45.3265,45.5259,202700.0
2012-07-27 13:30:00,45.64,45.91,45.58,45.82,253300.0,45.5159,45.7852,45.4561,45.6954,253300.0
2012-07-27 14:00:00,45.82,45.82,45.54,45.56,165500.0,45.6954,45.6954,45.4162,45.4362,165500.0
2012-07-27 14:30:00,45.57,45.58,45.46,45.47,162800.0,45.4461,45.4561,45.3364,45.3464,162800.0
2012-07-27 15:00:00,45.47,45.57,45.38,45.49,250800.0,45.3464,45.4461,45.2566,45.3663,250800.0
2012-07-27 15:30:00,45.48,45.49,45.33,45.45,640000.0,45.3564,45.3663,45.2068,45.3265,640000.0
2012-07-30 09:30:00,45.52,45.91,45.42,45.88,214400.0,45.3963,45.7852,45.2965,45.7553,214400.0
2012-07-30 10:00:00,45.88,46.13,45.86,46.0,302400.0,45.7553,46.0046,45.7353,45.875,302400.0
2012-07-30 10:30:00,45.99,46.03,45.81,45.81,158200.0,45.865,45.9049,45.6855,45.6855,158200.0
2012-07-30 11:00:00,45.83,45.98,45.66,45.74,84700.0,45.7054,45.855,45.5359,45.6157,84700.0
2012-07-30 11:30:00,45.75,45.9,45.72,45.84,81600.0,45.6256,45.7752,45.5957,45.7154,81600.0
2012-07-30 12:00:00,45.84,45.84,45.54,45.54,63300.0,45.7154,45.7154,45.4162,45.4162,63300.0
2012-07-30 12:30:00,45.55,45.79,45.49,45.68,75700.0,45.4262,45.6655,45.3663,45.5558,75700.0
2012-07-30 13:00:00,45.69,45.77,45.58,45.61,87600.0,45.5658,45.6456,45.4561,45.486,87600.0
2012-07-30 13:30:00,45.61,45.7,45.48,45.48,169600.0,45.486,45.5758,45.3564,45.3564,169600.0
2012-07-30 14:00:00,45.48,45.55,45.42,45.45,103500.0,45.3564,45.4262,45.2965,45.3265,103500.0
2012-07-30 14:30:00,45.45,45.51,45.44,45.49,101200.0,45.3265,45.3863,45.3165,45.3663,101200.0
2012-07-30 15:00:00,45.49,45.51,45.3,45.49,193400.0,45.3663,45.3863,45.1769,45.3663,193400.0
2012-07-30 15:30:00,45.5,45.53,45.41,45.5,469200.0,45.3763,45.4062,45.2866,45.3763,469200.0
2012-07-31 09:30:00,45.18,45.29,44.81,44.93,191500.0,45.0572,45.1669,44.6882,44.8079,191500.0
2012-07-31 10:00:00,44.95,45.05,44.69,44.89,143900.0,44.8278,44.9275,44.5685,44.768,143900.0
2012-07-31 10:30:00,44.87,44.91,44.6,44.74,123700.0,44.748,44.7879,44.4788,44.6184,123700.0
2012-07-31 11:00:00,44.73,44.96,44.62,44.93,111500.0,44.6084,44.8378,44.4987,44.8079,111500.0
2012-07-31 11:30:00,44.94,44.99,44.55,44.59,491200.0,44.8178,44.8677,44.4289,44.4688,491200.0
2012-07-31 12:00:00,44.6,44.61,44.25,44.52,207100.0,44.4788,44.4887,44.1297,44.399,207100.0
2012-07-31 12:30:00,44.53,44.54,44.47,44.51,98600.0,44.409,44.4189,44.3491,44.389,98600.0
2012-07-31 13:00:00,44.51,44.51,44.47,44.51,125200.0,44.389,44.389,44.3491,44.389,125200.0
2012-07-31 13:30:00,44.51,44.51,44.41,44.49,121800.0,44.389,44.389,44.2893,44.3691,121800.0
2012-07-31 14:00:00,44.47,44.51,44.45,44.49,205400.0,44.3491,44.389,44.3292,44.3691,205400.0
2012-07-31 14:30:00,44.49,44.51,44.44,44.46,187500.0,44.3691,44.389,44.3192,44.3391,187500.0
2012-07-31 15:00:00,44.46,44.5,44.39,44.5,153600.0,44.3391,44.379,44.2693,44.379,153600.0
2012-07-31 15:30:00,44.5,44.5,44.36,44.41,429000.0,44.379,44.379,44.2394,44.2893,429000.0
2012-08-01 09:30:00,44.69,44.85,44.29,44.58,273200.0,44.5685,44.7281,44.1696,44.4588,273200.0
2012-08-01 10:00:00,44.53,44.79,44.44,44.72,188300.0,44.409,44.6682,44.3192,44.5984,188300.0
2012-08-01 10:30:00,44.72,45.0,44.6,44.96,194000.0,44.5984,44.8777,44.4788,44.8378,194000.0
2012-08-01 11:00:00,44.96,45.05,44.89,44.93,92200.0,44.8378,44.9275,44.768,44.8079,92200.0
2012-08-01 11:30:00,44.94,45.01,44.83,44.99,151300.0,44.8178,44.8876,44.7081,44.8677,151300.0
2012-08-01 12:00:00,44.99,45.55,44.97,45.38,429000.0,44.8677,45.4262,44.8478,45.2566,429000.0
2012-08-01 12:30:00,45.38,45.47,45.04,45.13,66300.0,45.2566,45.3464,44.9176,45.0073,66300.0
2012-08-01 13:00:00,45.16,45.21,45.02,45.03,39900.0,45.0372,45.0871,44.8976,44.9076,39900.0
2012-08-01 13:30:00,45.03,45.12,45.0,45.03,54000.0,44.9076,44.9973,44.8777,44.9076,54000.0
2012-08-01 14:00:00,45.02,45.03,44.73,45.02,106600.0,44.8976,44.9076,44.6084,44.8976,106600.0
2012-08-01 14:30:00,45.02,45.03,44.8,44.95,103600.0,44.8976,44.9076,44.6782,44.8278,103600.0
2012-08-01 15:00:00,44.98,45.09,44.89,45.06,213700.0,44.8577,44.9674,44.768,44.9375,213700.0
2012-08-01 15:30:00,45.05,45.11,44.97,44.98,320600.0,44.9275,44.9874,44.8478,44.8577,320600.0
2012-08-02 09:30:00,44.62,45.03,44.3,44.98,93900.0,44.4987,44.9076,44.1796,44.8577,93900.0
2012-08-02 10:00:00,44.98,45.18,44.8,44.96,344500.0,44.8577,45.0572,44.6782,44.8378,344500.0
2012-08-02 10:30:00,44.98,45.01,44.75,44.84,162600.0,44.8577,44.8876,44.6284,44.7181,162600.0
2012-08-02 11:00:00,44.85,44.93,44.62,44.71,122500.0,44.7281,44.8079,44.4987,44.5885,122500.0
2012-08-02 11:30:00,44.7,44.72,44.51,44.66,132000.0,44.5785,44.5984,44.389,44.5386,132000.0
2012-08-02 12:00:00,44.66,45.05,44.65,45.01,91000.0,44.5386,44.9275,44.5286,44.8876,91000.0
2012-08-02 12:30:00,45.01,45.01,44.79,44.98,85000.0,44.8876,44.8876,44.6682,44.8577,85000.0
2012-08-02 13:00:00,44.98,45.11,44.97,45.11,95900.0,44.8577,44.9874,44.8478,44.9874,95900.0
2012-08-02 13:30:00,45.1,45.13,44.94,44.95,112200.0,44.9774,45.0073,44.8178,44.8278,112200.0
2012-08-02 14:00:00,44.93,45.06,44.91,45.0,118800.0,44.8079,44.9375,44.7879,44.8777,118800.0
2012-08-02 14:30:00,45.0,45.11,44.94,45.03,168300.0,44.8777,44.9874,44.8178,44.9076,168300.0
2012-08-02 15:00:00,45.04,45.11,44.96,44.99,195600.0,44.9176,44.9874,44.8378,44.8677,195600.0
2012-08-02 15:30:00,44.99,45.2,44.98,45.11,454500.0,44.8677,45.0771,44.8577,44.9874,454500.0
2012-08-03 09:30:00,45.74,45.99,45.49,45.67,174200.0,45.6157,45.865,45.3663,45.5459,174200.0
2012-08-03 10:00:00,45.7,45.87,45.62,45.85,125200.0,45.5758,45.7453,45.496,45.7254,125200.0
2012-08-03 10:30:00,45.84,46.0,45.66,45.71,198700.0,45.7154,45.875,45.5359,45.5857,198700.0
2012-08-03 11:00:00,45.71,46.0,45.63,45.97,73200.0,45.5857,45.875,45.506,45.845,73200.0
2012-08-03 11:30:00,45.98,46.0,45.74,45.99,94700.0,45.855,45.875,45.6157,45.865,94700.0
2012-08-03 12:00:00,45.99,46.01,45.94,46.01,79200.0,45.865,45.8849,45.8151,45.8849,79200.0
2012-08-03 12:30:00,46.01,46.04,45.9,45.92,50700.0,45.8849,45.9148,45.7752,45.7952,50700.0
2012-08-03 13:00:00,45.95,45.96,45.78,45.8,59800.0,45.8251,45.8351,45.6556,45.6755,59800.0
2012-08-03 13:30:00,45.8,45.92,45.72,45.91,45300.0,45.6755,45.7952,45.5957,45.7852,45300.0
2012-08-03 14:00:00,45.91,45.98,45.88,45.98,57700.0,45.7852,45.855,45.7553,45.855,57700.0
2012-08-03 14:30:00,45.99,45.99,45.76,45.79,74100.0,45.865,45.865,45.6356,45.6655,74100.0
2012-08-03 15:00:00,45.8,45.82,45.71,45.72,118200.0,45.6755,45.6954,45.5857,45.5957,118200.0
2012-08-03 15:30:00,45.71,45.73,45.56,45.65,277700.0,45.5857,45.6057,45.4362,45.5259,277700.0
2012-08-06 09:30:00,45.83,45.98,45.73,45.89,49200.0,45.7054,45.855,45.6057,45.7653,49200.0
2012-08-06 10:00:00,45.9,45.94,45.79,45.8,74600.0,45.7752,45.8151,45.6655,45.6755,74600.0
2012-08-06 10:30:00,45.82,45.88,45.73,45.84,50800.0,45.6954,45.7553,45.6057,45.7154,50800.0
2012-08-06 11:00:00,45.84,45.96,45.82,45.83,55600.0,45.7154,45.8351,45.6954,45.7054,55600.0
2012-08-06 11:30:00,45.82,45.94,45.79,45.89,41800.0,45.6954,45.8151,45.6655,45.7653,41800.0
2012-08-06 12:00:00,45.89,45.94,45.83,45.93,27700.0,45.7653,45.8151,45.7054,45.8051,27700.0
2012-08-06 12:30:00,45.93,46.05,45.9,46.03,56400.0,45.8051,45.9248,45.7752,45.9049,56400.0
2012-08-06 13:00:00,46.03,46.03,45.88,45.97,42800.0,45.9049,45.9049,45.7553,45.845,42800.0
2012-08-06 13:30:00,45.97,46.05,45.95,46.01,111200.0,45.845,45.9248,45.8251,45.8849,111200.0
2012-08-06 14:00:00,46.01,46.15,46.0,46.13,154200.0,45.8849,46.0245,45.875,46.0046,154200.0
2012-08-06 14:30:00,46.14,46.14,45.92,45.95,79000.0,46.0146,46.0146,45.7952,45.8251,79000.0
2012-08-06 15:00:00,45.97,46.09,45.92,46.06,69800.0,45.845,45.9647,45.7952,45.9348,69800.0
2012-08-06 15:30:00,46.07,46.1,45.84,45.87,212200.0,45.9448,45.9747,45.7154,45.7453,212200.0
2012-08-07 09:30:00,45.98,46.16,45.9,46.03,63200.0,45.855,46.0345,45.7752,45.9049,63200.0
2012-08-07 10:00:00,46.05,46.15,46.01,46.03,71600.0,45.9248,46.0245,45.8849,45.9049,71600.0
2012-08-07 10:30:00,46.04,46.04,45.95,45.95,73100.0,45.9148,45.9148,45.8251,45.8251,73100.0
2012-08-07 11:00:00,45.96,45.97,45.77,45.85,111900.0,45.8351,45.845,45.6456,45.7254,111900.0
2012-08-07 11:30:00,45.82,46.04,45.75,45.9,117700.0,45.6954,45.9148,45.6256,45.7752,117700.0
2012-08-07 12:00:00,45.9,46.04,45.9,46.04,67700.0,45.7752,45.9148,45.7752,45.9148,67700.0
2012-08-07 12:30:00,46.03,46.15,46.01,46.06,99000.0,45.9049,46.0245,45.8849,45.9348,99000.0
2012-08-07 13:00:00,46.06,46.07,46.0,46.04,38000.0,45.9348,45.9448,45.875,45.9148,38000.0
2012-08-07 13:30:00,46.05,46.06,45.99,46.02,52700.0,45.9248,45.9348,45.865,45.8949,52700.0
2012-08-07 14:00:00,46.03,46.05,45.93,45.99,96400.0,45.9049,45.9248,45.8051,45.865,96400.0
2012-08-07 14:30:00,45.99,46.01,45.93,45.97,100500.0,45.865,45.8849,45.8051,45.845,100500.0
2012-08-07 15:00:00,45.97,46.05,45.92,45.95,130900.0,45.845,45.9248,45.7952,45.8251,130900.0
2012-08-07 15:30:00,45.96,45.97,45.82,45.83,234300.0,45.8351,45.845,45.6954,45.7054,234300.0
2012-08-08 09:30:00,45.83,46.0,45.79,45.97,64900.0,45.7054,45.875,45.6655,45.845,64900.0
2012-08-08 10:00:00,45.99,46.34,45.95,45.95,85500.0,45.865,46.214,45.8251,45.8251,85500.0
2012-08-08 10:30:00,45.95,46.25,45.91,46.25,78000.0,45.8251,46.1243,45.7852,46.1243,78000.0
2012-08-08 11:00:00,46.25,46.48,46.18,46.48,95500.0,46.1243,46.3537,46.0545,46.3537,95500.0
2012-08-08 11:30:00,46.48,46.51,46.44,46.45,58500.0,46.3537,46.3836,46.3138,46.3237,58500.0
2012-08-08 12:00:00,46.45,46.5,46.43,46.47,55800.0,46.3237,46.3736,46.3038,46.3437,55800.0
2012-08-08 12:30:00,46.47,46.54,46.34,46.43,72200.0,46.3437,46.4135,46.214,46.3038,72200.0
2012-08-08 13:00:00,46.45,46.51,46.39,46.46,80900.0,46.3237,46.3836,46.2639,46.3337,80900.0
2012-08-08 13:30:00,46.46,46.5,46.44,46.47,54900.0,46.3337,46.3736,46.3138,46.3437,54900.0
2012-08-08 14:00:00,46.47,46.5,46.42,46.47,80800.0,46.3437,46.3736,46.2938,46.3437,80800.0
2012-08-08 14:30:00,46.46,46.48,46.43,46.47,93700.0,46.3337,46.3537,46.3038,46.3437,93700.0
2012-08-08 15:00:00,46.47,46.58,46.46,46.5,209800.0,46.3437,46.4534,46.3337,46.3736,209800.0
2012-08-08 15:30:00,46.49,46.55,46.45,46.51,259300.0,46.3636,46.4235,46.3237,46.3836,259300.0
2012-08-09 09:30:00,46.35,46.7,46.29,46.49,56900.0,46.224,46.5731,46.1642,46.3636,56900.0
2012-08-09 10:00:00,46.48,46.56,46.34,46.39,47100.0,46.3537,46.4334,46.214,46.2639,47100.0
2012-08-09 10:30:00,46.37,46.77,46.34,46.71,79600.0,46.244,46.6429,46.214,46.583,79600.0
2012-08-09 11:00:00,46.72,46.76,46.54,46.58,90600.0,46.593,46.6329,46.4135,46.4534,90600.0
2012-08-09 11:30:00,46.57,46.63,46.37,46.44,80100.0,46.4434,46.5032,46.244,46.3138,80100.0
2012-08-09 12:00:00,46.45,46.65,46.44,46.57,64900.0,46.3237,46.5232,46.3138,46.4434,64900.0
2012-08-09 12:30:00,46.58,46.66,46.56,46.65,61900.0,46.4534,46.5332,46.4334,46.5232,61900.0
2012-08-09 13:00:00,46.66,46.7,46.64,46.69,62300.0,46.5332,46.5731,46.5132,46.5631,62300.0
2012-08-09 13:30:00,46.7,46.7,46.61,46.61,71800.0,46.5731,46.5731,46.4833,46.4833,71800.0
2012-08-09 14:00:00,46.62,46.68,46.58,46.66,70600.0,46.4933,46.5531,46.4534,46.5332,70600.0
2012-08-09 14:30:00,46.65,46.68,46.6,46.64,97800.0,46.5232,46.5531,46.4733,46.5132,97800.0
2012-08-09 15:00:00,46.64,46.66,46.5,46.66,112600.0,46.5132,46.5332,46.3736,46.5332,112600.0
2012-08-09 15:30:00,46.66,46.68,46.54,46.6,208300.0,46.5332,46.5531,46.4135,46.4733,208300.0
2012-08-10 09:30:00,45.56,45.95,45.32,45.75,143200.0,45.4362,45.8251,45.1968,45.6256,143200.0
2012-08-10 10:00:00,45.77,46.33,45.74,46.33,151600.0,45.6456,46.2041,45.6157,46.2041,151600.0
2012-08-10 10:30:00,46.33,46.37,46.03,46.27,197500.0,46.2041,46.244,45.9049,46.1442,197500.0
2012-08-10 11:00:00,46.28,46.46,46.17,46.32,133500.0,46.1542,46.3337,46.0445,46.1941,133500.0
2012-08-10 11:30:00,46.31,46.35,46.23,46.28,85800.0,46.1841,46.224,46.1043,46.1542,85800.0
2012-08-10 12:00:00,46.29,46.35,46.25,46.35,78300.0,46.1642,46.224,46.1243,46.224,78300.0
2012-08-10 12:30:00,46.35,46.38,46.22,46.36,75000.0,46.224,46.2539,46.0944,46.234,75000.0
2012-08-10 13:00:00,46.37,46.48,46.36,46.47,79700.0,46.244,46.3537,46.234,46.3437,79700.0
2012-08-10 13:30:00,46.47,46.58,46.46,46.52,120100.0,46.3437,46.4534,46.3337,46.3935,120100.0
2012-08-10 14:00:00,46.54,46.62,46.49,46.58,80100.0,46.4135,46.4933,46.3636,46.4534,80100.0
2012-08-10 14:30:00,46.58,46.66,46.55,46.66,71600.0,46.4534,46.5332,46.4235,46.5332,71600.0
2012-08-10 15:00:00,46.66,46.78,46.64,46.76,133000.0,46.5332,46.6528,46.5132,46.6329,133000.0
2012-08-10 15:30:00,46.76,46.82,46.61,46.76,229600.0,46.6329,46.6927,46.4833,46.6329,229600.0
2012-08-13 09:30:00,46.65,47.0,46.6,46.98,141500.0,46.5232,46.8722,46.4733,46.8523,141500.0
2012-08-13 10:00:00,46.96,47.1,46.82,46.91,114900.0,46.8323,46.972,46.6927,46.7825,114900.0
2012-08-13 10:30:00,46.9,47.21,46.87,47.13,134800.0,46.7725,47.0817,46.7426,47.0019,134800.0
2012-08-13 11:00:00,47.12,47.23,47.05,47.22,140800.0,46.9919,47.1016,46.9221,47.0916,140800.0
2012-08-13 11:30:00,47.24,47.5,47.21,47.49,103900.0,47.1116,47.3709,47.0817,47.3609,103900.0
2012-08-13 12:00:00,47.5,47.54,47.26,47.36,184100.0,47.3709,47.4108,47.1315,47.2313,184100.0
2012-08-13 12:30:00,47.36,47.51,47.36,47.48,280200.0,47.2313,47.3809,47.2313,47.3509,280200.0
2012-08-13 13:00:00,47.48,47.66,47.47,47.64,328600.0,47.3509,47.5304,47.341,47.5105,328600.0
2012-08-13 13:30:00,47.64,47.68,47.57,47.62,155000.0,47.5105,47.5504,47.4407,47.4906,155000.0
2012-08-13 14:00:00,47.61,47.72,47.61,47.64,122400.0,47.4806,47.5903,47.4806,47.5105,122400.0
2012-08-13 14:30:00,47.64,47.78,47.64,47.76,134300.0,47.5105,47.6501,47.5105,47.6302,134300.0
2012-08-13 15:00:00,47.76,47.77,47.55,47.55,128900.0,47.6302,47.6401,47.4207,47.4207,128900.0
2012-08-13 15:30:00,47.56,47.56,47.39,47.49,770300.0,47.4307,47.4307,47.2612,47.3609,770300.0
2012-08-14 09:30:00,47.56,47.67,47.25,47.42,114800.0,47.4307,47.5404,47.1216,47.2911,114800.0
2012-08-14 10:00:00,47.42,47.51,47.24,47.29,55200.0,47.2911,47.3809,47.1116,47.1614,55200.0
2012-08-14 10:30:00,47.28,47.43,47.21,47.43,70400.0,47.1515,47.3011,47.0817,47.3011,70400.0
2012-08-14 11:00:00,47.45,47.47,47.26,47.33,99600.0,47.321,47.341,47.1315,47.2013,99600.0
2012-08-14 11:30:00,47.35,47.42,47.32,47.4,69300.0,47.2213,47.2911,47.1914,47.2712,69300.0
2012-08-14 12:00:00,47.39,47.4,47.34,47.4,69100.0,47.2612,47.2712,47.2113,47.2712,69100.0
2012-08-14 12:30:00,47.39,47.4,47.17,47.28,58100.0,47.2612,47.2712,47.0418,47.1515,58100.0
2012-08-14 13:00:00,47.29,47.29,47.17,47.2,70100.0,47.1614,47.1614,47.0418,47.0717,70100.0
2012-08-14 13:30:00,47.21,47.32,47.2,47.24,71000.0,47.0817,47.1914,47.0717,47.1116,71000.0
2012-08-14 14:00:00,47.25,47.28,47.17,47.24,76300.0,47.1216,47.1515,47.0418,47.1116,76300.0
2012-08-14 14:30:00,47.24,47.29,47.2,47.28,65200.0,47.1116,47.1614,47.0717,47.1515,65200.0
2012-08-14 15:00:00,47.29,47.3,47.16,47.17,125700.0,47.1614,47.1714,47.0318,47.0418,125700.0
2012-08-14 15:30:00,47.17,47.17,46.87,47.0,719800.0,47.0418,47.0418,46.7426,46.8722,719800.0
2012-08-15 09:30:00,46.73,47.07,46.52,46.97,207100.0,46.603,46.942,46.3935,46.8423,207100.0
2012-08-15 10:00:00,46.95,47.02,46.93,46.97,78300.0,46.8224,46.8922,46.8024,46.8423,78300.0
2012-08-15 10:30:00,47.0,47.05,46.95,47.05,115800.0,46.8722,46.9221,46.8224,46.9221,115800.0
2012-08-15 11:00:00,47.06,47.16,46.98,46.98,173900.0,46.9321,47.0318,46.8523,46.8523,173900.0
2012-08-15 11:30:00,46.99,47.1,46.99,47.08,69900.0,46.8623,46.972,46.8623,46.952,69900.0
2012-08-15 12:00:00,47.09,47.16,47.05,47.16,233400.0,46.962,47.0318,46.9221,47.0318,233400.0
2012-08-15 12:30:00,47.15,47.41,47.14,47.41,90000.0,47.0218,47.2811,47.0119,47.2811,90000.0
2012-08-15 13:00:00,47.41,47.44,47.29,47.43,77800.0,47.2811,47.311,47.1614,47.3011,77800.0
2012-08-15 13:30:00,47.43,47.47,47.35,47.4,81000.0,47.3011,47.341,47.2213,47.2712,81000.0
2012-08-15 14:00:00,47.4,47.5,47.36,47.48,70400.0,47.2712,47.3709,47.2313,47.3509,70400.0
2012-08-15 14:30:00,47.48,47.73,47.45,47.66,209000.0,47.3509,47.6003,47.321,47.5304,209000.0
2012-08-15 15:00:00,47.66,47.76,47.61,47.69,158200.0,47.5304,47.6302,47.4806,47.5604,158200.0
2012-08-15 15:30:00,47.67,47.76,47.59,47.7,500000.0,47.5404,47.6302,47.4606,47.5703,500000.0
2012-08-16 09:30:00,47.79,47.94,47.56,47.89,92500.0,47.6601,47.8097,47.4307,47.7598,92500.0
2012-08-16 10:00:00,47.86,47.89,47.61,47.63,133700.0,47.7299,47.7598,47.4806,47.5005,133700.0
2012-08-16 10:30:00,47.63,47.76,47.63,47.71,215900.0,47.5005,47.6302,47.5005,47.5803,215900.0
2012-08-16 11:00:00,47.72,47.8,47.71,47.78,214200.0,47.5903,47.6701,47.5803,47.6501,214200.0
2012-08-16 11:30:00,47.79,47.81,47.74,47.79,90600.0,47.6601,47.68,47.6102,47.6601,90600.0
2012-08-16 12:00:00,47.79,47.8,47.71,47.73,270500.0,47.6601,47.6701,47.5803,47.6003,270500.0
2012-08-16 12:30:00,47.73,47.76,47.71,47.75,334600.0,47.6003,47.6302,47.5803,47.6202,334600.0
2012-08-16 13:00:00,47.75,47.77,47.69,47.76,73200.0,47.6202,47.6401,47.5604,47.6302,73200.0
2012-08-16 13:30:00,47.77,47.77,47.68,47.75,197200.0,47.6401,47.6401,47.5504,47.6202,197200.0
2012-08-16 14:00:00,47.75,47.89,47.73,47.79,93200.0,47.6202,47.7598,47.6003,47.6601,93200.0
2012-08-16 14:30:00,47.8,47.9,47.75,47.76,116600.0,47.6701,47.7698,47.6202,47.6302,116600.0
2012-08-16 15:00:00,47.75,48.03,47.73,47.89,122500.0,47.6202,47.8994,47.6003,47.7598,122500.0
2012-08-16 15:30:00,47.89,47.9,47.72,47.77,217700.0,47.7598,47.7698,47.5903,47.6401,217700.0
2012-08-17 09:30:00,47.82,47.92,47.59,47.9,436300.0,47.69,47.7897,47.4606,47.7698,436300.0
2012-08-17 10:00:00,47.89,47.95,47.69,47.86,142900.0,47.7598,47.8197,47.5604,47.7299,142900.0
2012-08-17 10:30:00,47.85,48.15,47.8,48.14,107200.0,47.7199,48.0191,47.6701,48.0091,107200.0
2012-08-17 11:00:00,48.14,48.3,48.1,48.3,58800.0,48.0091,48.1687,47.9692,48.1687,58800.0
2012-08-17 11:30:00,48.29,48.3,48.17,48.29,128500.0,48.1587,48.1687,48.0391,48.1587,128500.0
2012-08-17 12:00:00,48.29,48.41,48.21,48.41,45100.0,48.1587,48.2784,48.0789,48.2784,45100.0
2012-08-17 12:30:00,48.4,48.48,48.24,48.41,283900.0,48.2684,48.3482,48.1089,48.2784,283900.0
2012-08-17 13:00:00,48.41,48.48,48.34,48.34,212600.0,48.2784,48.3482,48.2086,48.2086,212600.0
2012-08-17 13:30:00,48.35,48.36,48.24,48.25,67700.0,48.2186,48.2285,48.1089,48.1188,67700.0
2012-08-17 14:00:00,48.24,48.27,48.14,48.15,79500.0,48.1089,48.1388,48.0091,48.0191,79500.0
2012-08-17 14:30:00,48.16,48.19,48.12,48.17,71600.0,48.0291,48.059,47.9892,48.0391,71600.0
2012-08-17 15:00:00,48.17,48.18,48.12,48.14,85700.0,48.0391,48.049,47.9892,48.0091,85700.0
2012-08-17 15:30:00,48.14,48.19,48.09,48.16,159300.0,48.0091,48.059,47.9593,48.0291,159300.0
2012-08-20 09:30:00,48.16,48.34,47.87,47.89,64700.0,48.0291,48.2086,47.7399,47.7598,64700.0
2012-08-20 10:00:00,47.89,48.0,47.64,47.81,77900.0,47.7598,47.8695,47.5105,47.68,77900.0
2012-08-20 10:30:00,47.81,48.0,47.59,47.67,88300.0,47.68,47.8695,47.4606,47.5404,88300.0
2012-08-20 11:00:00,47.68,47.73,47.66,47.7,85600.0,47.5504,47.6003,47.5304,47.5703,85600.0
2012-08-20 11:30:00,47.7,47.73,47.66,47.72,44200.0,47.5703,47.6003,47.5304,47.5903,44200.0
2012-08-20 12:00:00,47.73,47.78,47.66,47.68,284700.0,47.6003,47.6501,47.5304,47.5504,284700.0
2012-08-20 12:30:00,47.69,47.78,47.68,47.75,67600.0,47.5604,47.6501,47.5504,47.6202,67600.0
2012-08-20 13:00:00,47.74,47.76,47.7,47.73,121300.0,47.6102,47.6302,47.5703,47.6003,121300.0
2012-08-20 13:30:00,47.73,47.75,47.62,47.62,307200.0,47.6003,47.6202,47.4906,47.4906,307200.0
2012-08-20 14:00:00,47.63,47.68,47.56,47.66,130800.0,47.5005,47.5504,47.4307,47.5304,130800.0
2012-08-20 14:30:00,47.67,47.69,47.53,47.64,94700.0,47.5404,47.5604,47.4008,47.5105,94700.0
2012-08-20 15:00:00,47.65,47.73,47.64,47.7,57100.0,47.5205,47.6003,47.5105,47.5703,57100.0
2012-08-20 15:30:00,47.7,47.75,47.66,47.73,163100.0,47.5703,47.6202,47.5304,47.6003,163100.0
2012-08-21 09:30:00,47.75,48.08,47.75,47.93,93900.0,47.6202,47.9493,47.6202,47.7997,93900.0
2012-08-21 10:00:00,47.93,48.08,47.93,47.96,123400.0,47.7997,47.9493,47.7997,47.8296,123400.0
2012-08-21 10:30:00,47.96,48.0,47.71,47.73,157100.0,47.8296,47.8695,47.5803,47.6003,157100.0
2012-08-21 11:00:00,47.74,47.76,47.55,47.63,127100.0,47.6102,47.6302,47.4207,47.5005,127100.0
2012-08-21 11:30:00,47.63,47.68,47.52,47.61,147800.0,47.5005,47.5504,47.3908,47.4806,147800.0
2012-08-21 12:00:00,47.6,47.67,47.53,47.57,88000.0,47.4706,47.5404,47.4008,47.4407,88000.0
2012-08-21 12:30:00,47.57,47.65,47.49,47.55,95900.0,47.4407,47.5205,47.3609,47.4207,95900.0
2012-08-21 13:00:00,47.54,47.64,47.49,47.52,50700.0,47.4108,47.5105,47.3609,47.3908,50700.0
2012-08-21 13:30:00,47.53,47.56,47.46,47.55,104700.0,47.4008,47.4307,47.331,47.4207,104700.0
2012-08-21 14:00:00,47.55,47.68,47.53,47.65,63500.0,47.4207,47.5504,47.4008,47.5205,63500.0
2012-08-21 14:30:00,47.65,47.72,47.6,47.61,75500.0,47.5205,47.5903,47.4706,47.4806,75500.0
2012-08-21 15:00:00,47.61,47.61,47.47,47.49,130700.0,47.4806,47.4806,47.341,47.3609,130700.0
2012-08-21 15:30:00,47.48,47.53,47.42,47.51,538700.0,47.3509,47.4008,47.2911,47.3809,538700.0
2012-08-22 09:30:00,47.48,47.86,47.48,47.75,115200.0,47.3509,47.7299,47.3509,47.6202,115200.0
2012-08-22 10:00:00,47.77,47.77,47.62,47.68,95800.0,47.6401,47.6401,47.4906,47.5504,95800.0
2012-08-22 10:30:00,47.68,47.69,47.4,47.53,189000.0,47.5504,47.5604,47.2712,47.4008,189000.0
2012-08-22 11:00:00,47.53,47.54,47.39,47.5,88600.0,47.4008,47.4108,47.2612,47.3709,88600.0
2012-08-22 11:30:00,47.49,47.62,47.41,47.58,84600.0,47.3609,47.4906,47.2811,47.4507,84600.0
2012-08-22 12:00:00,47.59,47.61,47.46,47.59,82000.0,47.4606,47.4806,47.331,47.4606,82000.0
2012-08-22 12:30:00,47.58,47.63,47.44,47.57,174000.0,47.4507,47.5005,47.311,47.4407,174000.0
2012-08-22 13:00:00,47.57,47.78,47.51,47.75,101300.0,47.4407,47.6501,47.3809,47.6202,101300.0
2012-08-22 13:30:00,47.75,47.78,47.67,47.74,51900.0,47.6202,47.6501,47.5404,47.6102,51900.0
2012-08-22 14:00:00,47.74,47.87,47.64,47.76,87700.0,47.6102,47.7399,47.5105,47.6302,87700.0
2012-08-22 14:30:00,47.77,47.95,47.74,47.9,97900.0,47.6401,47.8197,47.6102,47.7698,97900.0
2012-08-22 15:00:00,47.9,48.0,47.77,47.85,99800.0,47.7698,47.8695,47.6401,47.7199,99800.0
2012-08-22 15:30:00,47.86,47.88,47.78,47.83,161100.0,47.7299,47.7498,47.6501,47.7,161100.0
2012-08-23 09:30:00,47.78,47.78,47.41,47.58,43700.0,47.6501,47.6501,47.2811,47.4507,43700.0
2012-08-23 10:00:00,47.58,47.76,47.45,47.76,90600.0,47.4507,47.6302,47.321,47.6302,90600.0
2012-08-23 10:30:00,47.76,47.87,47.66,47.71,137900.0,47.6302,47.7399,47.5304,47.5803,137900.0
2012-08-23 11:00:00,47.7,48.04,47.65,47.98,88600.0,47.5703,47.9094,47.5205,47.8496,88600.0
2012-08-23 11:30:00,47.95,47.96,47.78,47.85,50800.0,47.8197,47.8296,47.6501,47.7199,50800.0
2012-08-23 12:00:00,47.84,47.84,47.66,47.71,23800.0,47.71,47.71,47.5304,47.5803,23800.0
2012-08-23 12:30:00,47.7,47.78,47.63,47.65,73600.0,47.5703,47.6501,47.5005,47.5205,73600.0
2012-08-23 13:00:00,47.66,47.68,47.57,47.64,63200.0,47.5304,47.5504,47.4407,47.5105,63200.0
2012-08-23 13:30:00,47.65,47.77,47.62,47.66,42900.0,47.5205,47.6401,47.4906,47.5304,42900.0
2012-08-23 14:00:00,47.66,47.75,47.64,47.68,45700.0,47.5304,47.6202,47.5105,47.5504,45700.0
2012-08-23 14:30:00,47.69,47.77,47.65,47.67,107400.0,47.5604,47.6401,47.5205,47.5404,107400.0
2012-08-23 15:00:00,47.68,47.77,47.57,47.65,113100.0,47.5504,47.6401,47.4407,47.5205,113100.0
2012-08-23 15:30:00,47.65,47.66,47.52,47.54,212400.0,47.5205,47.5304,47.3908,47.4108,212400.0
2012-08-24 09:30:00,47.4,47.61,47.18,47.26,170300.0,47.2712,47.4806,47.0517,47.1315,170300.0
2012-08-24 10:00:00,47.26,47.31,47.14,47.15,99500.0,47.1315,47.1814,47.0119,47.0218,99500.0
2012-08-24 10:30:00,47.17,47.36,47.06,47.26,163100.0,47.0418,47.2313,46.9321,47.1315,163100.0
2012-08-24 11:00:00,47.26,47.5,47.16,47.47,230200.0,47.1315,47.3709,47.0318,47.341,230200.0
2012-08-24 11:30:00,47.47,47.5,47.39,47.39,121800.0,47.341,47.3709,47.2612,47.2612,121800.0
2012-08-24 12:00:00,47.39,47.5,47.34,47.5,86100.0,47.2612,47.3709,47.2113,47.3709,86100.0
2012-08-24 12:30:00,47.49,47.52,47.46,47.47,68900.0,47.3609,47.3908,47.331,47.341,68900.0
2012-08-24 13:00:00,47.47,47.5,47.44,47.46,43500.0,47.341,47.3709,47.311,47.331,43500.0
2012-08-24 13:30:00,47.46,47.52,47.45,47.46,78400.0,47.331,47.3908,47.321,47.331,78400.0
2012-08-24 14:00:00,47.47,47.52,47.45,47.5,53600.0,47.341,47.3908,47.321,47.3709,53600.0
2012-08-24 14:30:00,47.5,47.52,47.46,47.49,64200.0,47.3709,47.3908,47.331,47.3609,64200.0
2012-08-24 15:00:00,47.49,47.52,47.47,47.5,130000.0,47.3609,47.3908,47.341,47.3709,130000.0
2012-08-24 15:30:00,47.5,47.53,47.44,47.5,235300.0,47.3709,47.4008,47.311,47.3709,235300.0
2012-08-27 09:30:00,47.71,47.82,47.33,47.39,83300.0,47.5803,47.69,47.2013,47.2612,83300.0
2012-08-27 10:00:00,47.38,47.56,47.34,47.55,80300.0,47.2512,47.4307,47.2113,47.4207,80300.0
2012-08-27 10:30:00,47.55,47.59,47.47,47.56,43800.0,47.4207,47.4606,47.341,47.4307,43800.0
2012-08-27 11:00:00,47.54,47.75,47.54,47.74,62000.0,47.4108,47.6202,47.4108,47.6102,62000.0
2012-08-27 11:30:00,47.76,47.79,47.62,47.64,76200.0,47.6302,47.6601,47.4906,47.5105,76200.0
2012-08-27 12:00:00,47.64,47.71,47.53,47.55,54700.0,47.5105,47.5803,47.4008,47.4207,54700.0
2012-08-27 12:30:00,47.53,47.54,47.43,47.43,66100.0,47.4008,47.4108,47.3011,47.3011,66100.0
2012-08-27 13:00:00,47.42,47.59,47.4,47.57,33100.0,47.2911,47.4606,47.2712,47.4407,33100.0
2012-08-27 13:30:00,47.57,47.59,47.48,47.52,45600.0,47.4407,47.4606,47.3509,47.3908,45600.0
2012-08-27 14:00:00,47.52,47.53,47.36,47.37,122300.0,47.3908,47.4008,47.2313,47.2412,122300.0
2012-08-27 14:30:00,47.37,47.41,47.16,47.22,338100.0,47.2412,47.2811,47.0318,47.0916,338100.0
2012-08-27 15:00:00,47.23,47.31,47.07,47.08,229400.0,47.1016,47.1814,46.942,46.952,229400.0
2012-08-27 15:30:00,47.08,47.26,47.04,47.21,266800.0,46.952,47.1315,46.9121,47.0817,266800.0
2012-08-28 09:30:00,47.45,47.51,46.91,47.04,107400.0,47.321,47.3809,46.7825,46.9121,107400.0
2012-08-28 10:00:00,47.04,47.26,46.96,47.16,321800.0,46.9121,47.1315,46.8323,47.0318,321800.0
2012-08-28 10:30:00,47.16,47.2,46.97,47.02,246300.0,47.0318,47.0717,46.8423,46.8922,246300.0
2012-08-28 11:00:00,47.02,47.16,46.98,47.12,241200.0,46.8922,47.0318,46.8523,46.9919,241200.0
2012-08-28 11:30:00,47.11,47.13,46.57,46.66,476100.0,46.9819,47.0019,46.4434,46.5332,476100.0
2012-08-28 12:00:00,46.66,47.22,46.59,47.19,186500.0,46.5332,47.0916,46.4634,47.0617,186500.0
2012-08-28 12:30:00,47.18,47.22,47.0,47.1,46700.0,47.0517,47.0916,46.8722,46.972,46700.0
2012-08-28 13:00:00,47.1,47.11,46.99,47.07,54900.0,46.972,46.9819,46.8623,46.942,54900.0
2012-08-28 13:30:00,47.06,47.11,47.02,47.02,47500.0,46.9321,46.9819,46.8922,46.8922,47500.0
2012-08-28 14:00:00,47.05,47.21,47.05,47.19,59400.0,46.9221,47.0817,46.9221,47.0617,59400.0
2012-08-28 14:30:00,47.19,47.27,47.16,47.19,195700.0,47.0617,47.1415,47.0318,47.0617,195700.0
2012-08-28 15:00:00,47.21,47.37,47.21,47.3,182500.0,47.0817,47.2412,47.0817,47.1714,182500.0
2012-08-28 15:30:00,47.3,47.34,47.25,47.25,207800.0,47.1714,47.2113,47.1216,47.1216,207800.0
2012-08-29 09:30:00,47.35,47.4,47.09,47.1,76400.0,47.2213,47.2712,46.962,46.972,76400.0
2012-08-29 10:00:00,47.11,47.27,47.11,47.16,86100.0,46.9819,47.1415,46.9819,47.0318,86100.0
2012-08-29 10:30:00,47.15,47.21,46.95,46.98,68200.0,47.0218,47.0817,46.8224,46.8523,68200.0
2012-08-29 11:00:00,47.0,47.06,46.96,47.04,81200.0,46.8722,46.9321,46.8323,46.9121,81200.0
2012-08-29 11:30:00,47.05,47.21,47.05,47.15,86600.0,46.9221,47.0817,46.9221,47.0218,86600.0
2012-08-29 12:00:00,47.16,47.22,47.02,47.03,146100.0,47.0318,47.0916,46.8922,46.9022,146100.0
2012-08-29 12:30:00,47.03,47.05,46.98,46.99,73900.0,46.9022,46.9221,46.8523,46.8623,73900.0
2012-08-29 13:00:00,46.98,47.32,46.98,47.3,71700.0,46.8523,47.1914,46.8523,47.1714,71700.0
2012-08-29 13:30:00,47.31,47.48,47.3,47.47,70800.0,47.1814,47.3509,47.1714,47.341,70800.0
2012-08-29 14:00:00,47.48,47.49,47.41,47.48,59400.0,47.3509,47.3609,47.2811,47.3509,59400.0
2012-08-29 14:30:00,47.48,47.48,47.43,47.43,69100.0,47.3509,47.3509,47.3011,47.3011,69100.0
2012-08-29 15:00:00,47.43,47.48,47.4,47.48,53700.0,47.3011,47.3509,47.2712,47.3509,53700.0
2012-08-29 15:30:00,47.48,47.48,47.42,47.42,118900.0,47.3509,47.3509,47.2911,47.2911,118900.0
2012-08-30 09:30:00,47.22,47.5,47.15,47.41,100200.0,47.0916,47.3709,47.0218,47.2811,100200.0
2012-08-30 10:00:00,47.41,47.43,47.08,47.14,55600.0,47.2811,47.3011,46.952,47.0119,55600.0
2012-08-30 10:30:00,47.12,47.28,47.09,47.28,48900.0,46.9919,47.1515,46.962,47.1515,48900.0
2012-08-30 11:00:00,47.28,47.3,47.17,47.23,40600.0,47.1515,47.1714,47.0418,47.1016,40600.0
2012-08-30 11:30:00,47.25,47.29,47.07,47.09,30200.0,47.1216,47.1614,46.942,46.962,30200.0
2012-08-30 12:00:00,47.07,47.07,46.9,46.9,31700.0,46.942,46.942,46.7725,46.7725,31700.0
2012-08-30 12:30:00,46.9,46.98,46.9,46.96,35600.0,46.7725,46.8523,46.7725,46.8323,35600.0
2012-08-30 13:00:00,46.97,47.04,46.93,47.01,43600.0,46.8423,46.9121,46.8024,46.8822,43600.0
2012-08-30 13:30:00,47.01,47.03,46.98,47.0,35900.0,46.8822,46.9022,46.8523,46.8722,35900.0
2012-08-30 14:00:00,47.01,47.21,47.0,47.17,34200.0,46.8822,47.0817,46.8722,47.0418,34200.0
2012-08-30 14:30:00,47.17,47.25,47.13,47.24,40100.0,47.0418,47.1216,47.0019,47.1116,40100.0
2012-08-30 15:00:00,47.23,47.34,47.23,47.32,55800.0,47.1016,47.2113,47.1016,47.1914,55800.0
2012-08-30 15:30:00,47.31,47.39,47.2,47.21,132500.0,47.1814,47.2612,47.0717,47.0817,132500.0
2012-08-31 09:30:00,47.5,47.89,47.28,47.28,69200.0,47.3709,47.7598,47.1515,47.1515,69200.0
2012-08-31 10:00:00,47.27,47.35,46.92,47.26,78700.0,47.1415,47.2213,46.7925,47.1315,78700.0
2012-08-31 10:30:00,47.24,47.48,47.21,47.38,50900.0,47.1116,47.3509,47.0817,47.2512,50900.0
2012-08-31 11:00:00,47.4,47.57,47.4,47.46,51000.0,47.2712,47.4407,47.2712,47.331,51000.0
2012-08-31 11:30:00,47.46,47.47,47.39,47.45,39100.0,47.331,47.341,47.2612,47.321,39100.0
2012-08-31 12:00:00,47.44,47.5,47.31,47.38,49800.0,47.311,47.3709,47.1814,47.2512,49800.0
2012-08-31 12:30:00,47.38,47.52,47.34,47.51,39800.0,47.2512,47.3908,47.2113,47.3809,39800.0
2012-08-31 13:00:00,47.51,47.51,47.36,47.41,43500.0,47.3809,47.3809,47.2313,47.2811,43500.0
2012-08-31 13:30:00,47.42,47.58,47.4,47.52,34800.0,47.2911,47.4507,47.2712,47.3908,34800.0
2012-08-31 14:00:00,47.52,47.67,47.5,47.66,40400.0,47.3908,47.5404,47.3709,47.5304,40400.0
2012-08-31 14:30:00,47.66,47.73,47.64,47.71,48100.0,47.5304,47.6003,47.5105,47.5803,48100.0
2012-08-31 15:00:00,47.68,47.69,47.53,47.62,70500.0,47.5504,47.5604,47.4008,47.4906,70500.0
2012-08-31 15:30:00,47.62,47.76,47.55,47.68,165900.0,47.4906,47.6302,47.4207,47.5504,165900.0
2012-09-04 09:30:00,47.7,48.24,47.69,48.19,179300.0,47.5703,48.1089,47.5604,48.059,179300.0
2012-09-04 10:00:00,48.18,48.22,47.95,48.14,126100.0,48.049,48.0889,47.8197,48.0091,126100.0
2012-09-04 10:30:00,48.14,48.14,47.86,47.9,148100.0,48.0091,48.0091,47.7299,47.7698,148100.0
2012-09-04 11:00:00,47.9,47.91,47.76,47.81,63000.0,47.7698,47.7798,47.6302,47.68,63000.0
2012-09-04 11:30:00,47.81,47.89,47.77,47.8,48200.0,47.68,47.7598,47.6401,47.6701,48200.0
2012-09-04 12:00:00,47.8,47.81,47.71,47.72,61500.0,47.6701,47.68,47.5803,47.5903,61500.0
2012-09-04 12:30:00,47.73,47.8,47.71,47.79,57000.0,47.6003,47.6701,47.5803,47.6601,57000.0
2012-09-04 13:00:00,47.79,47.94,47.79,47.93,52400.0,47.6601,47.8097,47.6601,47.7997,52400.0
2012-09-04 13:30:00,47.91,47.96,47.89,47.94,40200.0,47.7798,47.8296,47.7598,47.8097,40200.0
2012-09-04 14:00:00,47.95,48.11,47.92,48.09,85000.0,47.8197,47.9792,47.7897,47.9593,85000.0
2012-09-04 14:30:00,48.09,48.25,48.09,48.15,94100.0,47.9593,48.1188,47.9593,48.0191,94100.0
2012-09-04 15:00:00,48.16,48.25,48.11,48.25,115300.0,48.0291,48.1188,47.9792,48.1188,115300.0
2012-09-04 15:30:00,48.25,48.25,48.1,48.11,228700.0,48.1188,48.1188,47.9692,47.9792,228700.0
2012-09-05 09:30:00,47.95,47.97,47.69,47.93,93300.0,47.8197,47.8396,47.5604,47.7997,93300.0
2012-09-05 10:00:00,47.92,48.0,47.81,47.93,74500.0,47.7897,47.8695,47.68,47.7997,74500.0
2012-09-05 10:30:00,47.93,48.03,47.84,47.86,90400.0,47.7997,47.8994,47.71,47.7299,90400.0
2012-09-05 11:00:00,47.83,48.02,47.77,48.01,75000.0,47.7,47.8895,47.6401,47.8795,75000.0
2012-09-05 11:30:00,48.0,48.04,47.97,48.03,57100.0,47.8695,47.9094,47.8396,47.8994,57100.0
2012-09-05 12:00:00,48.02,48.08,48.0,48.07,44100.0,47.8895,47.9493,47.8695,47.9393,44100.0
2012-09-05 12:30:00,48.07,48.21,48.05,48.18,61500.0,47.9393,48.0789,47.9194,48.049,61500.0
2012-09-05 13:00:00,48.17,48.21,48.15,48.18,99500.0,48.0391,48.0789,48.0191,48.049,99500.0
2012-09-05 13:30:00,48.18,48.19,48.08,48.14,137200.0,48.049,48.059,47.9493,48.0091,137200.0
2012-09-05 14:00:00,48.14,48.23,48.12,48.21,92500.0,48.0091,48.0989,47.9892,48.0789,92500.0
2012-09-05 14:30:00,48.2,48.27,48.18,48.23,81300.0,48.069,48.1388,48.049,48.0989,81300.0
2012-09-05 15:00:00,48.22,48.23,48.08,48.18,171900.0,48.0889,48.0989,47.9493,48.049,171900.0
2012-09-05 15:30:00,48.19,48.29,48.16,48.29,527900.0,48.059,48.1587,48.0291,48.1587,527900.0
2012-09-06 09:30:00,48.55,49.04,48.55,48.88,172900.0,48.418,48.9067,48.418,48.7471,172900.0
2012-09-06 10:00:00,48.89,49.14,48.89,49.11,106500.0,48.7571,49.0064,48.7571,48.9765,106500.0
2012-09-06 10:30:00,49.12,49.3,49.09,49.26,97500.0,48.9865,49.166,48.9566,49.1261,97500.0
2012-09-06 11:00:00,49.27,49.32,49.13,49.18,85700.0,49.1361,49.1859,48.9964,49.0463,85700.0
2012-09-06 11:30:00,49.2,49.38,49.18,49.36,57200.0,49.0663,49.2458,49.0463,49.2258,57200.0
2012-09-06 12:00:00,49.36,49.4,49.24,49.24,47500.0,49.2258,49.2657,49.1061,49.1061,47500.0
2012-09-06 12:30:00,49.25,49.35,49.15,49.27,71000.0,49.1161,49.2158,49.0164,49.1361,71000.0
2012-09-06 13:00:00,49.27,49.31,49.24,49.28,59600.0,49.1361,49.176,49.1061,49.146,59600.0
2012-09-06 13:30:00,49.28,49.32,49.25,49.25,56000.0,49.146,49.1859,49.1161,49.1161,56000.0
2012-09-06 14:00:00,49.27,49.31,49.21,49.25,53800.0,49.1361,49.176,49.0762,49.1161,53800.0
2012-09-06 14:30:00,49.25,49.34,49.2,49.25,140400.0,49.1161,49.2059,49.0663,49.1161,140400.0
2012-09-06 15:00:00,49.24,49.25,49.06,49.1,134800.0,49.1061,49.1161,48.9266,48.9665,134800.0
2012-09-06 15:30:00,49.1,49.14,48.97,49.02,538800.0,48.9665,49.0064,48.8369,48.8867,538800.0
2012-09-07 09:30:00,49.13,49.26,49.1,49.26,124600.0,48.9964,49.1261,48.9665,49.1261,124600.0
2012-09-07 10:00:00,49.26,49.32,49.08,49.09,115900.0,49.1261,49.1859,48.9466,48.9566,115900.0
2012-09-07 10:30:00,49.08,49.19,49.01,49.01,54900.0,48.9466,49.0563,48.8768,48.8768,54900.0
2012-09-07 11:00:00,49.02,49.23,48.89,49.22,74900.0,48.8867,49.0962,48.7571,49.0862,74900.0
2012-09-07 11:30:00,49.22,49.23,49.04,49.06,62100.0,49.0862,49.0962,48.9067,48.9266,62100.0
2012-09-07 12:00:00,49.06,49.13,49.04,49.05,37500.0,48.9266,48.9964,48.9067,48.9167,37500.0
2012-09-07 12:30:00,49.05,49.09,49.04,49.05,41600.0,48.9167,48.9566,48.9067,48.9167,41600.0
2012-09-07 13:00:00,49.04,49.06,48.97,49.03,48300.0,48.9067,48.9266,48.8369,48.8967,48300.0
2012-09-07 13:30:00,49.03,49.04,48.93,48.93,145900.0,48.8967,48.9067,48.797,48.797,145900.0
2012-09-07 14:00:00,48.93,49.0,48.91,48.99,101000.0,48.797,48.8668,48.777,48.8568,101000.0
2012-09-07 14:30:00,48.99,49.01,48.9,48.9,93200.0,48.8568,48.8768,48.7671,48.7671,93200.0
2012-09-07 15:00:00,48.9,48.95,48.86,48.92,90800.0,48.7671,48.8169,48.7272,48.787,90800.0
2012-09-07 15:30:00,48.93,48.97,48.85,48.91,197800.0,48.797,48.8369,48.7172,48.777,197800.0
2012-09-10 09:30:00,48.74,48.88,48.34,48.37,84500.0,48.6075,48.7471,48.2086,48.2385,84500.0
2012-09-10 10:00:00,48.38,48.44,48.23,48.28,128900.0,48.2485,48.3083,48.0989,48.1488,128900.0
2012-09-10 10:30:00,48.3,48.37,48.22,48.27,100700.0,48.1687,48.2385,48.0889,48.1388,100700.0
2012-09-10 11:00:00,48.27,48.41,48.17,48.39,111100.0,48.1388,48.2784,48.0391,48.2585,111100.0
2012-09-10 11:30:00,48.39,48.47,48.36,48.39,68800.0,48.2585,48.3382,48.2285,48.2585,68800.0
2012-09-10 12:00:00,48.39,48.44,48.31,48.34,78300.0,48.2585,48.3083,48.1787,48.2086,78300.0
2012-09-10 12:30:00,48.34,48.36,48.28,48.34,47900.0,48.2086,48.2285,48.1488,48.2086,47900.0
2012-09-10 13:00:00,48.34,48.4,48.33,48.39,45400.0,48.2086,48.2684,48.1986,48.2585,45400.0
2012-09-10 13:30:00,48.4,48.41,48.27,48.27,64400.0,48.2684,48.2784,48.1388,48.1388,64400.0
2012-09-10 14:00:00,48.27,48.3,48.23,48.24,43200.0,48.1388,48.1687,48.0989,48.1089,43200.0
2012-09-10 14:30:00,48.25,48.31,48.07,48.09,120700.0,48.1188,48.1787,47.9393,47.9593,120700.0
2012-09-10 15:00:00,48.1,48.13,48.02,48.05,155200.0,47.9692,47.9992,47.8895,47.9194,155200.0
2012-09-10 15:30:00,48.05,48.07,47.84,47.88,397400.0,47.9194,47.9393,47.71,47.7498,397400.0
2012-09-11 09:30:00,48.02,48.63,47.87,47.96,109100.0,47.8895,48.4978,47.7399,47.8296,109100.0
2012-09-11 10:00:00,47.98,48.08,47.71,47.78,115900.0,47.8496,47.9493,47.5803,47.6501,115900.0
2012-09-11 10:30:00,47.79,47.96,47.79,47.92,97300.0,47.6601,47.8296,47.6601,47.7897,97300.0
2012-09-11 11:00:00,47.92,48.02,47.92,48.02,132700.0,47.7897,47.8895,47.7897,47.8895,132700.0
2012-09-11 11:30:00,48.01,48.08,47.82,47.86,84300.0,47.8795,47.9493,47.69,47.7299,84300.0
2012-09-11 12:00:00,47.87,47.87,47.79,47.81,88900.0,47.7399,47.7399,47.6601,47.68,88900.0
2012-09-11 12:30:00,47.81,48.0,47.81,47.94,140900.0,47.68,47.8695,47.68,47.8097,140900.0
2012-09-11 13:00:00,47.94,47.97,47.54,47.57,182800.0,47.8097,47.8396,47.4108,47.4407,182800.0
2012-09-11 13:30:00,47.57,47.73,47.52,47.52,171700.0,47.4407,47.6003,47.3908,47.3908,171700.0
2012-09-11 14:00:00,47.52,47.68,47.52,47.61,114700.0,47.3908,47.5504,47.3908,47.4806,114700.0
2012-09-11 14:30:00,47.61,47.61,47.29,47.45,178300.0,47.4806,47.4806,47.1614,47.321,178300.0
2012-09-11 15:00:00,47.46,47.49,47.2,47.2,261600.0,47.331,47.3609,47.0717,47.0717,261600.0
2012-09-11 15:30:00,47.2,47.29,47.13,47.24,459000.0,47.0717,47.1614,47.0019,47.1116,459000.0
2012-09-12 09:30:00,47.49,47.49,47.1,47.14,87900.0,47.3609,47.3609,46.972,47.0119,87900.0
2012-09-12 10:00:00,47.14,47.51,47.12,47.36,92700.0,47.0119,47.3809,46.9919,47.2313,92700.0
2012-09-12 10:30:00,47.36,47.7,47.36,47.67,72300.0,47.2313,47.5703,47.2313,47.5404,72300.0
2012-09-12 11:00:00,47.69,47.76,47.63,47.7,75600.0,47.5604,47.6302,47.5005,47.5703,75600.0
2012-09-12 11:30:00,47.71,47.77,47.64,47.67,47600.0,47.5803,47.6401,47.5105,47.5404,47600.0
2012-09-12 12:00:00,47.7,47.72,47.6,47.61,51800.0,47.5703,47.5903,47.4706,47.4806,51800.0
2012-09-12 12:30:00,47.59,47.66,47.55,47.6,41900.0,47.4606,47.5304,47.4207,47.4706,41900.0
2012-09-12 13:00:00,47.6,47.72,47.59,47.64,83900.0,47.4706,47.5903,47.4606,47.5105,83900.0
2012-09-12 13:30:00,47.65,47.68,47.61,47.64,61800.0,47.5205,47.5504,47.4806,47.5105,61800.0
2012-09-12 14:00:00,47.62,47.67,47.51,47.62,61700.0,47.4906,47.5404,47.3809,47.4906,61700.0
2012-09-12 14:30:00,47.62,47.69,47.55,47.66,118400.0,47.4906,47.5604,47.4207,47.5304,118400.0
2012-09-12 15:00:00,47.66,47.69,47.52,47.69,115500.0,47.5304,47.5604,47.3908,47.5604,115500.0
2012-09-12 15:30:00,47.67,47.67,47.35,47.43,401700.0,47.5404,47.5404,47.2213,47.3011,401700.0
2012-09-13 09:30:00,47.03,47.86,47.03,47.72,119000.0,46.9022,47.7299,46.9022,47.5903,119000.0
2012-09-13 10:00:00,47.68,47.91,47.68,47.84,190200.0,47.5504,47.7798,47.5504,47.71,190200.0
2012-09-13 10:30:00,47.83,48.05,47.81,48.0,94000.0,47.7,47.9194,47.68,47.8695,94000.0
2012-09-13 11:00:00,47.99,48.02,47.92,47.96,199700.0,47.8595,47.8895,47.7897,47.8296,199700.0
2012-09-13 11:30:00,47.96,47.99,47.94,47.97,80800.0,47.8296,47.8595,47.8097,47.8396,80800.0
2012-09-13 12:00:00,47.97,47.99,47.81,47.85,108000.0,47.8396,47.8595,47.68,47.7199,108000.0
2012-09-13 12:30:00,47.86,48.23,47.77,48.06,196700.0,47.7299,48.0989,47.6401,47.9294,196700.0
2012-09-13 13:00:00,48.08,48.35,48.08,48.35,82900.0,47.9493,48.2186,47.9493,48.2186,82900.0
2012-09-13 13:30:00,48.34,48.44,48.24,48.24,57300.0,48.2086,48.3083,48.1089,48.1089,57300.0
2012-09-13 14:00:00,48.24,48.55,48.21,48.47,100300.0,48.1089,48.418,48.0789,48.3382,100300.0
2012-09-13 14:30:00,48.45,48.45,48.15,48.19,106800.0,48.3183,48.3183,48.0191,48.059,106800.0
2012-09-13 15:00:00,48.19,48.24,48.13,48.19,111000.0,48.059,48.1089,47.9992,48.059,111000.0
2012-09-13 15:30:00,48.19,48.25,47.98,48.05,326800.0,48.059,48.1188,47.8496,47.9194,326800.0
2012-09-14 09:30:00,48.09,48.23,47.74,47.78,235700.0,47.9593,48.0989,47.6102,47.6501,235700.0
2012-09-14 10:00:00,47.79,47.93,47.61,47.68,179000.0,47.6601,47.7997,47.4806,47.5504,179000.0
2012-09-14 10:30:00,47.68,47.69,47.48,47.56,118000.0,47.5504,47.5604,47.3509,47.4307,118000.0
2012-09-14 11:00:00,47.56,47.8,47.54,47.74,85700.0,47.4307,47.6701,47.4108,47.6102,85700.0
2012-09-14 11:30:00,47.75,47.79,47.53,47.58,102100.0,47.6202,47.6601,47.4008,47.4507,102100.0
2012-09-14 12:00:00,47.57,47.88,47.56,47.88,102400.0,47.4407,47.7498,47.4307,47.7498,102400.0
2012-09-14 12:30:00,47.88,47.88,47.75,47.79,33300.0,47.7498,47.7498,47.6202,47.6601,33300.0
2012-09-14 13:00:00,47.79,47.86,47.7,47.71,79200.0,47.6601,47.7299,47.5703,47.5803,79200.0
2012-09-14 13:30:00,47.71,47.85,47.71,47.83,76100.0,47.5803,47.7199,47.5803,47.7,76100.0
2012-09-14 14:00:00,47.83,47.84,47.7,47.8,91300.0,47.7,47.71,47.5703,47.6701,91300.0
2012-09-14 14:30:00,47.8,47.85,47.76,47.85,74500.0,47.6701,47.7199,47.6302,47.7199,74500.0
2012-09-14 15:00:00,47.87,47.87,47.67,47.74,130900.0,47.7399,47.7399,47.5404,47.6102,130900.0
2012-09-14 15:30:00,47.74,47.8,47.68,47.8,210600.0,47.6102,47.6701,47.5504,47.6701,210600.0
2012-09-17 09:30:00,47.66,47.78,47.3,47.32,128800.0,47.5304,47.6501,47.1714,47.1914,128800.0
2012-09-17 10:00:00,47.31,47.39,47.27,47.33,109800.0,47.1814,47.2612,47.1415,47.2013,109800.0
2012-09-17 10:30:00,47.33,47.37,47.12,47.22,110300.0,47.2013,47.2412,46.9919,47.0916,110300.0
2012-09-17 11:00:00,47.22,47.22,47.1,47.12,157800.0,47.0916,47.0916,46.972,46.9919,157800.0
2012-09-17 11:30:00,47.13,47.19,47.12,47.17,90400.0,47.0019,47.0617,46.9919,47.0418,90400.0
2012-09-17 12:00:00,47.18,47.24,47.14,47.2,83600.0,47.0517,47.1116,47.0119,47.0717,83600.0
2012-09-17 12:30:00,47.21,47.24,47.19,47.2,70500.0,47.0817,47.1116,47.0617,47.0717,70500.0
2012-09-17 13:00:00,47.2,47.23,47.18,47.21,92800.0,47.0717,47.1016,47.0517,47.0817,92800.0
2012-09-17 13:30:00,47.22,47.22,47.16,47.2,50800.0,47.0916,47.0916,47.0318,47.0717,50800.0
2012-09-17 14:00:00,47.19,47.21,47.07,47.07,78900.0,47.0617,47.0817,46.942,46.942,78900.0
2012-09-17 14:30:00,47.07,47.07,46.94,46.97,128100.0,46.942,46.942,46.8124,46.8423,128100.0
2012-09-17 15:00:00,46.98,47.0,46.9,46.93,100700.0,46.8523,46.8722,46.7725,46.8024,100700.0
2012-09-17 15:30:00,46.92,47.12,46.84,47.0,389300.0,46.7925,46.9919,46.7127,46.8722,389300.0
2012-09-18 09:30:00,47.12,47.12,46.88,46.9,451900.0,46.9919,46.9919,46.7526,46.7725,451900.0
2012-09-18 10:00:00,46.9,47.01,46.77,46.91,189800.0,46.7725,46.8822,46.6429,46.7825,189800.0
2012-09-18 10:30:00,46.91,46.97,46.87,46.89,97600.0,46.7825,46.8423,46.7426,46.7625,97600.0
2012-09-18 11:00:00,46.9,46.97,46.88,46.9,319600.0,46.7725,46.8423,46.7526,46.7725,319600.0
2012-09-18 11:30:00,46.9,46.91,46.87,46.9,81200.0,46.7725,46.7825,46.7426,46.7725,81200.0
2012-09-18 12:00:00,46.9,46.9,46.85,46.86,99400.0,46.7725,46.7725,46.7226,46.7326,99400.0
2012-09-18 12:30:00,46.85,46.91,46.84,46.85,176700.0,46.7226,46.7825,46.7127,46.7226,176700.0
2012-09-18 13:00:00,46.85,46.92,46.81,46.89,85800.0,46.7226,46.7925,46.6828,46.7625,85800.0
2012-09-18 13:30:00,46.88,46.89,46.82,46.83,67400.0,46.7526,46.7625,46.6927,46.7027,67400.0
2012-09-18 14:00:00,46.82,46.84,46.79,46.83,259100.0,46.6927,46.7127,46.6628,46.7027,259100.0
2012-09-18 14:30:00,46.84,46.84,46.78,46.8,113400.0,46.7127,46.7127,46.6528,46.6728,113400.0
2012-09-18 15:00:00,46.8,46.85,46.78,46.8,171900.0,46.6728,46.7226,46.6528,46.6728,171900.0
2012-09-18 15:30:00,46.79,46.83,46.74,46.82,479900.0,46.6628,46.7027,46.6129,46.6927,479900.0
2012-09-19 09:30:00,47.03,47.11,46.9,46.98,141600.0,46.9022,46.9819,46.7725,46.8523,141600.0
2012-09-19 10:00:00,46.98,47.08,46.87,47.0,366300.0,46.8523,46.952,46.7426,46.8722,366300.0
2012-09-19 10:30:00,46.99,47.0,46.82,46.98,58400.0,46.8623,46.8722,46.6927,46.8523,58400.0
2012-09-19 11:00:00,46.98,47.03,46.84,47.0,146900.0,46.8523,46.9022,46.7127,46.8722,146900.0
2012-09-19 11:30:00,47.01,47.06,46.97,46.98,103100.0,46.8822,46.9321,46.8423,46.8523,103100.0
2012-09-19 12:00:00,46.98,47.17,46.95,47.16,85900.0,46.8523,47.0418,46.8224,47.0318,85900.0
2012-09-19 12:30:00,47.18,47.25,47.16,47.25,113100.0,47.0517,47.1216,47.0318,47.1216,113100.0
2012-09-19 13:00:00,47.25,47.25,47.17,47.23,70800.0,47.1216,47.1216,47.0418,47.1016,70800.0
2012-09-19 13:30:00,47.23,47.24,47.14,47.2,136200.0,47.1016,47.1116,47.0119,47.0717,136200.0
2012-09-19 14:00:00,47.21,47.3,47.19,47.27,110100.0,47.0817,47.1714,47.0617,47.1415,110100.0
2012-09-19 14:30:00,47.29,47.3,47.25,47.28,101800.0,47.1614,47.1714,47.1216,47.1515,101800.0
2012-09-19 15:00:00,47.29,47.33,47.25,47.32,94000.0,47.1614,47.2013,47.1216,47.1914,94000.0
2012-09-19 15:30:00,47.31,47.39,47.24,47.26,187400.0,47.1814,47.2612,47.1116,47.1315,187400.0
2012-09-20 09:30:00,47.2,47.2,46.97,47.06,65900.0,47.0717,47.0717,46.8423,46.9321,65900.0
2012-09-20 10:00:00,47.06,47.16,47.03,47.05,99100.0,46.9321,47.0318,46.9022,46.9221,99100.0
2012-09-20 10:30:00,47.05,47.3,47.04,47.27,75600.0,46.9221,47.1714,46.9121,47.1415,75600.0
2012-09-20 11:00:00,47.29,47.34,47.26,47.29,64700.0,47.1614,47.2113,47.1315,47.1614,64700.0
2012-09-20 11:30:00,47.28,47.28,47.21,47.27,27100.0,47.1515,47.1515,47.0817,47.1415,27100.0
2012-09-20 12:00:00,47.27,47.29,47.17,47.17,39900.0,47.1415,47.1614,47.0418,47.0418,39900.0
2012-09-20 12:30:00,47.18,47.21,47.15,47.19,27700.0,47.0517,47.0817,47.0218,47.0617,27700.0
2012-09-20 13:00:00,47.18,47.28,47.15,47.28,24700.0,47.0517,47.1515,47.0218,47.1515,24700.0
2012-09-20 13:30:00,47.27,47.32,47.26,47.29,34800.0,47.1415,47.1914,47.1315,47.1614,34800.0
2012-09-20 14:00:00,47.29,47.38,47.26,47.34,47900.0,47.1614,47.2512,47.1315,47.2113,47900.0
2012-09-20 14:30:00,47.34,47.34,47.26,47.3,64800.0,47.2113,47.2113,47.1315,47.1714,64800.0
2012-09-20 15:00:00,47.31,47.36,47.28,47.33,75200.0,47.1814,47.2313,47.1515,47.2013,75200.0
2012-09-20 15:30:00,47.32,47.34,47.21,47.3,202600.0,47.1914,47.2113,47.0817,47.1714,202600.0
2012-09-21 09:30:00,47.37,47.77,47.37,47.71,402700.0,47.2412,47.6401,47.2412,47.5803,402700.0
2012-09-21 10:00:00,47.71,47.84,47.63,47.8,106100.0,47.5803,47.71,47.5005,47.6701,106100.0
2012-09-21 10:30:00,47.81,47.86,47.75,47.8,110100.0,47.68,47.7299,47.6202,47.6701,110100.0
2012-09-21 11:00:00,47.8,47.87,47.7,47.72,78300.0,47.6701,47.7399,47.5703,47.5903,78300.0
2012-09-21 11:30:00,47.71,47.76,47.69,47.72,65600.0,47.5803,47.6302,47.5604,47.5903,65600.0
2012-09-21 12:00:00,47.72,47.87,47.72,47.85,93300.0,47.5903,47.7399,47.5903,47.7199,93300.0
2012-09-21 12:30:00,47.84,48.01,47.82,48.0,150900.0,47.71,47.8795,47.69,47.8695,150900.0
2012-09-21 13:00:00,48.0,48.0,47.9,47.91,83400.0,47.8695,47.8695,47.7698,47.7798,83400.0
2012-09-21 13:30:00,47.91,48.0,47.87,47.97,68400.0,47.7798,47.8695,47.7399,47.8396,68400.0
2012-09-21 14:00:00,47.97,47.97,47.83,47.91,76700.0,47.8396,47.8396,47.7,47.7798,76700.0
2012-09-21 14:30:00,47.93,47.94,47.75,47.75,109800.0,47.7997,47.8097,47.6202,47.6202,109800.0
2012-09-21 15:00:00,47.75,47.75,47.7,47.72,125200.0,47.6202,47.6202,47.5703,47.5903,125200.0
2012-09-21 15:30:00,47.72,47.74,47.57,47.61,330200.0,47.5903,47.6102,47.4407,47.4806,330200.0
2012-09-24 09:30:00,47.38,47.67,47.22,47.55,106800.0,47.2512,47.5404,47.0916,47.4207,106800.0
2012-09-24 10:00:00,47.55,47.69,47.36,47.37,143600.0,47.4207,47.5604,47.2313,47.2412,143600.0
2012-09-24 10:30:00,47.39,47.47,47.33,47.45,43900.0,47.2612,47.341,47.2013,47.321,43900.0
2012-09-24 11:00:00,47.45,47.45,47.32,47.42,43400.0,47.321,47.321,47.1914,47.2911,43400.0
2012-09-24 11:30:00,47.43,47.43,47.35,47.43,41200.0,47.3011,47.3011,47.2213,47.3011,41200.0
2012-09-24 12:00:00,47.42,47.44,47.38,47.44,60800.0,47.2911,47.311,47.2512,47.311,60800.0
2012-09-24 12:30:00,47.45,47.46,47.39,47.44,36900.0,47.321,47.331,47.2612,47.311,36900.0
2012-09-24 13:00:00,47.46,47.48,47.41,47.43,38200.0,47.331,47.3509,47.2811,47.3011,38200.0
2012-09-24 13:30:00,47.41,47.42,47.36,47.39,46600.0,47.2811,47.2911,47.2313,47.2612,46600.0
2012-09-24 14:00:00,47.38,47.47,47.36,47.47,30600.0,47.2512,47.341,47.2313,47.341,30600.0
2012-09-24 14:30:00,47.47,47.55,47.46,47.52,69400.0,47.341,47.4207,47.331,47.3908,69400.0
2012-09-24 15:00:00,47.52,47.54,47.48,47.52,57200.0,47.3908,47.4108,47.3509,47.3908,57200.0
2012-09-24 15:30:00,47.51,47.51,47.38,47.39,211700.0,47.3809,47.3809,47.2512,47.2612,211700.0
2012-09-25 09:30:00,47.57,47.84,47.27,47.33,123500.0,47.4407,47.71,47.1415,47.2013,123500.0
2012-09-25 10:00:00,47.33,47.67,47.33,47.61,70700.0,47.2013,47.5404,47.2013,47.4806,70700.0
2012-09-25 10:30:00,47.61,47.69,47.58,47.67,68400.0,47.4806,47.5604,47.4507,47.5404,68400.0
2012-09-25 11:00:00,47.67,47.78,47.65,47.75,135700.0,47.5404,47.6501,47.5205,47.6202,135700.0
2012-09-25 11:30:00,47.76,47.76,47.68,47.72,71800.0,47.6302,47.6302,47.5504,47.5903,71800.0
2012-09-25 12:00:00,47.72,47.75,47.66,47.74,95900.0,47.5903,47.6202,47.5304,47.6102,95900.0
2012-09-25 12:30:00,47.74,47.79,47.61,47.67,154400.0,47.6102,47.6601,47.4806,47.5404,154400.0
2012-09-25 13:00:00,47.68,47.92,47.67,47.88,162100.0,47.5504,47.7897,47.5404,47.7498,162100.0
2012-09-25 13:30:00,47.88,47.98,47.85,47.97,104900.0,47.7498,47.8496,47.7199,47.8396,104900.0
2012-09-25 14:00:00,47.97,48.05,47.92,47.96,124100.0,47.8396,47.9194,47.7897,47.8296,124100.0
2012-09-25 14:30:00,47.96,47.99,47.86,47.88,154500.0,47.8296,47.8595,47.7299,47.7498,154500.0
2012-09-25 15:00:00,47.85,48.03,47.68,47.98,266000.0,47.7199,47.8994,47.5504,47.8496,266000.0
2012-09-25 15:30:00,47.97,48.02,47.8,47.81,470200.0,47.8396,47.8895,47.6701,47.68,470200.0
2012-09-26 09:30:00,47.65,47.82,47.47,47.65,91700.0,47.5205,47.69,47.341,47.5205,91700.0
2012-09-26 10:00:00,47.62,47.84,47.54,47.7,185300.0,47.4906,47.71,47.4108,47.5703,185300.0
2012-09-26 10:30:00,47.68,47.73,47.26,47.27,205800.0,47.5504,47.6003,47.1315,47.1415,205800.0
2012-09-26 11:00:00,47.28,47.62,47.27,47.62,70400.0,47.1515,47.4906,47.1415,47.4906,70400.0
2012-09-26 11:30:00,47.61,47.8,47.58,47.71,90400.0,47.4806,47.6701,47.4507,47.5803,90400.0
2012-09-26 12:00:00,47.72,47.76,47.65,47.67,99500.0,47.5903,47.6302,47.5205,47.5404,99500.0
2012-09-26 12:30:00,47.67,47.82,47.56,47.82,71700.0,47.5404,47.69,47.4307,47.69,71700.0
2012-09-26 13:00:00,47.81,47.85,47.73,47.77,80400.0,47.68,47.7199,47.6003,47.6401,80400.0
2012-09-26 13:30:00,47.78,47.83,47.69,47.7,76900.0,47.6501,47.7,47.5604,47.5703,76900.0
2012-09-26 14:00:00,47.7,47.87,47.7,47.78,106300.0,47.5703,47.7399,47.5703,47.6501,106300.0
2012-09-26 14:30:00,47.78,47.82,47.65,47.67,79100.0,47.6501,47.69,47.5205,47.5404,79100.0
2012-09-26 15:00:00,47.68,47.75,47.54,47.61,110900.0,47.5504,47.6202,47.4108,47.4806,110900.0
2012-09-26 15:30:00,47.62,47.83,47.6,47.81,563100.0,47.4906,47.7,47.4706,47.68,563100.0
2012-09-27 09:30:00,47.97,48.45,47.85,48.33,100900.0,47.8396,48.3183,47.7199,48.1986,100900.0
2012-09-27 10:00:00,48.3,48.43,48.28,48.37,168600.0,48.1687,48.2984,48.1488,48.2385,168600.0
2012-09-27 10:30:00,48.36,48.5,48.33,48.45,130800.0,48.2285,48.3682,48.1986,48.3183,130800.0
2012-09-27 11:00:00,48.45,48.51,48.3,48.34,181100.0,48.3183,48.3781,48.1687,48.2086,181100.0
2012-09-27 11:30:00,48.35,48.37,47.98,48.06,380500.0,48.2186,48.2385,47.8496,47.9294,380500.0
2012-09-27 12:00:00,48.05,48.28,48.0,48.23,82900.0,47.9194,48.1488,47.8695,48.0989,82900.0
2012-09-27 12:30:00,48.23,48.29,48.12,48.19,46100.0,48.0989,48.1587,47.9892,48.059,46100.0
2012-09-27 13:00:00,48.19,48.25,48.18,48.2,47000.0,48.059,48.1188,48.049,48.069,47000.0
2012-09-27 13:30:00,48.2,48.49,48.2,48.48,54800.0,48.069,48.3582,48.069,48.3482,54800.0
2012-09-27 14:00:00,48.48,48.68,48.47,48.67,66000.0,48.3482,48.5477,48.3382,48.5377,66000.0
2012-09-27 14:30:00,48.66,48.76,48.62,48.63,128800.0,48.5277,48.6275,48.4878,48.4978,128800.0
2012-09-27 15:00:00,48.63,48.67,48.59,48.61,88000.0,48.4978,48.5377,48.4579,48.4779,88000.0
2012-09-27 15:30:00,48.6,48.69,48.57,48.6,231900.0,48.4679,48.5576,48.438,48.4679,231900.0
2012-09-28 09:30:00,48.28,48.34,48.0,48.27,139600.0,48.1488,48.2086,47.8695,48.1388,139600.0
2012-09-28 10:00:00,48.3,48.53,48.24,48.27,124600.0,48.1687,48.3981,48.1089,48.1388,124600.0
2012-09-28 10:30:00,48.26,48.52,48.26,48.5,108400.0,48.1288,48.3881,48.1288,48.3682,108400.0
2012-09-28 11:00:00,48.52,48.66,48.46,48.52,107000.0,48.3881,48.5277,48.3283,48.3881,107000.0
2012-09-28 11:30:00,48.51,48.62,48.46,48.46,59300.0,48.3781,48.4878,48.3283,48.3283,59300.0
2012-09-28 12:00:00,48.46,48.56,48.46,48.46,79300.0,48.3283,48.428,48.3283,48.3283,79300.0
2012-09-28 12:30:00,48.47,48.53,48.44,48.49,66400.0,48.3382,48.3981,48.3083,48.3582,66400.0
2012-09-28 13:00:00,48.49,48.53,48.45,48.51,63100.0,48.3582,48.3981,48.3183,48.3781,63100.0
2012-09-28 13:30:00,48.51,48.63,48.48,48.61,62800.0,48.3781,48.4978,48.3482,48.4779,62800.0
2012-09-28 14:00:00,48.62,48.65,48.51,48.54,76100.0,48.4878,48.5178,48.3781,48.4081,76100.0
2012-09-28 14:30:00,48.54,48.69,48.5,48.68,78800.0,48.4081,48.5576,48.3682,48.5477,78800.0
2012-09-28 15:00:00,48.68,48.79,48.66,48.75,111500.0,48.5477,48.6574,48.5277,48.6175,111500.0
2012-09-28 15:30:00,48.74,48.84,48.64,48.7,277700.0,48.6075,48.7072,48.5078,48.5676,277700.0
2012-10-01 09:30:00,48.88,49.0,48.64,48.76,98200.0,48.7471,48.8668,48.5078,48.6275,98200.0
2012-10-01 10:00:00,48.77,49.16,48.76,48.93,115300.0,48.6374,49.0264,48.6275,48.797,115300.0
2012-10-01 10:30:00,48.94,48.94,48.66,48.72,96700.0,48.807,48.807,48.5277,48.5876,96700.0
2012-10-01 11:00:00,48.72,48.8,48.66,48.75,72800.0,48.5876,48.6673,48.5277,48.6175,72800.0
2012-10-01 11:30:00,48.77,48.77,48.63,48.69,73400.0,48.6374,48.6374,48.4978,48.5576,73400.0
2012-10-01 12:00:00,48.69,48.71,48.6,48.69,62200.0,48.5576,48.5776,48.4679,48.5576,62200.0
2012-10-01 12:30:00,48.69,48.69,48.5,48.57,69700.0,48.5576,48.5576,48.3682,48.438,69700.0
2012-10-01 13:00:00,48.57,48.72,48.57,48.71,129900.0,48.438,48.5876,48.438,48.5776,129900.0
2012-10-01 13:30:00,48.71,48.78,48.58,48.78,86200.0,48.5776,48.6474,48.4479,48.6474,86200.0
2012-10-01 14:00:00,48.78,48.86,48.72,48.77,86000.0,48.6474,48.7272,48.5876,48.6374,86000.0
2012-10-01 14:30:00,48.78,48.87,48.78,48.82,72000.0,48.6474,48.7372,48.6474,48.6873,72000.0
2012-10-01 15:00:00,48.82,48.83,48.6,48.72,159700.0,48.6873,48.6973,48.4679,48.5876,159700.0
2012-10-01 15:30:00,48.73,48.8,48.62,48.8,228900.0,48.5975,48.6673,48.4878,48.6673,228900.0
2012-10-02 09:30:00,49.0,49.0,48.62,48.8,148300.0,48.8668,48.8668,48.4878,48.6673,148300.0
2012-10-02 10:00:00,48.79,48.83,48.67,48.83,266500.0,48.6574,48.6973,48.5377,48.6973,266500.0
2012-10-02 10:30:00,48.85,48.97,48.67,48.67,105900.0,48.7172,48.8369,48.5377,48.5377,105900.0
2012-10-02 11:00:00,48.68,48.73,48.55,48.62,92700.0,48.5477,48.5975,48.418,48.4878,92700.0
2012-10-02 11:30:00,48.62,48.68,48.5,48.52,189300.0,48.4878,48.5477,48.3682,48.3881,189300.0
2012-10-02 12:00:00,48.51,48.61,48.5,48.57,103400.0,48.3781,48.4779,48.3682,48.438,103400.0
2012-10-02 12:30:00,48.57,48.65,48.53,48.62,146800.0,48.438,48.5178,48.3981,48.4878,146800.0
2012-10-02 13:00:00,48.62,48.66,48.6,48.63,81600.0,48.4878,48.5277,48.4679,48.4978,81600.0
2012-10-02 13:30:00,48.65,48.65,48.48,48.52,132700.0,48.5178,48.5178,48.3482,48.3881,132700.0
2012-10-02 14:00:00,48.52,48.59,48.51,48.55,149000.0,48.3881,48.4579,48.3781,48.418,149000.0
2012-10-02 14:30:00,48.55,48.58,48.5,48.52,106900.0,48.418,48.4479,48.3682,48.3881,106900.0
2012-10-02 15:00:00,48.52,48.54,48.49,48.51,192200.0,48.3881,48.4081,48.3582,48.3781,192200.0
2012-10-02 15:30:00,48.5,48.55,48.47,48.51,743600.0,48.3682,48.418,48.3382,48.3781,743600.0
2012-10-03 09:30:00,48.55,48.73,48.54,48.66,88000.0,48.418,48.5975,48.4081,48.5277,88000.0
2012-10-03 10:00:00,48.66,48.96,48.51,48.91,124100.0,48.5277,48.8269,48.3781,48.777,124100.0
2012-10-03 10:30:00,48.92,49.16,48.92,49.0,77100.0,48.787,49.0264,48.787,48.8668,77100.0
2012-10-03 11:00:00,49.01,49.24,48.98,49.2,54800.0,48.8768,49.1061,48.8469,49.0663,54800.0
2012-10-03 11:30:00,49.18,49.29,49.14,49.28,32800.0,49.0463,49.156,49.0064,49.146,32800.0
2012-10-03 12:00:00,49.26,49.27,49.19,49.26,30700.0,49.1261,49.1361,49.0563,49.1261,30700.0
2012-10-03 12:30:00,49.26,49.29,49.22,49.29,35400.0,49.1261,49.156,49.0862,49.156,35400.0
2012-10-03 13:00:00,49.29,49.41,49.25,49.39,33600.0,49.156,49.2757,49.1161,49.2557,33600.0
2012-10-03 13:30:00,49.42,49.42,49.22,49.27,44800.0,49.2857,49.2857,49.0862,49.1361,44800.0
2012-10-03 14:00:00,49.27,49.33,49.26,49.32,75400.0,49.1361,49.1959,49.1261,49.1859,75400.0
2012-10-03 14:30:00,49.33,49.46,49.31,49.42,130700.0,49.1959,49.3256,49.176,49.2857,130700.0
2012-10-03 15:00:00,49.43,49.53,49.39,49.49,92900.0,49.2956,49.3954,49.2557,49.3555,92900.0
2012-10-03 15:30:00,49.49,49.5,49.43,49.48,160400.0,49.3555,49.3654,49.2956,49.3455,160400.0
2012-10-04 09:30:00,49.4,49.62,49.32,49.53,236400.0,49.2657,49.4851,49.1859,49.3954,236400.0
2012-10-04 10:00:00,49.53,50.0,49.51,49.97,104900.0,49.3954,49.8641,49.3754,49.8342,104900.0
2012-10-04 10:30:00,49.97,50.12,49.86,49.94,134400.0,49.8342,49.9838,49.7245,49.8042,134400.0
2012-10-04 11:00:00,49.93,49.96,49.53,49.53,156700.0,49.7943,49.8242,49.3954,49.3954,156700.0
2012-10-04 11:30:00,49.53,49.6,49.44,49.44,154800.0,49.3954,49.4652,49.3056,49.3056,154800.0
2012-10-04 12:00:00,49.44,49.45,49.0,49.0,354500.0,49.3056,49.3156,48.8668,48.8668,354500.0
2012-10-04 12:30:00,49.01,49.08,48.75,49.07,234000.0,48.8768,48.9466,48.6175,48.9366,234000.0
2012-10-04 13:00:00,49.06,49.21,48.98,49.19,114200.0,48.9266,49.0762,48.8469,49.0563,114200.0
2012-10-04 13:30:00,49.18,49.31,49.17,49.31,42000.0,49.0463,49.176,49.0363,49.176,42000.0
2012-10-04 14:00:00,49.31,49.31,49.21,49.3,44600.0,49.176,49.176,49.0762,49.166,44600.0
2012-10-04 14:30:00,49.3,49.48,49.3,49.45,45300.0,49.166,49.3455,49.166,49.3156,45300.0
2012-10-04 15:00:00,49.46,49.61,49.45,49.51,81400.0,49.3256,49.4751,49.3156,49.3754,81400.0
2012-10-04 15:30:00,49.51,49.55,49.41,49.51,256700.0,49.3754,49.4153,49.2757,49.3754,256700.0
2012-10-05 09:30:00,49.66,49.99,49.64,49.8,86200.0,49.525,49.8541,49.5051,49.6646,86200.0
2012-10-05 10:00:00,49.79,50.15,49.76,50.15,95000.0,49.6547,50.0137,49.6247,50.0137,95000.0
2012-10-05 10:30:00,50.13,50.15,49.88,49.97,74000.0,49.9937,50.0137,49.7444,49.8342,74000.0
2012-10-05 11:00:00,49.97,49.98,49.81,49.91,34000.0,49.8342,49.8441,49.6746,49.7743,34000.0
2012-10-05 11:30:00,49.9,49.95,49.74,49.8,75300.0,49.7644,49.8142,49.6048,49.6646,75300.0
2012-10-05 12:00:00,49.79,49.81,49.69,49.71,46000.0,49.6547,49.6746,49.5549,49.5749,46000.0
2012-10-05 12:30:00,49.71,49.72,49.63,49.64,48900.0,49.5749,49.5848,49.4951,49.5051,48900.0
2012-10-05 13:00:00,49.64,49.67,49.48,49.49,50600.0,49.5051,49.535,49.3455,49.3555,50600.0
2012-10-05 13:30:00,49.49,49.54,49.45,49.47,68500.0,49.3555,49.4053,49.3156,49.3355,68500.0
2012-10-05 14:00:00,49.46,49.51,49.42,49.42,58600.0,49.3256,49.3754,49.2857,49.2857,58600.0
2012-10-05 14:30:00,49.42,49.43,49.23,49.23,53100.0,49.2857,49.2956,49.0962,49.0962,53100.0
2012-10-05 15:00:00,49.24,49.28,49.15,49.24,85000.0,49.1061,49.146,49.0164,49.1061,85000.0
2012-10-05 15:30:00,49.23,49.24,49.09,49.22,193400.0,49.0962,49.1061,48.9566,49.0862,193400.0
2012-10-08 09:30:00,49.06,49.06,48.79,48.82,67900.0,48.9266,48.9266,48.6574,48.6873,67900.0
2012-10-08 10:00:00,48.82,48.98,48.64,48.66,103600.0,48.6873,48.8469,48.5078,48.5277,103600.0
2012-10-08 10:30:00,48.67,48.82,48.58,48.59,87200.0,48.5377,48.6873,48.4479,48.4579,87200.0
2012-10-08 11:00:00,48.6,48.65,48.47,48.54,49600.0,48.4679,48.5178,48.3382,48.4081,49600.0
2012-10-08 11:30:00,48.53,48.56,48.44,48.53,42500.0,48.3981,48.428,48.3083,48.3981,42500.0
2012-10-08 12:00:00,48.53,48.53,48.34,48.36,81200.0,48.3981,48.3981,48.2086,48.2285,81200.0
2012-10-08 12:30:00,48.35,48.39,48.24,48.28,71100.0,48.2186,48.2585,48.1089,48.1488,71100.0
2012-10-08 13:00:00,48.28,48.38,48.23,48.36,64000.0,48.1488,48.2485,48.0989,48.2285,64000.0
2012-10-08 13:30:00,48.36,48.43,48.32,48.42,54200.0,48.2285,48.2984,48.1886,48.2884,54200.0
2012-10-08 14:00:00,48.42,48.45,48.33,48.34,54600.0,48.2884,48.3183,48.1986,48.2086,54600.0
2012-10-08 14:30:00,48.34,48.39,48.28,48.3,41800.0,48.2086,48.2585,48.1488,48.1687,41800.0
2012-10-08 15:00:00,48.3,48.48,48.3,48.43,85700.0,48.1687,48.3482,48.1687,48.2984,85700.0
2012-10-08 15:30:00,48.44,48.45,48.3,48.39,306000.0,48.3083,48.3183,48.1687,48.2585,306000.0
2012-10-09 09:30:00,48.32,48.74,48.11,48.12,46800.0,48.1886,48.6075,47.9792,47.9892,46800.0
2012-10-09 10:00:00,48.1,48.29,48.1,48.17,61300.0,47.9692,48.1587,47.9692,48.0391,61300.0
2012-10-09 10:30:00,48.17,48.19,47.78,47.91,51900.0,48.0391,48.059,47.6501,47.7798,51900.0
2012-10-09 11:00:00,47.9,47.92,47.64,47.66,138300.0,47.7698,47.7897,47.5105,47.5304,138300.0
2012-10-09 11:30:00,47.66,47.71,47.49,47.7,68300.0,47.5304,47.5803,47.3609,47.5703,68300.0
2012-10-09 12:00:00,47.69,47.84,47.65,47.82,74900.0,47.5604,47.71,47.5205,47.69,74900.0
2012-10-09 12:30:00,47.81,47.82,47.73,47.79,40100.0,47.68,47.69,47.6003,47.6601,40100.0
2012-10-09 13:00:00,47.79,47.88,47.78,47.79,31100.0,47.6601,47.7498,47.6501,47.6601,31100.0
2012-10-09 13:30:00,47.79,47.84,47.72,47.74,72000.0,47.6601,47.71,47.5903,47.6102,72000.0
2012-10-09 14:00:00,47.72,47.79,47.7,47.78,32400.0,47.5903,47.6601,47.5703,47.6501,32400.0
2012-10-09 14:30:00,47.77,47.77,47.69,47.74,48100.0,47.6401,47.6401,47.5604,47.6102,48100.0
2012-10-09 15:00:00,47.75,47.76,47.6,47.6,114900.0,47.6202,47.6302,47.4706,47.4706,114900.0
2012-10-09 15:30:00,47.63,47.66,47.56,47.6,282500.0,47.5005,47.5304,47.4307,47.4706,282500.0
2012-10-10 09:30:00,47.67,47.94,47.58,47.91,89000.0,47.5404,47.8097,47.4507,47.7798,89000.0
2012-10-10 10:00:00,47.92,47.98,47.84,47.92,93600.0,47.7897,47.8496,47.71,47.7897,93600.0
2012-10-10 10:30:00,47.9,47.97,47.87,47.92,64500.0,47.7698,47.8396,47.7399,47.7897,64500.0
2012-10-10 11:00:00,47.92,47.99,47.88,47.98,43600.0,47.7897,47.8595,47.7498,47.8496,43600.0
2012-10-10 11:30:00,47.98,48.05,47.94,48.0,54500.0,47.8496,47.9194,47.8097,47.8695,54500.0
2012-10-10 12:00:00,48.0,48.04,47.93,47.93,53200.0,47.8695,47.9094,47.7997,47.7997,53200.0
2012-10-10 12:30:00,47.93,47.94,47.71,47.75,106800.0,47.7997,47.8097,47.5803,47.6202,106800.0
2012-10-10 13:00:00,47.74,47.83,47.59,47.62,441400.0,47.6102,47.7,47.4606,47.4906,441400.0
2012-10-10 13:30:00,47.61,47.73,47.6,47.65,36700.0,47.4806,47.6003,47.4706,47.5205,36700.0
2012-10-10 14:00:00,47.65,47.72,47.61,47.64,80000.0,47.5205,47.5903,47.4806,47.5105,80000.0
2012-10-10 14:30:00,47.64,47.68,47.54,47.56,103100.0,47.5105,47.5504,47.4108,47.4307,103100.0
2012-10-10 15:00:00,47.56,47.58,47.53,47.55,148500.0,47.4307,47.4507,47.4008,47.4207,148500.0
2012-10-10 15:30:00,47.55,47.67,47.53,47.67,305800.0,47.4207,47.5404,47.4008,47.5404,305800.0
2012-10-11 09:30:00,48.03,48.33,47.94,48.27,96400.0,47.8994,48.1986,47.8097,48.1388,96400.0
2012-10-11 10:00:00,48.25,48.36,48.23,48.31,35900.0,48.1188,48.2285,48.0989,48.1787,35900.0
2012-10-11 10:30:00,48.32,48.39,48.28,48.32,45900.0,48.1886,48.2585,48.1488,48.1886,45900.0
2012-10-11 11:00:00,48.32,48.39,48.27,48.36,64100.0,48.1886,48.2585,48.1388,48.2285,64100.0
2012-10-11 11:30:00,48.35,48.37,48.21,48.25,62200.0,48.2186,48.2385,48.0789,48.1188,62200.0
2012-10-11 12:00:00,48.25,48.27,48.17,48.17,74000.0,48.1188,48.1388,48.0391,48.0391,74000.0
2012-10-11 12:30:00,48.19,48.2,48.07,48.14,35000.0,48.059,48.069,47.9393,48.0091,35000.0
2012-10-11 13:00:00,48.14,48.18,48.1,48.18,47800.0,48.0091,48.049,47.9692,48.049,47800.0
2012-10-11 13:30:00,48.18,48.18,48.04,48.07,306000.0,48.049,48.049,47.9094,47.9393,306000.0
2012-10-11 14:00:00,48.07,48.17,48.04,48.11,31100.0,47.9393,48.0391,47.9094,47.9792,31100.0
2012-10-11 14:30:00,48.11,48.13,48.05,48.07,22600.0,47.9792,47.9992,47.9194,47.9393,22600.0
2012-10-11 15:00:00,48.07,48.09,47.98,48.09,47700.0,47.9393,47.9593,47.8496,47.9593,47700.0
2012-10-11 15:30:00,48.09,48.1,47.89,47.9,109100.0,47.9593,47.9692,47.7598,47.7698,109100.0
2012-10-12 09:30:00,47.83,48.05,47.79,47.94,95500.0,47.7,47.9194,47.6601,47.8097,95500.0
2012-10-12 10:00:00,47.93,48.0,47.88,47.93,88100.0,47.7997,47.8695,47.7498,47.7997,88100.0
2012-10-12 10:30:00,47.95,48.0,47.89,47.99,62700.0,47.8197,47.8695,47.7598,47.8595,62700.0
2012-10-12 11:00:00,47.99,48.05,47.9,48.0,109700.0,47.8595,47.9194,47.7698,47.8695,109700.0
2012-10-12 11:30:00,48.0,48.0,47.86,48.0,54200.0,47.8695,47.8695,47.7299,47.8695,54200.0
2012-10-12 12:00:00,47.98,48.01,47.95,48.0,45500.0,47.8496,47.8795,47.8197,47.8695,45500.0
2012-10-12 12:30:00,48.0,48.06,47.91,48.01,41000.0,47.8695,47.9294,47.7798,47.8795,41000.0
2012-10-12 13:00:00,48.0,48.09,47.93,47.93,120400.0,47.8695,47.9593,47.7997,47.7997,120400.0
2012-10-12 13:30:00,47.94,48.07,47.85,47.94,75600.0,47.8097,47.9393,47.7199,47.8097,75600.0
2012-10-12 14:00:00,47.93,48.04,47.9,48.02,30300.0,47.7997,47.9094,47.7698,47.8895,30300.0
2012-10-12 14:30:00,48.03,48.16,48.0,48.15,56900.0,47.8994,48.0291,47.8695,48.0191,56900.0
2012-10-12 15:00:00,48.14,48.18,48.06,48.16,72100.0,48.0091,48.049,47.9294,48.0291,72100.0
2012-10-12 15:30:00,48.15,48.15,48.0,48.04,252100.0,48.0191,48.0191,47.8695,47.9094,252100.0
2012-10-15 09:30:00,48.07,48.43,48.07,48.2,59100.0,47.9393,48.2984,47.9393,48.069,59100.0
2012-10-15 10:00:00,48.2,48.26,48.04,48.17,152700.0,48.069,48.1288,47.9094,48.0391,152700.0
2012-10-15 10:30:00,48.18,48.33,48.17,48.25,54000.0,48.049,48.1986,48.0391,48.1188,54000.0
2012-10-15 11:00:00,48.28,48.44,48.25,48.41,56300.0,48.1488,48.3083,48.1188,48.2784,56300.0
2012-10-15 11:30:00,48.41,48.53,48.4,48.4,92300.0,48.2784,48.3981,48.2684,48.2684,92300.0
2012-10-15 12:00:00,48.41,48.47,48.27,48.35,71800.0,48.2784,48.3382,48.1388,48.2186,71800.0
2012-10-15 12:30:00,48.38,48.44,48.34,48.42,123500.0,48.2485,48.3083,48.2086,48.2884,123500.0
2012-10-15 13:00:00,48.45,48.46,48.27,48.28,102400.0,48.3183,48.3283,48.1388,48.1488,102400.0
2012-10-15 13:30:00,48.28,48.31,48.24,48.26,58000.0,48.1488,48.1787,48.1089,48.1288,58000.0
2012-10-15 14:00:00,48.27,48.34,48.27,48.34,44300.0,48.1388,48.2086,48.1388,48.2086,44300.0
2012-10-15 14:30:00,48.33,48.35,48.19,48.26,43600.0,48.1986,48.2186,48.059,48.1288,43600.0
2012-10-15 15:00:00,48.24,48.33,48.23,48.3,72200.0,48.1089,48.1986,48.0989,48.1687,72200.0
2012-10-15 15:30:00,48.3,48.33,48.25,48.27,318000.0,48.1687,48.1986,48.1188,48.1388,318000.0
2012-10-16 09:30:00,48.3,48.38,48.11,48.33,113100.0,48.1687,48.2485,47.9792,48.1986,113100.0
2012-10-16 10:00:00,48.33,48.33,48.26,48.32,120100.0,48.1986,48.1986,48.1288,48.1886,120100.0
2012-10-16 10:30:00,48.32,48.33,48.29,48.33,55400.0,48.1886,48.1986,48.1587,48.1986,55400.0
2012-10-16 11:00:00,48.33,48.62,48.31,48.6,71400.0,48.1986,48.4878,48.1787,48.4679,71400.0
2012-10-16 11:30:00,48.6,48.6,48.5,48.52,76000.0,48.4679,48.4679,48.3682,48.3881,76000.0
2012-10-16 12:00:00,48.52,48.76,48.52,48.74,127100.0,48.3881,48.6275,48.3881,48.6075,127100.0
2012-10-16 12:30:00,48.74,48.77,48.69,48.7,21900.0,48.6075,48.6374,48.5576,48.5676,21900.0
2012-10-16 13:00:00,48.7,48.72,48.65,48.69,94000.0,48.5676,48.5876,48.5178,48.5576,94000.0
2012-10-16 13:30:00,48.68,48.74,48.63,48.73,32400.0,48.5477,48.6075,48.4978,48.5975,32400.0
2012-10-16 14:00:00,48.73,48.77,48.7,48.72,43900.0,48.5975,48.6374,48.5676,48.5876,43900.0
2012-10-16 14:30:00,48.72,48.76,48.65,48.69,150600.0,48.5876,48.6275,48.5178,48.5576,150600.0
2012-10-16 15:00:00,48.69,48.72,48.51,48.52,124400.0,48.5576,48.5876,48.3781,48.3881,124400.0
2012-10-16 15:30:00,48.52,48.64,48.52,48.59,238500.0,48.3881,48.5078,48.3881,48.4579,238500.0
2012-10-17 09:30:00,48.36,48.96,48.24,48.95,88600.0,48.2285,48.8269,48.1089,48.8169,88600.0
2012-10-17 10:00:00,48.95,49.07,48.82,48.87,69900.0,48.8169,48.9366,48.6873,48.7372,69900.0
2012-10-17 10:30:00,48.88,48.88,48.73,48.73,34800.0,48.7471,48.7471,48.5975,48.5975,34800.0
2012-10-17 11:00:00,48.72,48.83,48.67,48.83,27500.0,48.5876,48.6973,48.5377,48.6973,27500.0
2012-10-17 11:30:00,48.83,48.88,48.81,48.87,64600.0,48.6973,48.7471,48.6773,48.7372,64600.0
2012-10-17 12:00:00,48.86,48.91,48.84,48.88,73800.0,48.7272,48.777,48.7072,48.7471,73800.0
2012-10-17 12:30:00,48.87,48.89,48.78,48.8,28600.0,48.7372,48.7571,48.6474,48.6673,28600.0
2012-10-17 13:00:00,48.8,48.82,48.66,48.68,123100.0,48.6673,48.6873,48.5277,48.5477,123100.0
2012-10-17 13:30:00,48.68,48.69,48.49,48.5,49100.0,48.5477,48.5576,48.3582,48.3682,49100.0
2012-10-17 14:00:00,48.5,48.66,48.49,48.65,102800.0,48.3682,48.5277,48.3582,48.5178,102800.0
2012-10-17 14:30:00,48.64,48.93,48.62,48.91,218900.0,48.5078,48.797,48.4878,48.777,218900.0
2012-10-17 15:00:00,48.9,49.05,48.86,49.02,98200.0,48.7671,48.9167,48.7272,48.8867,98200.0
2012-10-17 15:30:00,49.01,49.06,48.94,49.0,363600.0,48.8768,48.9266,48.807,48.8668,363600.0
2012-10-18 09:30:00,48.9,49.07,48.73,49.0,89600.0,48.7671,48.9366,48.5975,48.8668,89600.0
2012-10-18 10:00:00,49.01,49.03,48.71,48.75,83000.0,48.8768,48.8967,48.5776,48.6175,83000.0
2012-10-18 10:30:00,48.74,48.8,48.7,48.8,64500.0,48.6075,48.6673,48.5676,48.6673,64500.0
2012-10-18 11:00:00,48.79,48.9,48.79,48.88,44800.0,48.6574,48.7671,48.6574,48.7471,44800.0
2012-10-18 11:30:00,48.88,49.01,48.88,48.97,37000.0,48.7471,48.8768,48.7471,48.8369,37000.0
2012-10-18 12:00:00,48.98,49.03,48.92,48.94,91700.0,48.8469,48.8967,48.787,48.807,91700.0
2012-10-18 12:30:00,48.96,48.97,48.45,48.49,105800.0,48.8269,48.8369,48.3183,48.3582,105800.0
2012-10-18 13:00:00,48.51,48.53,48.33,48.45,45100.0,48.3781,48.3981,48.1986,48.3183,45100.0
2012-10-18 13:30:00,48.45,48.5,48.3,48.33,72000.0,48.3183,48.3682,48.1687,48.1986,72000.0
2012-10-18 14:00:00,48.34,48.46,48.31,48.42,58800.0,48.2086,48.3283,48.1787,48.2884,58800.0
2012-10-18 14:30:00,48.42,48.51,48.39,48.5,76600.0,48.2884,48.3781,48.2585,48.3682,76600.0
2012-10-18 15:00:00,48.5,48.68,48.45,48.67,110100.0,48.3682,48.5477,48.3183,48.5377,110100.0
2012-10-18 15:30:00,48.67,48.74,48.63,48.67,279400.0,48.5377,48.6075,48.4978,48.5377,279400.0
2012-10-19 09:30:00,48.68,48.83,48.23,48.35,366900.0,48.5477,48.6973,48.0989,48.2186,366900.0
2012-10-19 10:00:00,48.34,48.4,48.26,48.34,100600.0,48.2086,48.2684,48.1288,48.2086,100600.0
2012-10-19 10:30:00,48.33,48.41,48.19,48.23,66800.0,48.1986,48.2784,48.059,48.0989,66800.0
2012-10-19 11:00:00,48.23,48.23,47.9,47.98,58200.0,48.0989,48.0989,47.7698,47.8496,58200.0
2012-10-19 11:30:00,47.96,48.0,47.73,47.84,40000.0,47.8296,47.8695,47.6003,47.71,40000.0
2012-10-19 12:00:00,47.83,47.84,47.64,47.68,44700.0,47.7,47.71,47.5105,47.5504,44700.0
2012-10-19 12:30:00,47.68,47.82,47.64,47.65,42000.0,47.5504,47.69,47.5105,47.5205,42000.0
2012-10-19 13:00:00,47.65,47.69,47.56,47.61,33300.0,47.5205,47.5604,47.4307,47.4806,33300.0
2012-10-19 13:30:00,47.61,47.61,47.43,47.51,46300.0,47.4806,47.4806,47.3011,47.3809,46300.0
2012-10-19 14:00:00,47.53,47.61,47.48,47.54,43200.0,47.4008,47.4806,47.3509,47.4108,43200.0
2012-10-19 14:30:00,47.54,47.58,47.44,47.53,78300.0,47.4108,47.4507,47.311,47.4008,78300.0
2012-10-19 15:00:00,47.53,47.54,47.42,47.43,136800.0,47.4008,47.4108,47.2911,47.3011,136800.0
2012-10-19 15:30:00,47.44,47.5,47.37,47.38,411000.0,47.311,47.3709,47.2412,47.2512,411000.0
2012-10-22 09:30:00,47.23,47.42,47.12,47.24,93800.0,47.1016,47.2911,46.9919,47.1116,93800.0
2012-10-22 10:00:00,47.23,47.29,47.17,47.26,115600.0,47.1016,47.1614,47.0418,47.1315,115600.0
2012-10-22 10:30:00,47.26,47.27,47.03,47.14,137300.0,47.1315,47.1415,46.9022,47.0119,137300.0
2012-10-22 11:00:00,47.14,47.23,47.06,47.13,109000.0,47.0119,47.1016,46.9321,47.0019,109000.0
2012-10-22 11:30:00,47.14,47.29,47.14,47.23,56800.0,47.0119,47.1614,47.0119,47.1016,56800.0
2012-10-22 12:00:00,47.24,47.24,47.12,47.16,100700.0,47.1116,47.1116,46.9919,47.0318,100700.0
2012-10-22 12:30:00,47.16,47.32,47.13,47.25,35100.0,47.0318,47.1914,47.0019,47.1216,35100.0
2012-10-22 13:00:00,47.23,47.27,47.19,47.24,55000.0,47.1016,47.1415,47.0617,47.1116,55000.0
2012-10-22 13:30:00,47.22,47.28,47.19,47.23,59100.0,47.0916,47.1515,47.0617,47.1016,59100.0
2012-10-22 14:00:00,47.25,47.33,47.22,47.22,72800.0,47.1216,47.2013,47.0916,47.0916,72800.0
2012-10-22 14:30:00,47.23,47.29,47.21,47.23,70500.0,47.1016,47.1614,47.0817,47.1016,70500.0
2012-10-22 15:00:00,47.23,47.27,47.12,47.22,151400.0,47.1016,47.1415,46.9919,47.0916,151400.0
2012-10-22 15:30:00,47.22,47.37,47.17,47.3,303800.0,47.0916,47.2412,47.0418,47.1714,303800.0
2012-10-23 09:30:00,47.03,47.12,46.43,47.06,129100.0,46.9022,46.9919,46.3038,46.9321,129100.0
2012-10-23 10:00:00,47.06,47.28,47.05,47.13,101300.0,46.9321,47.1515,46.9221,47.0019,101300.0
2012-10-23 10:30:00,47.12,47.12,46.88,47.0,55400.0,46.9919,46.9919,46.7526,46.8722,55400.0
2012-10-23 11:00:00,46.99,47.11,46.99,47.07,46200.0,46.8623,46.9819,46.8623,46.942,46200.0
2012-10-23 11:30:00,47.07,47.21,47.02,47.21,42200.0,46.942,47.0817,46.8922,47.0817,42200.0
2012-10-23 12:00:00,47.21,47.25,47.15,47.22,38900.0,47.0817,47.1216,47.0218,47.0916,38900.0
2012-10-23 12:30:00,47.23,47.46,47.21,47.44,53200.0,47.1016,47.331,47.0817,47.311,53200.0
2012-10-23 13:00:00,47.44,47.53,47.41,47.46,39400.0,47.311,47.4008,47.2811,47.331,39400.0
2012-10-23 13:30:00,47.46,47.59,47.46,47.57,63400.0,47.331,47.4606,47.331,47.4407,63400.0
2012-10-23 14:00:00,47.56,47.6,47.33,47.45,75000.0,47.4307,47.4706,47.2013,47.321,75000.0
2012-10-23 14:30:00,47.44,47.67,47.43,47.66,56200.0,47.311,47.5404,47.3011,47.5304,56200.0
2012-10-23 15:00:00,47.65,47.7,47.46,47.47,102300.0,47.5205,47.5703,47.331,47.341,102300.0
2012-10-23 15:30:00,47.46,47.49,47.31,47.39,234500.0,47.331,47.3609,47.1814,47.2612,234500.0
2012-10-24 09:30:00,47.69,47.69,47.16,47.54,38600.0,47.5604,47.5604,47.0318,47.4108,38600.0
2012-10-24 10:00:00,47.52,47.52,47.3,47.39,50200.0,47.3908,47.3908,47.1714,47.2612,50200.0
2012-10-24 10:30:00,47.39,47.54,47.34,47.36,34800.0,47.2612,47.4108,47.2113,47.2313,34800.0
2012-10-24 11:00:00,47.37,47.4,47.16,47.17,49300.0,47.2412,47.2712,47.0318,47.0418,49300.0
2012-10-24 11:30:00,47.17,47.22,47.04,47.05,39000.0,47.0418,47.0916,46.9121,46.9221,39000.0
2012-10-24 12:00:00,47.04,47.13,47.03,47.13,49800.0,46.9121,47.0019,46.9022,47.0019,49800.0
2012-10-24 12:30:00,47.13,47.25,47.13,47.21,77300.0,47.0019,47.1216,47.0019,47.0817,77300.0
2012-10-24 13:00:00,47.21,47.24,47.13,47.16,43400.0,47.0817,47.1116,47.0019,47.0318,43400.0
2012-10-24 13:30:00,47.16,47.18,47.11,47.13,55600.0,47.0318,47.0517,46.9819,47.0019,55600.0
2012-10-24 14:00:00,47.13,47.22,47.04,47.21,98900.0,47.0019,47.0916,46.9121,47.0817,98900.0
2012-10-24 14:30:00,47.22,47.23,47.07,47.11,65600.0,47.0916,47.1016,46.942,46.9819,65600.0
2012-10-24 15:00:00,47.1,47.14,46.98,46.99,94200.0,46.972,47.0119,46.8523,46.8623,94200.0
2012-10-24 15:30:00,47.01,47.01,46.67,46.69,447600.0,46.8822,46.8822,46.5431,46.5631,447600.0
2012-10-25 09:30:00,47.12,47.44,46.39,46.98,116700.0,46.9919,47.311,46.2639,46.8523,116700.0
2012-10-25 10:00:00,46.95,46.99,46.7,46.71,112600.0,46.8224,46.8623,46.5731,46.583,112600.0
2012-10-25 10:30:00,46.72,46.73,46.43,46.46,94200.0,46.593,46.603,46.3038,46.3337,94200.0
2012-10-25 11:00:00,46.46,46.55,46.36,46.54,185700.0,46.3337,46.4235,46.234,46.4135,185700.0
2012-10-25 11:30:00,46.54,46.9,46.43,46.89,462600.0,46.4135,46.7725,46.3038,46.7625,462600.0
2012-10-25 12:00:00,46.91,46.99,46.89,46.91,52100.0,46.7825,46.8623,46.7625,46.7825,52100.0
2012-10-25 12:30:00,46.92,46.95,46.86,46.92,64400.0,46.7925,46.8224,46.7326,46.7925,64400.0
2012-10-25 13:00:00,46.93,47.12,46.86,47.1,66800.0,46.8024,46.9919,46.7326,46.972,66800.0
2012-10-25 13:30:00,47.1,47.11,46.96,47.0,80600.0,46.972,46.9819,46.8323,46.8722,80600.0
2012-10-25 14:00:00,47.01,47.01,46.75,46.81,89800.0,46.8822,46.8822,46.6229,46.6828,89800.0
2012-10-25 14:30:00,46.8,46.88,46.75,46.76,96300.0,46.6728,46.7526,46.6229,46.6329,96300.0
2012-10-25 15:00:00,46.75,46.82,46.71,46.73,209300.0,46.6229,46.6927,46.583,46.603,209300.0
2012-10-25 15:30:00,46.73,46.74,46.43,46.59,524000.0,46.603,46.6129,46.3038,46.4634,524000.0
2012-10-26 09:30:00,37.98,38.5,37.26,37.95,5074900.0,37.8768,38.3953,37.1587,37.8468,5074900.0
2012-10-26 10:00:00,37.99,38.79,37.72,38.14,2337500.0,37.8867,38.6846,37.6175,38.0363,2337500.0
2012-10-26 10:30:00,38.13,38.17,37.88,38.01,1490600.0,38.0263,38.0662,37.777,37.9067,1490600.0
2012-10-26 11:00:00,38.01,38.02,37.81,37.97,988700.0,37.9067,37.9166,37.7072,37.8668,988700.0
2012-10-26 11:30:00,37.97,37.97,37.78,37.78,1152400.0,37.8668,37.8668,37.6773,37.6773,1152400.0
2012-10-26 12:00:00,37.79,37.95,37.7,37.91,707500.0,37.6873,37.8468,37.5975,37.8069,707500.0
2012-10-26 12:30:00,37.9,38.0,37.84,38.0,306300.0,37.797,37.8967,37.7371,37.8967,306300.0
2012-10-26 13:00:00,38.0,38.13,37.76,37.96,901600.0,37.8967,38.0263,37.6574,37.8568,901600.0
2012-10-26 13:30:00,37.95,38.38,37.91,38.24,575200.0,37.8468,38.2757,37.8069,38.1361,575200.0
2012-10-26 14:00:00,38.25,39.24,38.24,39.01,1769700.0,38.146,39.1333,38.1361,38.904,1769700.0
2012-10-26 14:30:00,39.0,39.67,38.91,39.57,1032500.0,38.894,39.5622,38.8042,39.4624,1032500.0
2012-10-26 15:00:00,39.56,40.33,39.49,40.26,1572900.0,39.4525,40.2204,39.3827,40.1506,1572900.0
2012-10-26 15:30:00,40.25,40.26,39.22,39.4,1773800.0,40.1406,40.1506,39.1134,39.2929,1773800.0
2012-10-31 09:30:00,39.39,39.62,38.72,38.77,987200.0,39.2829,39.5123,38.6147,38.6646,987200.0
2012-10-31 10:00:00,38.77,38.81,38.26,38.29,519900.0,38.6646,38.7045,38.156,38.1859,519900.0
2012-10-31 10:30:00,38.29,38.4,37.38,37.47,712800.0,38.1859,38.2956,37.2784,37.3681,712800.0
2012-10-31 11:00:00,37.48,37.54,36.79,36.92,1090500.0,37.3781,37.438,36.69,36.8196,1090500.0
2012-10-31 11:30:00,36.93,37.02,36.74,36.82,460500.0,36.8296,36.9194,36.6401,36.7199,460500.0
2012-10-31 12:00:00,36.83,37.27,36.81,36.96,472900.0,36.7299,37.1687,36.7099,36.8595,472900.0
2012-10-31 12:30:00,36.96,36.97,36.54,36.54,346500.0,36.8595,36.8695,36.4407,36.4407,346500.0
2012-10-31 13:00:00,36.53,36.87,36.35,36.59,489200.0,36.4307,36.7698,36.2512,36.4905,489200.0
2012-10-31 13:30:00,36.6,36.96,36.58,36.92,363100.0,36.5005,36.8595,36.4806,36.8196,363100.0
2012-10-31 14:00:00,36.94,37.1,36.68,37.1,878300.0,36.8396,36.9991,36.5803,36.9991,878300.0
2012-10-31 14:30:00,37.11,37.57,36.76,36.79,762400.0,37.0091,37.4679,36.6601,36.69,762400.0
2012-10-31 15:00:00,36.8,37.28,36.78,37.09,539500.0,36.7,37.1787,36.68,36.9892,539500.0
2012-10-31 15:30:00,37.08,37.13,36.79,37.07,1062500.0,36.9792,37.0291,36.69,36.9692,1062500.0
2012-11-01 09:30:00,37.22,37.43,36.83,37.07,446600.0,37.1188,37.3283,36.7299,36.9692,446600.0
2012-11-01 10:00:00,37.07,37.52,37.07,37.4,676700.0,36.9692,37.418,36.9692,37.2983,676700.0
2012-11-01 10:30:00,37.38,37.4,37.18,37.37,396200.0,37.2784,37.2983,37.0789,37.2684,396200.0
2012-11-01 11:00:00,37.38,37.47,37.36,37.45,283400.0,37.2784,37.3681,37.2584,37.3482,283400.0
2012-11-01 11:30:00,37.45,37.66,37.39,37.44,380800.0,37.3482,37.5576,37.2884,37.3382,380800.0
2012-11-01 12:00:00,37.42,37.54,37.36,37.42,258500.0,37.3183,37.438,37.2584,37.3183,258500.0
2012-11-01 12:30:00,37.41,37.5,37.4,37.45,182600.0,37.3083,37.3981,37.2983,37.3482,182600.0
2012-11-01 13:00:00,37.45,37.53,37.39,37.5,230700.0,37.3482,37.428,37.2884,37.3981,230700.0
2012-11-01 13:30:00,37.5,39.24,37.46,39.2,1287300.0,37.3981,39.1333,37.3582,39.0934,1287300.0
2012-11-01 14:00:00,39.2,42.75,39.17,40.6,4713800.0,39.0934,42.6338,39.0635,40.4896,4713800.0
2012-11-01 14:30:00,40.6,42.91,40.59,42.29,3219000.0,40.4896,42.7934,40.4797,42.175,3219000.0
2012-11-01 15:00:00,42.28,43.14,41.86,41.9,2089900.0,42.1651,43.0227,41.7462,41.7861,2089900.0
2012-11-01 15:30:00,41.9,41.91,40.95,41.16,1423200.0,41.7861,41.7961,40.8387,41.0481,1423200.0
2012-11-02 09:30:00,41.17,41.24,40.0,40.0,421500.0,41.0581,41.1279,39.8913,39.8913,421500.0
2012-11-02 10:00:00,40.0,40.3,39.64,39.99,495100.0,39.8913,40.1905,39.5322,39.8813,495100.0
2012-11-02 10:30:00,39.99,40.6,39.95,40.01,465000.0,39.8813,40.4896,39.8414,39.9012,465000.0
2012-11-02 11:00:00,40.01,40.27,40.01,40.14,325200.0,39.9012,40.1605,39.9012,40.0309,325200.0
2012-11-02 11:30:00,40.13,40.18,40.03,40.09,267800.0,40.0209,40.0708,39.9212,39.981,267800.0
2012-11-02 12:00:00,40.09,40.2,40.01,40.02,122600.0,39.981,40.0907,39.9012,39.9112,122600.0
2012-11-02 12:30:00,40.01,40.2,40.01,40.13,235200.0,39.9012,40.0907,39.9012,40.0209,235200.0
2012-11-02 13:00:00,40.13,40.24,39.97,40.0,128700.0,40.0209,40.1306,39.8613,39.8913,128700.0
2012-11-02 13:30:00,39.99,40.08,39.81,39.85,178100.0,39.8813,39.971,39.7018,39.7417,178100.0
2012-11-02 14:00:00,39.85,40.0,39.75,39.91,196300.0,39.7417,39.8913,39.6419,39.8015,196300.0
2012-11-02 14:30:00,39.9,39.94,39.58,39.93,188200.0,39.7915,39.8314,39.4724,39.8215,188200.0
2012-11-02 15:00:00,39.92,39.92,39.65,39.75,226200.0,39.8115,39.8115,39.5422,39.6419,226200.0
2012-11-02 15:30:00,39.76,39.76,39.57,39.66,519100.0,39.6519,39.6519,39.4624,39.5522,519100.0
2012-11-05 09:30:00,39.75,39.98,39.44,39.68,235200.0,39.6419,39.8713,39.3328,39.5721,235200.0
2012-11-05 10:00:00,39.67,40.25,39.67,39.75,209300.0,39.5622,40.1406,39.5622,39.6419,209300.0
2012-11-05 10:30:00,39.77,40.23,39.65,40.19,164700.0,39.6619,40.1206,39.5422,40.0807,164700.0
2012-11-05 11:00:00,40.18,40.35,40.15,40.29,190500.0,40.0708,40.2403,40.0409,40.1805,190500.0
2012-11-05 11:30:00,40.31,40.47,40.19,40.45,118400.0,40.2004,40.36,40.0807,40.34,118400.0
2012-11-05 12:00:00,40.43,40.45,39.01,40.04,540900.0,40.3201,40.34,38.904,39.9312,540900.0
2012-11-05 12:30:00,40.04,40.17,39.77,40.02,112300.0,39.9312,40.0608,39.6619,39.9112,112300.0
2012-11-05 13:00:00,40.02,40.06,39.86,39.94,63500.0,39.9112,39.9511,39.7516,39.8314,63500.0
2012-11-05 13:30:00,39.94,40.18,39.84,40.08,99000.0,39.8314,40.0708,39.7317,39.971,99000.0
2012-11-05 14:00:00,40.07,40.07,39.93,39.96,94300.0,39.9611,39.9611,39.8215,39.8514,94300.0
2012-11-05 14:30:00,39.95,40.16,39.9,40.15,113400.0,39.8414,40.0508,39.7915,40.0409,113400.0
2012-11-05 15:00:00,40.15,40.19,40.08,40.14,149300.0,40.0409,40.0807,39.971,40.0309,149300.0
2012-11-05 15:30:00,40.15,40.27,40.08,40.14,324000.0,40.0409,40.1605,39.971,40.0309,324000.0
2012-11-06 09:30:00,40.45,40.5,40.09,40.26,142800.0,40.34,40.3899,39.981,40.1506,142800.0
2012-11-06 10:00:00,40.29,40.44,40.25,40.44,133200.0,40.1805,40.3301,40.1406,40.3301,133200.0
2012-11-06 10:30:00,40.42,40.63,40.36,40.53,128500.0,40.3101,40.5196,40.2503,40.4198,128500.0
2012-11-06 11:00:00,40.56,40.59,40.36,40.43,123900.0,40.4497,40.4797,40.2503,40.3201,123900.0
2012-11-06 11:30:00,40.44,40.6,40.35,40.52,103800.0,40.3301,40.4896,40.2403,40.4099,103800.0
2012-11-06 12:00:00,40.54,40.77,40.35,40.48,145200.0,40.4298,40.6592,40.2403,40.37,145200.0
2012-11-06 12:30:00,40.51,40.71,40.49,40.59,95900.0,40.3999,40.5993,40.3799,40.4797,95900.0
2012-11-06 13:00:00,40.59,40.61,40.28,40.32,76400.0,40.4797,40.4996,40.1705,40.2104,76400.0
2012-11-06 13:30:00,40.33,40.57,40.32,40.53,121400.0,40.2204,40.4597,40.2104,40.4198,121400.0
2012-11-06 14:00:00,40.54,40.58,40.4,40.42,118400.0,40.4298,40.4697,40.2902,40.3101,118400.0
2012-11-06 14:30:00,40.43,40.45,40.36,40.37,86200.0,40.3201,40.34,40.2503,40.2603,86200.0
2012-11-06 15:00:00,40.38,40.55,40.34,40.54,171200.0,40.2702,40.4398,40.2303,40.4298,171200.0
2012-11-06 15:30:00,40.53,40.63,40.38,40.5,324900.0,40.4198,40.5196,40.2702,40.3899,324900.0
2012-11-07 09:30:00,40.06,40.41,39.93,40.14,351500.0,39.9511,40.3002,39.8215,40.0309,351500.0
2012-11-07 10:00:00,40.13,40.14,39.85,39.94,117600.0,40.0209,40.0309,39.7417,39.8314,117600.0
2012-11-07 10:30:00,39.94,39.97,39.85,39.89,125100.0,39.8314,39.8613,39.7417,39.7816,125100.0
2012-11-07 11:00:00,39.89,40.02,39.87,39.89,104400.0,39.7816,39.9112,39.7616,39.7816,104400.0
2012-11-07 11:30:00,39.9,40.06,39.81,40.06,126900.0,39.7915,39.9511,39.7018,39.9511,126900.0
2012-11-07 12:00:00,40.07,40.17,40.06,40.15,82100.0,39.9611,40.0608,39.9511,40.0409,82100.0
2012-11-07 12:30:00,40.15,40.25,40.14,40.21,119300.0,40.0409,40.1406,40.0309,40.1007,119300.0
2012-11-07 13:00:00,40.21,40.54,40.21,40.42,145900.0,40.1007,40.4298,40.1007,40.3101,145900.0
2012-11-07 13:30:00,40.42,40.53,40.38,40.42,117200.0,40.3101,40.4198,40.2702,40.3101,117200.0
2012-11-07 14:00:00,40.4,40.51,40.35,40.49,113000.0,40.2902,40.3999,40.2403,40.3799,113000.0
2012-11-07 14:30:00,40.49,40.49,40.21,40.4,123200.0,40.3799,40.3799,40.1007,40.2902,123200.0
2012-11-07 15:00:00,40.39,40.55,40.38,40.55,217500.0,40.2802,40.4398,40.2702,40.4398,217500.0
2012-11-07 15:30:00,40.53,40.57,40.33,40.41,399400.0,40.4198,40.4597,40.2204,40.3002,399400.0
2012-11-08 09:30:00,40.31,41.16,40.17,41.13,247000.0,40.2004,41.0481,40.0608,41.0182,247000.0
2012-11-08 10:00:00,41.14,41.45,40.84,41.41,301500.0,41.0282,41.3373,40.729,41.2974,301500.0
2012-11-08 10:30:00,41.41,43.07,41.41,42.94,968600.0,41.2974,42.9529,41.2974,42.8233,968600.0
2012-11-08 11:00:00,42.91,43.33,42.52,42.73,1045000.0,42.7934,43.2122,42.4044,42.6138,1045000.0
2012-11-08 11:30:00,42.73,43.52,42.7,43.52,587400.0,42.6138,43.4017,42.5839,43.4017,587400.0
2012-11-08 12:00:00,43.52,43.55,42.84,42.96,486800.0,43.4017,43.4316,42.7235,42.8432,486800.0
2012-11-08 12:30:00,42.96,42.99,42.47,42.72,366500.0,42.8432,42.8731,42.3546,42.6039,366500.0
2012-11-08 13:00:00,42.74,42.82,42.54,42.68,387000.0,42.6238,42.7036,42.4244,42.564,387000.0
2012-11-08 13:30:00,42.67,42.9,42.31,42.88,471700.0,42.554,42.7834,42.195,42.7634,471700.0
2012-11-08 14:00:00,42.9,43.11,42.82,42.99,487100.0,42.7834,42.9928,42.7036,42.8731,487100.0
2012-11-08 14:30:00,43.0,43.02,42.32,42.4,363800.0,42.8831,42.9031,42.205,42.2847,363800.0
2012-11-08 15:00:00,42.39,42.39,41.79,41.85,712000.0,42.2748,42.2748,41.6764,41.7362,712000.0
2012-11-08 15:30:00,41.84,41.94,41.67,41.76,990800.0,41.7263,41.826,41.5567,41.6465,990800.0
2012-11-09 09:30:00,41.61,41.96,41.05,41.71,522000.0,41.4969,41.8459,40.9384,41.5966,522000.0
2012-11-09 10:00:00,41.71,42.31,41.71,42.21,367800.0,41.5966,42.195,41.5966,42.0953,367800.0
2012-11-09 10:30:00,42.23,42.23,41.94,41.99,192200.0,42.1152,42.1152,41.826,41.8759,192200.0
2012-11-09 11:00:00,41.99,42.12,41.96,41.98,117000.0,41.8759,42.0055,41.8459,41.8659,117000.0
2012-11-09 11:30:00,41.98,42.21,41.96,42.17,261100.0,41.8659,42.0953,41.8459,42.0554,261100.0
2012-11-09 12:00:00,42.2,42.37,42.03,42.31,165000.0,42.0853,42.2548,41.9157,42.195,165000.0
2012-11-09 12:30:00,42.3,42.32,42.0,42.01,135400.0,42.185,42.205,41.8858,41.8958,135400.0
2012-11-09 13:00:00,42.01,42.1,41.72,41.72,119100.0,41.8958,41.9856,41.6066,41.6066,119100.0
2012-11-09 13:30:00,41.72,41.92,41.56,41.8,128000.0,41.6066,41.806,41.447,41.6864,128000.0
2012-11-09 14:00:00,41.79,42.0,41.75,41.95,139900.0,41.6764,41.8858,41.6365,41.836,139900.0
2012-11-09 14:30:00,41.95,41.96,41.8,41.8,169300.0,41.836,41.8459,41.6864,41.6864,169300.0
2012-11-09 15:00:00,41.8,41.82,41.67,41.78,195800.0,41.6864,41.7063,41.5567,41.6664,195800.0
2012-11-09 15:30:00,41.79,41.79,41.45,41.48,538300.0,41.6764,41.6764,41.3373,41.3672,538300.0
2012-11-12 09:30:00,41.71,42.1,41.54,42.06,92000.0,41.5966,41.9856,41.4271,41.9457,92000.0
2012-11-12 10:00:00,42.07,42.14,41.8,42.04,112600.0,41.9556,42.0254,41.6864,41.9257,112600.0
2012-11-12 10:30:00,42.03,42.25,41.98,42.18,226900.0,41.9157,42.1351,41.8659,42.0653,226900.0
2012-11-12 11:00:00,42.17,42.57,42.13,42.49,154100.0,42.0554,42.4543,42.0155,42.3745,154100.0
2012-11-12 11:30:00,42.47,42.7,42.47,42.67,257400.0,42.3546,42.5839,42.3546,42.554,257400.0
2012-11-12 12:00:00,42.67,42.77,42.57,42.69,70000.0,42.554,42.6537,42.4543,42.574,70000.0
2012-11-12 12:30:00,42.69,42.98,42.69,42.83,111400.0,42.574,42.8632,42.574,42.7136,111400.0
2012-11-12 13:00:00,42.84,43.25,42.83,43.17,163900.0,42.7235,43.1324,42.7136,43.0526,163900.0
2012-11-12 13:30:00,43.16,43.16,42.78,42.93,139000.0,43.0427,43.0427,42.6637,42.8133,139000.0
2012-11-12 14:00:00,42.93,43.01,42.72,42.76,97400.0,42.8133,42.8931,42.6039,42.6438,97400.0
2012-11-12 14:30:00,42.75,42.97,42.65,42.97,112400.0,42.6338,42.8532,42.5341,42.8532,112400.0
2012-11-12 15:00:00,42.94,43.01,42.81,42.97,153100.0,42.8233,42.8931,42.6936,42.8532,153100.0
2012-11-12 15:30:00,42.97,43.08,42.92,42.96,428900.0,42.8532,42.9629,42.8033,42.8432,428900.0
2012-11-13 09:30:00,42.68,43.33,42.67,43.28,141400.0,42.564,43.2122,42.554,43.1623,141400.0
2012-11-13 10:00:00,43.28,43.49,43.01,43.01,221900.0,43.1623,43.3718,42.8931,42.8931,221900.0
2012-11-13 10:30:00,43.0,43.16,42.84,43.07,186800.0,42.8831,43.0427,42.7235,42.9529,186800.0
2012-11-13 11:00:00,43.07,43.25,43.0,43.12,199600.0,42.9529,43.1324,42.8831,43.0028,199600.0
2012-11-13 11:30:00,43.11,43.14,42.88,42.98,133900.0,42.9928,43.0227,42.7634,42.8632,133900.0
2012-11-13 12:00:00,42.98,42.98,42.75,42.84,100800.0,42.8632,42.8632,42.6338,42.7235,100800.0
2012-11-13 12:30:00,42.84,42.88,42.56,42.62,159400.0,42.7235,42.7634,42.4443,42.5041,159400.0
2012-11-13 13:00:00,42.61,42.62,42.43,42.52,202100.0,42.4942,42.5041,42.3147,42.4044,202100.0
2012-11-13 13:30:00,42.52,42.64,42.45,42.51,571800.0,42.4044,42.5241,42.3346,42.3944,571800.0
2012-11-13 14:00:00,42.53,42.6,42.49,42.54,326600.0,42.4144,42.4842,42.3745,42.4244,326600.0
2012-11-13 14:30:00,42.55,42.62,42.47,42.55,702400.0,42.4343,42.5041,42.3546,42.4343,702400.0
2012-11-13 15:00:00,42.55,42.57,42.39,42.49,226900.0,42.4343,42.4543,42.2748,42.3745,226900.0
2012-11-13 15:30:00,42.5,42.57,42.29,42.3,697500.0,42.3845,42.4543,42.175,42.185,697500.0
2012-11-14 09:30:00,42.52,42.56,42.3,42.36,86400.0,42.4044,42.4443,42.185,42.2449,86400.0
2012-11-14 10:00:00,42.37,42.55,42.18,42.23,174300.0,42.2548,42.4343,42.0653,42.1152,174300.0
2012-11-14 10:30:00,42.22,42.37,42.2,42.24,89100.0,42.1052,42.2548,42.0853,42.1252,89100.0
2012-11-14 11:00:00,42.23,42.29,41.91,41.95,170700.0,42.1152,42.175,41.7961,41.836,170700.0
2012-11-14 11:30:00,41.95,42.3,41.94,42.12,64700.0,41.836,42.185,41.826,42.0055,64700.0
2012-11-14 12:00:00,42.13,42.15,41.94,42.05,94800.0,42.0155,42.0354,41.826,41.9357,94800.0
2012-11-14 12:30:00,42.04,42.15,42.02,42.09,89300.0,41.9257,42.0354,41.9058,41.9756,89300.0
2012-11-14 13:00:00,42.08,42.25,42.08,42.19,44300.0,41.9656,42.1351,41.9656,42.0753,44300.0
2012-11-14 13:30:00,42.19,42.3,42.14,42.3,48200.0,42.0753,42.185,42.0254,42.185,48200.0
2012-11-14 14:00:00,42.3,42.34,42.09,42.18,82200.0,42.185,42.2249,41.9756,42.0653,82200.0
2012-11-14 14:30:00,42.18,42.25,42.11,42.14,103000.0,42.0653,42.1351,41.9955,42.0254,103000.0
2012-11-14 15:00:00,42.14,42.14,41.98,42.05,162000.0,42.0254,42.0254,41.8659,41.9357,162000.0
2012-11-14 15:30:00,42.05,42.14,41.9,41.9,775800.0,41.9357,42.0254,41.7861,41.7861,775800.0
2012-11-15 09:30:00,41.82,42.37,41.35,41.6,1536200.0,41.7063,42.2548,41.2376,41.4869,1536200.0
2012-11-15 10:00:00,41.58,42.06,41.49,41.9,221800.0,41.467,41.9457,41.3772,41.7861,221800.0
2012-11-15 10:30:00,41.9,41.94,41.52,41.54,111900.0,41.7861,41.826,41.4071,41.4271,111900.0
2012-11-15 11:00:00,41.55,41.85,41.55,41.8,148600.0,41.4371,41.7362,41.4371,41.6864,148600.0
2012-11-15 11:30:00,41.8,41.87,41.72,41.73,135600.0,41.6864,41.7562,41.6066,41.6166,135600.0
2012-11-15 12:00:00,41.73,41.73,41.64,41.7,90800.0,41.6166,41.6166,41.5268,41.5866,90800.0
2012-11-15 12:30:00,41.69,41.7,41.54,41.58,95000.0,41.5767,41.5866,41.4271,41.467,95000.0
2012-11-15 13:00:00,41.57,41.65,41.52,41.63,106800.0,41.457,41.5368,41.4071,41.5168,106800.0
2012-11-15 13:30:00,41.62,41.74,41.6,41.61,127800.0,41.5069,41.6265,41.4869,41.4969,127800.0
2012-11-15 14:00:00,41.61,41.63,41.48,41.5,105400.0,41.4969,41.5168,41.3672,41.3872,105400.0
2012-11-15 14:30:00,41.49,41.56,41.42,41.54,127200.0,41.3772,41.447,41.3074,41.4271,127200.0
2012-11-15 15:00:00,41.55,41.64,41.49,41.61,138500.0,41.4371,41.5268,41.3772,41.4969,138500.0
2012-11-15 15:30:00,41.6,41.68,41.58,41.61,418200.0,41.4869,41.5667,41.467,41.4969,418200.0
2012-11-16 09:30:00,41.62,41.75,41.4,41.6,1010200.0,41.5069,41.6365,41.2875,41.4869,1010200.0
2012-11-16 10:00:00,41.62,41.62,40.91,41.01,309600.0,41.5069,41.5069,40.7988,40.8985,309600.0
2012-11-16 10:30:00,41.02,41.39,41.0,41.12,202100.0,40.9085,41.2775,40.8885,41.0082,202100.0
2012-11-16 11:00:00,41.13,41.16,40.76,40.8,244400.0,41.0182,41.0481,40.6492,40.6891,244400.0
2012-11-16 11:30:00,40.82,41.19,40.74,41.12,324900.0,40.709,41.078,40.6293,41.0082,324900.0
2012-11-16 12:00:00,41.15,41.55,41.15,41.47,133900.0,41.0381,41.4371,41.0381,41.3573,133900.0
2012-11-16 12:30:00,41.48,41.62,41.43,41.47,89200.0,41.3672,41.5069,41.3174,41.3573,89200.0
2012-11-16 13:00:00,41.47,41.53,41.39,41.52,88300.0,41.3573,41.4171,41.2775,41.4071,88300.0
2012-11-16 13:30:00,41.52,41.53,41.39,41.4,113200.0,41.4071,41.4171,41.2775,41.2875,113200.0
2012-11-16 14:00:00,41.4,41.5,41.29,41.3,140600.0,41.2875,41.3872,41.1778,41.1877,140600.0
2012-11-16 14:30:00,41.3,41.38,41.18,41.28,160400.0,41.1877,41.2675,41.0681,41.1678,160400.0
2012-11-16 15:00:00,41.29,41.41,41.22,41.23,215200.0,41.1778,41.2974,41.1079,41.1179,215200.0
2012-11-16 15:30:00,41.22,41.24,40.91,40.91,879500.0,41.1079,41.1279,40.7988,40.7988,879500.0
2012-11-19 09:30:00,41.24,41.44,40.69,41.0,408600.0,41.1279,41.3274,40.5794,40.8885,408600.0
2012-11-19 10:00:00,41.0,41.03,40.61,40.69,230100.0,40.8885,40.9185,40.4996,40.5794,230100.0
2012-11-19 10:30:00,40.69,40.81,40.63,40.65,222900.0,40.5794,40.6991,40.5196,40.5395,222900.0
2012-11-19 11:00:00,40.65,41.14,40.65,41.05,216300.0,40.5395,41.0282,40.5395,40.9384,216300.0
2012-11-19 11:30:00,41.05,41.12,41.03,41.07,241400.0,40.9384,41.0082,40.9185,40.9584,241400.0
2012-11-19 12:00:00,41.08,41.11,41.0,41.04,149400.0,40.9683,40.9982,40.8885,40.9284,149400.0
2012-11-19 12:30:00,41.04,41.09,40.89,40.9,144700.0,40.9284,40.9783,40.7788,40.7888,144700.0
2012-11-19 13:00:00,40.9,40.91,40.75,40.79,307300.0,40.7888,40.7988,40.6392,40.6791,307300.0
2012-11-19 13:30:00,40.8,40.83,40.7,40.7,149800.0,40.6891,40.719,40.5894,40.5894,149800.0
2012-11-19 14:00:00,40.7,40.76,40.69,40.74,181200.0,40.5894,40.6492,40.5794,40.6293,181200.0
2012-11-19 14:30:00,40.74,40.87,40.73,40.78,191600.0,40.6293,40.7589,40.6193,40.6691,191600.0
2012-11-19 15:00:00,40.78,40.82,40.7,40.74,323300.0,40.6691,40.709,40.5894,40.6293,323300.0
2012-11-19 15:30:00,40.74,40.78,40.58,40.63,782500.0,40.6293,40.6691,40.4697,40.5196,782500.0
2012-11-20 09:30:00,40.7,41.27,40.35,41.19,377500.0,40.5894,41.1578,40.2403,41.078,377500.0
2012-11-20 10:00:00,41.19,41.19,40.8,40.83,158400.0,41.078,41.078,40.6891,40.719,158400.0
2012-11-20 10:30:00,40.83,40.97,40.8,40.84,122900.0,40.719,40.8586,40.6891,40.729,122900.0
2012-11-20 11:00:00,40.84,40.89,40.76,40.87,108600.0,40.729,40.7788,40.6492,40.7589,108600.0
2012-11-20 11:30:00,40.87,41.04,40.78,40.83,133500.0,40.7589,40.9284,40.6691,40.719,133500.0
2012-11-20 12:00:00,40.83,40.86,40.63,40.66,97100.0,40.719,40.7489,40.5196,40.5495,97100.0
2012-11-20 12:30:00,40.67,40.78,40.57,40.59,107700.0,40.5594,40.6691,40.4597,40.4797,107700.0
2012-11-20 13:00:00,40.59,40.59,40.26,40.3,131900.0,40.4797,40.4797,40.1506,40.1905,131900.0
2012-11-20 13:30:00,40.28,40.51,40.28,40.47,111900.0,40.1705,40.3999,40.1705,40.36,111900.0
2012-11-20 14:00:00,40.47,40.48,40.35,40.38,159000.0,40.36,40.37,40.2403,40.2702,159000.0
2012-11-20 14:30:00,40.38,40.4,40.25,40.28,137500.0,40.2702,40.2902,40.1406,40.1705,137500.0
2012-11-20 15:00:00,40.29,40.44,40.27,40.39,194300.0,40.1805,40.3301,40.1605,40.2802,194300.0
2012-11-20 15:30:00,40.4,40.46,40.31,40.46,401900.0,40.2902,40.35,40.2004,40.35,401900.0
2012-11-21 09:30:00,40.62,41.02,40.53,40.77,167000.0,40.5096,40.9085,40.4198,40.6592,167000.0
2012-11-21 10:00:00,40.79,40.88,40.59,40.86,138200.0,40.6791,40.7689,40.4797,40.7489,138200.0
2012-11-21 10:30:00,40.84,41.01,40.82,41.01,363100.0,40.729,40.8985,40.709,40.8985,363100.0
2012-11-21 11:00:00,41.01,41.43,41.01,41.41,384900.0,40.8985,41.3174,40.8985,41.2974,384900.0
2012-11-21 11:30:00,41.41,41.6,41.39,41.5,149500.0,41.2974,41.4869,41.2775,41.3872,149500.0
2012-11-21 12:00:00,41.51,41.57,41.15,41.16,221500.0,41.3972,41.457,41.0381,41.0481,221500.0
2012-11-21 12:30:00,41.16,41.21,41.14,41.2,96000.0,41.0481,41.098,41.0282,41.088,96000.0
2012-11-21 13:00:00,41.2,41.22,41.16,41.17,194500.0,41.088,41.1079,41.0481,41.0581,194500.0
2012-11-21 13:30:00,41.18,41.22,41.05,41.06,85400.0,41.0681,41.1079,40.9384,40.9484,85400.0
2012-11-21 14:00:00,41.07,41.19,41.04,41.18,85800.0,40.9584,41.078,40.9284,41.0681,85800.0
2012-11-21 14:30:00,41.17,41.18,40.93,40.99,1722100.0,41.0581,41.0681,40.8187,40.8786,1722100.0
2012-11-21 15:00:00,40.98,41.0,40.81,40.83,290600.0,40.8686,40.8885,40.6991,40.719,290600.0
2012-11-21 15:30:00,40.84,40.93,40.83,40.87,221700.0,40.729,40.8187,40.719,40.7589,221700.0
2012-11-23 09:30:00,40.87,41.39,40.87,41.13,288200.0,40.7589,41.2775,40.7589,41.0182,288200.0
2012-11-23 10:00:00,41.16,41.17,40.9,40.95,277800.0,41.0481,41.0581,40.7888,40.8387,277800.0
2012-11-23 10:30:00,40.94,41.02,40.89,41.0,80700.0,40.8287,40.9085,40.7788,40.8885,80700.0
2012-11-23 11:00:00,41.0,41.0,40.96,40.98,39400.0,40.8885,40.8885,40.8487,40.8686,39400.0
2012-11-23 11:30:00,40.98,41.0,40.82,40.89,55600.0,40.8686,40.8885,40.709,40.7788,55600.0
2012-11-23 12:00:00,40.9,40.95,40.8,40.87,74200.0,40.7888,40.8387,40.6891,40.7589,74200.0
2012-11-23 12:30:00,40.86,40.92,40.81,40.87,171200.0,40.7489,40.8088,40.6991,40.7589,171200.0
2012-11-26 09:30:00,40.16,40.31,39.89,40.12,501300.0,40.0508,40.2004,39.7816,40.0109,501300.0
2012-11-26 10:00:00,40.13,40.17,39.84,40.04,316100.0,40.0209,40.0608,39.7317,39.9312,316100.0
2012-11-26 10:30:00,40.03,40.04,39.81,39.82,170900.0,39.9212,39.9312,39.7018,39.7118,170900.0
2012-11-26 11:00:00,39.84,40.01,39.73,39.81,154300.0,39.7317,39.9012,39.622,39.7018,154300.0
2012-11-26 11:30:00,39.82,39.95,39.78,39.82,245200.0,39.7118,39.8414,39.6719,39.7118,245200.0
2012-11-26 12:00:00,39.82,39.82,39.62,39.62,135600.0,39.7118,39.7118,39.5123,39.5123,135600.0
2012-11-26 12:30:00,39.62,39.73,39.6,39.67,130600.0,39.5123,39.622,39.4924,39.5622,130600.0
2012-11-26 13:00:00,39.67,39.69,39.52,39.58,312700.0,39.5622,39.5821,39.4126,39.4724,312700.0
2012-11-26 13:30:00,39.58,39.73,39.52,39.56,200900.0,39.4724,39.622,39.4126,39.4525,200900.0
2012-11-26 14:00:00,39.55,39.69,39.5,39.51,302300.0,39.4425,39.5821,39.3926,39.4026,302300.0
2012-11-26 14:30:00,39.52,39.62,39.44,39.55,299700.0,39.4126,39.5123,39.3328,39.4425,299700.0
2012-11-26 15:00:00,39.55,39.7,39.43,39.69,198700.0,39.4425,39.5921,39.3228,39.5821,198700.0
2012-11-26 15:30:00,39.67,39.72,39.62,39.7,516200.0,39.5622,39.612,39.5123,39.5921,516200.0
2012-11-27 09:30:00,39.49,39.7,39.01,39.07,466500.0,39.3827,39.5921,38.904,38.9638,466500.0
2012-11-27 10:00:00,39.07,39.1,38.7,38.71,278400.0,38.9638,38.9937,38.5948,38.6048,278400.0
2012-11-27 10:30:00,38.71,38.96,38.45,38.94,417300.0,38.6048,38.8541,38.3455,38.8341,417300.0
2012-11-27 11:00:00,38.93,39.66,38.9,39.65,473300.0,38.8242,39.5522,38.7943,39.5422,473300.0
2012-11-27 11:30:00,39.65,40.06,39.59,39.92,216100.0,39.5422,39.9511,39.4824,39.8115,216100.0
2012-11-27 12:00:00,39.93,40.11,39.83,39.97,123800.0,39.8215,40.001,39.7217,39.8613,123800.0
2012-11-27 12:30:00,39.95,39.98,39.84,39.94,139200.0,39.8414,39.8713,39.7317,39.8314,139200.0
2012-11-27 13:00:00,39.94,39.99,39.87,39.98,121100.0,39.8314,39.8813,39.7616,39.8713,121100.0
2012-11-27 13:30:00,39.98,40.07,39.9,39.99,111400.0,39.8713,39.9611,39.7915,39.8813,111400.0
2012-11-27 14:00:00,39.99,40.07,39.89,39.94,138100.0,39.8813,39.9611,39.7816,39.8314,138100.0
2012-11-27 14:30:00,39.94,40.03,39.82,39.92,125100.0,39.8314,39.9212,39.7118,39.8115,125100.0
2012-11-27 15:00:00,39.92,40.02,39.9,39.95,176600.0,39.8115,39.9112,39.7915,39.8414,176600.0
2012-11-27 15:30:00,39.96,40.0,39.86,39.89,355200.0,39.8514,39.8913,39.7516,39.7816,355200.0
2012-11-28 09:30:00,39.48,40.03,39.18,39.95,397700.0,39.3727,39.9212,39.0735,39.8414,397700.0
2012-11-28 10:00:00,39.91,40.45,39.76,40.42,466100.0,39.8015,40.34,39.6519,40.3101,466100.0
2012-11-28 10:30:00,40.42,40.58,40.29,40.53,473500.0,40.3101,40.4697,40.1805,40.4198,473500.0
2012-11-28 11:00:00,40.53,40.58,40.43,40.53,241700.0,40.4198,40.4697,40.3201,40.4198,241700.0
2012-11-28 11:30:00,40.52,40.91,40.48,40.9,322800.0,40.4099,40.7988,40.37,40.7888,322800.0
2012-11-28 12:00:00,40.9,40.94,40.61,40.71,342100.0,40.7888,40.8287,40.4996,40.5993,342100.0
2012-11-28 12:30:00,40.7,40.8,40.62,40.71,80200.0,40.5894,40.6891,40.5096,40.5993,80200.0
2012-11-28 13:00:00,40.71,40.82,40.46,40.62,203800.0,40.5993,40.709,40.35,40.5096,203800.0
2012-11-28 13:30:00,40.62,40.68,40.38,40.39,209700.0,40.5096,40.5694,40.2702,40.2802,209700.0
2012-11-28 14:00:00,40.4,40.52,40.39,40.45,107300.0,40.2902,40.4099,40.2802,40.34,107300.0
2012-11-28 14:30:00,40.45,40.56,40.38,40.39,128800.0,40.34,40.4497,40.2702,40.2802,128800.0
2012-11-28 15:00:00,40.39,40.44,40.25,40.34,334400.0,40.2802,40.3301,40.1406,40.2303,334400.0
2012-11-28 15:30:00,40.35,40.42,39.98,40.05,1344400.0,40.2403,40.3101,39.8713,39.9411,1344400.0
2012-11-29 09:30:00,40.28,40.43,39.96,40.2,111100.0,40.1705,40.3201,39.8514,40.0907,111100.0
2012-11-29 10:00:00,40.2,40.29,39.82,39.97,177300.0,40.0907,40.1805,39.7118,39.8613,177300.0
2012-11-29 10:30:00,40.0,40.03,39.89,39.99,120300.0,39.8913,39.9212,39.7816,39.8813,120300.0
2012-11-29 11:00:00,39.99,40.02,39.94,39.98,86000.0,39.8813,39.9112,39.8314,39.8713,86000.0
2012-11-29 11:30:00,39.98,39.99,39.78,39.81,250400.0,39.8713,39.8813,39.6719,39.7018,250400.0
2012-11-29 12:00:00,39.81,39.97,39.78,39.82,84300.0,39.7018,39.8613,39.6719,39.7118,84300.0
2012-11-29 12:30:00,39.83,39.84,39.77,39.8,67300.0,39.7217,39.7317,39.6619,39.6918,67300.0
2012-11-29 13:00:00,39.8,39.85,39.74,39.78,58600.0,39.6918,39.7417,39.632,39.6719,58600.0
2012-11-29 13:30:00,39.77,39.8,39.73,39.75,113800.0,39.6619,39.6918,39.622,39.6419,113800.0
2012-11-29 14:00:00,39.75,39.8,39.71,39.73,170700.0,39.6419,39.6918,39.6021,39.622,170700.0
2012-11-29 14:30:00,39.72,39.75,39.48,39.49,309900.0,39.612,39.6419,39.3727,39.3827,309900.0
2012-11-29 15:00:00,39.49,39.64,39.38,39.4,337500.0,39.3827,39.5322,39.273,39.2929,337500.0
2012-11-29 15:30:00,39.41,39.46,39.26,39.34,957300.0,39.3029,39.3527,39.1533,39.2331,957300.0
2012-11-30 09:30:00,33.25,34.05,32.81,33.28,7696500.0,33.1596,33.9574,32.7208,33.1895,7696500.0
2012-11-30 10:00:00,33.28,33.75,32.9,33.62,4640700.0,33.1895,33.6583,32.8106,33.5286,4640700.0
2012-11-30 10:30:00,33.63,34.0,33.38,33.83,3604000.0,33.5386,33.9076,33.2893,33.738,3604000.0
2012-11-30 11:00:00,33.85,34.75,33.8,34.43,3773700.0,33.758,34.6555,33.7081,34.3364,3773700.0
2012-11-30 11:30:00,34.42,34.53,33.66,34.04,2107300.0,34.3264,34.4361,33.5685,33.9475,2107300.0
2012-11-30 12:00:00,34.03,34.19,33.88,33.97,2078500.0,33.9375,34.0971,33.7879,33.8777,2078500.0
2012-11-30 12:30:00,33.94,34.03,33.62,33.8,1967300.0,33.8477,33.9375,33.5286,33.7081,1967300.0
2012-11-30 13:00:00,33.8,33.93,33.66,33.8,1078100.0,33.7081,33.8378,33.5685,33.7081,1078100.0
2012-11-30 13:30:00,33.8,34.05,33.72,34.01,801500.0,33.7081,33.9574,33.6283,33.9175,801500.0
2012-11-30 14:00:00,34.02,34.35,33.98,34.16,1265600.0,33.9275,34.2566,33.8876,34.0671,1265600.0
2012-11-30 14:30:00,34.14,34.29,33.69,33.8,1020600.0,34.0472,34.1968,33.5984,33.7081,1020600.0
2012-11-30 15:00:00,33.8,34.0,33.78,33.93,1103000.0,33.7081,33.9076,33.6882,33.8378,1103000.0
2012-11-30 15:30:00,33.93,34.24,33.85,34.14,2482700.0,33.8378,34.1469,33.758,34.0472,2482700.0
2012-12-03 09:30:00,34.75,35.87,34.68,35.35,2645600.0,34.6555,35.7725,34.5857,35.2539,2645600.0
2012-12-03 10:00:00,35.35,35.73,35.34,35.59,1095200.0,35.2539,35.6329,35.2439,35.4933,1095200.0
2012-12-03 10:30:00,35.59,35.67,35.43,35.64,901800.0,35.4933,35.573,35.3337,35.5431,901800.0
2012-12-03 11:00:00,35.64,36.74,35.63,36.45,2313900.0,35.5431,36.6401,35.5331,36.3509,2313900.0
2012-12-03 11:30:00,36.45,36.54,36.27,36.28,844200.0,36.3509,36.4407,36.1714,36.1814,844200.0
2012-12-03 12:00:00,36.28,36.57,36.19,36.45,557300.0,36.1814,36.4706,36.0916,36.3509,557300.0
2012-12-03 12:30:00,36.44,36.46,36.2,36.2,657600.0,36.3409,36.3609,36.1016,36.1016,657600.0
2012-12-03 13:00:00,36.2,36.3,36.03,36.17,551900.0,36.1016,36.2013,35.9321,36.0717,551900.0
2012-12-03 13:30:00,36.17,36.3,36.1,36.27,386700.0,36.0717,36.2013,36.0019,36.1714,386700.0
2012-12-03 14:00:00,36.26,36.41,36.13,36.22,707200.0,36.1614,36.311,36.0318,36.1215,707200.0
2012-12-03 14:30:00,36.23,36.25,36.04,36.17,534600.0,36.1315,36.1515,35.942,36.0717,534600.0
2012-12-03 15:00:00,36.18,36.22,35.74,35.83,919700.0,36.0817,36.1215,35.6428,35.7326,919700.0
2012-12-03 15:30:00,35.83,36.01,35.8,35.84,1838800.0,35.7326,35.9121,35.7027,35.7426,1838800.0
2012-12-04 09:30:00,35.94,36.24,35.5,35.76,568700.0,35.8423,36.1415,35.4035,35.6628,568700.0
2012-12-04 10:00:00,35.78,35.91,35.65,35.69,494200.0,35.6827,35.8124,35.5531,35.593,494200.0
2012-12-04 10:30:00,35.7,35.81,35.68,35.75,391300.0,35.603,35.7127,35.583,35.6528,391300.0
2012-12-04 11:00:00,35.74,35.78,35.34,35.36,763200.0,35.6428,35.6827,35.2439,35.2639,763200.0
2012-12-04 11:30:00,35.36,35.85,35.32,35.79,418700.0,35.2639,35.7525,35.224,35.6927,418700.0
2012-12-04 12:00:00,35.78,35.95,35.72,35.94,260300.0,35.6827,35.8523,35.6229,35.8423,260300.0
2012-12-04 12:30:00,35.94,35.98,35.75,35.84,202200.0,35.8423,35.8822,35.6528,35.7426,202200.0
2012-12-04 13:00:00,35.84,36.0,35.78,36.0,239700.0,35.7426,35.9021,35.6827,35.9021,239700.0
2012-12-04 13:30:00,36.0,36.01,35.88,36.0,287100.0,35.9021,35.9121,35.7825,35.9021,287100.0
2012-12-04 14:00:00,36.0,36.0,35.85,35.85,319600.0,35.9021,35.9021,35.7525,35.7525,319600.0
2012-12-04 14:30:00,35.85,35.97,35.85,35.88,361200.0,35.7525,35.8722,35.7525,35.7825,361200.0
2012-12-04 15:00:00,35.87,35.94,35.76,35.79,432800.0,35.7725,35.8423,35.6628,35.6927,432800.0
2012-12-04 15:30:00,35.79,35.85,35.58,35.6,908800.0,35.6927,35.7525,35.4833,35.5032,908800.0
2012-12-05 09:30:00,35.71,35.96,35.64,35.7,289400.0,35.6129,35.8622,35.5431,35.603,289400.0
2012-12-05 10:00:00,35.71,35.79,35.46,35.46,326600.0,35.6129,35.6927,35.3636,35.3636,326600.0
2012-12-05 10:30:00,35.45,35.54,35.21,35.52,529000.0,35.3536,35.4434,35.1143,35.4234,529000.0
2012-12-05 11:00:00,35.51,35.63,35.38,35.44,408000.0,35.4135,35.5331,35.2838,35.3437,408000.0
2012-12-05 11:30:00,35.43,35.56,35.4,35.51,394000.0,35.3337,35.4633,35.3038,35.4135,394000.0
2012-12-05 12:00:00,35.52,35.62,35.26,35.48,435400.0,35.4234,35.5232,35.1642,35.3836,435400.0
2012-12-05 12:30:00,35.48,35.55,35.37,35.45,263200.0,35.3836,35.4534,35.2739,35.3536,263200.0
2012-12-05 13:00:00,35.46,35.62,35.36,35.57,287800.0,35.3636,35.5232,35.2639,35.4733,287800.0
2012-12-05 13:30:00,35.57,35.59,35.41,35.47,155600.0,35.4733,35.4933,35.3137,35.3736,155600.0
2012-12-05 14:00:00,35.47,35.6,35.44,35.5,227600.0,35.3736,35.5032,35.3437,35.4035,227600.0
2012-12-05 14:30:00,35.5,35.56,35.41,35.45,291400.0,35.4035,35.4633,35.3137,35.3536,291400.0
2012-12-05 15:00:00,35.46,35.58,35.43,35.52,339400.0,35.3636,35.4833,35.3337,35.4234,339400.0
2012-12-05 15:30:00,35.51,35.54,35.34,35.46,571500.0,35.4135,35.4434,35.2439,35.3636,571500.0
2012-12-06 09:30:00,35.96,36.41,35.76,36.28,1489600.0,35.8622,36.311,35.6628,36.1814,1489600.0
2012-12-06 10:00:00,36.27,36.98,36.27,36.82,773200.0,36.1714,36.8795,36.1714,36.7199,773200.0
2012-12-06 10:30:00,36.81,36.84,36.59,36.62,742000.0,36.7099,36.7399,36.4905,36.5205,742000.0
2012-12-06 11:00:00,36.62,36.69,36.32,36.43,683400.0,36.5205,36.5903,36.2213,36.331,683400.0
2012-12-06 11:30:00,36.42,36.7,36.26,36.51,446000.0,36.321,36.6002,36.1614,36.4108,446000.0
2012-12-06 12:00:00,36.52,36.61,36.4,36.43,268000.0,36.4207,36.5105,36.3011,36.331,268000.0
2012-12-06 12:30:00,36.42,36.43,36.28,36.41,199200.0,36.321,36.331,36.1814,36.311,199200.0
2012-12-06 13:00:00,36.4,36.4,36.24,36.25,218000.0,36.3011,36.3011,36.1415,36.1515,218000.0
2012-12-06 13:30:00,36.26,36.33,36.17,36.3,264100.0,36.1614,36.2312,36.0717,36.2013,264100.0
2012-12-06 14:00:00,36.3,36.42,36.27,36.4,339900.0,36.2013,36.321,36.1714,36.3011,339900.0
2012-12-06 14:30:00,36.41,36.69,36.38,36.55,667900.0,36.311,36.5903,36.2811,36.4506,667900.0
2012-12-06 15:00:00,36.54,36.68,36.5,36.5,314800.0,36.4407,36.5803,36.4008,36.4008,314800.0
2012-12-06 15:30:00,36.5,36.6,36.48,36.55,1243700.0,36.4008,36.5005,36.3808,36.4506,1243700.0
2012-12-07 09:30:00,36.78,36.78,36.03,36.04,307300.0,36.68,36.68,35.9321,35.942,307300.0
2012-12-07 10:00:00,36.04,36.2,35.89,35.95,633000.0,35.942,36.1016,35.7924,35.8523,633000.0
2012-12-07 10:30:00,35.95,36.15,35.95,36.08,504600.0,35.8523,36.0517,35.8523,35.9819,504600.0
2012-12-07 11:00:00,36.07,36.11,35.95,35.97,419100.0,35.9719,36.0118,35.8523,35.8722,419100.0
2012-12-07 11:30:00,35.98,36.0,35.84,35.91,285600.0,35.8822,35.9021,35.7426,35.8124,285600.0
2012-12-07 12:00:00,35.91,36.01,35.86,36.01,358600.0,35.8124,35.9121,35.7625,35.9121,358600.0
2012-12-07 12:30:00,36.0,36.16,35.98,36.1,303600.0,35.9021,36.0617,35.8822,36.0019,303600.0
2012-12-07 13:00:00,36.11,36.18,36.04,36.05,228000.0,36.0118,36.0817,35.942,35.952,228000.0
2012-12-07 13:30:00,36.05,36.22,36.05,36.19,266300.0,35.952,36.1215,35.952,36.0916,266300.0
2012-12-07 14:00:00,36.18,36.22,36.11,36.18,230800.0,36.0817,36.1215,36.0118,36.0817,230800.0
2012-12-07 14:30:00,36.18,36.27,36.13,36.17,268600.0,36.0817,36.1714,36.0318,36.0717,268600.0
2012-12-07 15:00:00,36.17,36.26,36.05,36.07,484200.0,36.0717,36.1614,35.952,35.9719,484200.0
2012-12-07 15:30:00,36.07,36.35,36.05,36.28,785700.0,35.9719,36.2512,35.952,36.1814,785700.0
2012-12-10 09:30:00,36.26,36.85,35.98,36.79,291000.0,36.1614,36.7498,35.8822,36.69,291000.0
2012-12-10 10:00:00,36.78,36.94,36.61,36.66,275000.0,36.68,36.8396,36.5105,36.5603,275000.0
2012-12-10 10:30:00,36.67,36.96,36.64,36.95,171400.0,36.5703,36.8595,36.5404,36.8496,171400.0
2012-12-10 11:00:00,36.95,37.11,36.89,37.11,252700.0,36.8496,37.0091,36.7897,37.0091,252700.0
2012-12-10 11:30:00,37.11,37.25,37.05,37.21,223400.0,37.0091,37.1487,36.9493,37.1089,223400.0
2012-12-10 12:00:00,37.21,37.21,36.89,36.93,164100.0,37.1089,37.1089,36.7897,36.8296,164100.0
2012-12-10 12:30:00,36.93,37.09,36.93,36.96,160000.0,36.8296,36.9892,36.8296,36.8595,160000.0
2012-12-10 13:00:00,36.96,36.98,36.9,36.9,164300.0,36.8595,36.8795,36.7997,36.7997,164300.0
2012-12-10 13:30:00,36.91,37.07,36.89,36.97,139500.0,36.8097,36.9692,36.7897,36.8695,139500.0
2012-12-10 14:00:00,36.97,36.98,36.87,36.9,190800.0,36.8695,36.8795,36.7698,36.7997,190800.0
2012-12-10 14:30:00,36.9,36.99,36.83,36.99,176900.0,36.7997,36.8894,36.7299,36.8894,176900.0
2012-12-10 15:00:00,36.99,37.03,36.95,36.97,236900.0,36.8894,36.9293,36.8496,36.8695,236900.0
2012-12-10 15:30:00,36.98,37.0,36.91,36.98,438000.0,36.8795,36.8994,36.8097,36.8795,438000.0
2012-12-11 09:30:00,37.15,37.62,37.14,37.59,215800.0,37.049,37.5177,37.039,37.4878,215800.0
2012-12-11 10:00:00,37.59,37.6,37.17,37.25,503500.0,37.4878,37.4978,37.069,37.1487,503500.0
2012-12-11 10:30:00,37.25,37.28,36.86,36.91,284900.0,37.1487,37.1787,36.7598,36.8097,284900.0
2012-12-11 11:00:00,36.92,37.02,36.87,36.99,278800.0,36.8196,36.9194,36.7698,36.8894,278800.0
2012-12-11 11:30:00,36.99,37.02,36.35,36.38,338200.0,36.8894,36.9194,36.2512,36.2811,338200.0
2012-12-11 12:00:00,36.38,36.73,36.26,36.6,327900.0,36.2811,36.6302,36.1614,36.5005,327900.0
2012-12-11 12:30:00,36.61,36.8,36.41,36.8,283200.0,36.5105,36.7,36.311,36.7,283200.0
2012-12-11 13:00:00,36.8,36.99,36.79,36.91,364200.0,36.7,36.8894,36.69,36.8097,364200.0
2012-12-11 13:30:00,36.92,37.09,36.87,36.97,189000.0,36.8196,36.9892,36.7698,36.8695,189000.0
2012-12-11 14:00:00,36.96,37.0,36.84,36.87,117200.0,36.8595,36.8994,36.7399,36.7698,117200.0
2012-12-11 14:30:00,36.87,36.91,36.81,36.9,158700.0,36.7698,36.8097,36.7099,36.7997,158700.0
2012-12-11 15:00:00,36.91,36.92,36.78,36.88,235200.0,36.8097,36.8196,36.68,36.7797,235200.0
2012-12-11 15:30:00,36.88,36.95,36.85,36.94,719000.0,36.7797,36.8496,36.7498,36.8396,719000.0
2012-12-12 09:30:00,37.13,37.14,36.74,36.74,246600.0,37.0291,37.039,36.6401,36.6401,246600.0
2012-12-12 10:00:00,36.73,36.93,36.6,36.87,238100.0,36.6302,36.8296,36.5005,36.7698,238100.0
2012-12-12 10:30:00,36.87,37.2,36.83,37.19,236400.0,36.7698,37.0989,36.7299,37.0889,236400.0
2012-12-12 11:00:00,37.18,37.2,37.07,37.18,109200.0,37.0789,37.0989,36.9692,37.0789,109200.0
2012-12-12 11:30:00,37.18,37.2,37.1,37.19,136000.0,37.0789,37.0989,36.9991,37.0889,136000.0
2012-12-12 12:00:00,37.19,37.24,37.17,37.19,174300.0,37.0889,37.1388,37.069,37.0889,174300.0
2012-12-12 12:30:00,37.22,37.35,37.13,37.29,164900.0,37.1188,37.2485,37.0291,37.1886,164900.0
2012-12-12 13:00:00,37.28,37.29,37.08,37.14,273700.0,37.1787,37.1886,36.9792,37.039,273700.0
2012-12-12 13:30:00,37.14,37.28,37.09,37.24,188700.0,37.039,37.1787,36.9892,37.1388,188700.0
2012-12-12 14:00:00,37.23,37.34,37.15,37.19,224700.0,37.1288,37.2385,37.049,37.0889,224700.0
2012-12-12 14:30:00,37.19,37.36,37.13,37.25,175700.0,37.0889,37.2584,37.0291,37.1487,175700.0
2012-12-12 15:00:00,37.25,37.26,36.92,36.95,262500.0,37.1487,37.1587,36.8196,36.8496,262500.0
2012-12-12 15:30:00,36.95,36.95,36.75,36.81,514600.0,36.8496,36.8496,36.6501,36.7099,514600.0
2012-12-13 09:30:00,36.78,37.11,36.78,36.98,114600.0,36.68,37.0091,36.68,36.8795,114600.0
2012-12-13 10:00:00,36.98,37.04,36.8,36.93,132000.0,36.8795,36.9393,36.7,36.8296,132000.0
2012-12-13 10:30:00,36.94,37.02,36.85,36.86,74500.0,36.8396,36.9194,36.7498,36.7598,74500.0
2012-12-13 11:00:00,36.85,36.86,36.66,36.73,120900.0,36.7498,36.7598,36.5603,36.6302,120900.0
2012-12-13 11:30:00,36.72,36.77,36.55,36.63,88200.0,36.6202,36.67,36.4506,36.5304,88200.0
2012-12-13 12:00:00,36.63,36.66,36.23,36.25,247100.0,36.5304,36.5603,36.1315,36.1515,247100.0
2012-12-13 12:30:00,36.26,36.28,35.9,35.92,460200.0,36.1614,36.1814,35.8024,35.8224,460200.0
2012-12-13 13:00:00,35.92,36.21,35.91,36.0,337700.0,35.8224,36.1116,35.8124,35.9021,337700.0
2012-12-13 13:30:00,36.01,36.06,35.79,35.83,387800.0,35.9121,35.962,35.6927,35.7326,387800.0
2012-12-13 14:00:00,35.81,35.83,35.66,35.74,348900.0,35.7127,35.7326,35.5631,35.6428,348900.0
2012-12-13 14:30:00,35.75,35.95,35.68,35.69,335900.0,35.6528,35.8523,35.583,35.593,335900.0
2012-12-13 15:00:00,35.7,35.84,35.7,35.84,384300.0,35.603,35.7426,35.603,35.7426,384300.0
2012-12-13 15:30:00,35.84,36.01,35.83,35.87,691300.0,35.7426,35.9121,35.7326,35.7725,691300.0
2012-12-14 09:30:00,35.93,36.54,35.81,36.34,212100.0,35.8323,36.4407,35.7127,36.2412,212100.0
2012-12-14 10:00:00,36.33,36.45,36.21,36.35,156700.0,36.2312,36.3509,36.1116,36.2512,156700.0
2012-12-14 10:30:00,36.36,36.58,36.36,36.47,165700.0,36.2612,36.4806,36.2612,36.3709,165700.0
2012-12-14 11:00:00,36.46,36.76,36.45,36.7,223600.0,36.3609,36.6601,36.3509,36.6002,223600.0
2012-12-14 11:30:00,36.7,36.74,36.48,36.55,258000.0,36.6002,36.6401,36.3808,36.4506,258000.0
2012-12-14 12:00:00,36.56,36.6,36.44,36.47,206200.0,36.4606,36.5005,36.3409,36.3709,206200.0
2012-12-14 12:30:00,36.46,36.48,36.4,36.45,158600.0,36.3609,36.3808,36.3011,36.3509,158600.0
2012-12-14 13:00:00,36.46,36.48,36.33,36.33,186400.0,36.3609,36.3808,36.2312,36.2312,186400.0
2012-12-14 13:30:00,36.34,36.37,36.27,36.33,144700.0,36.2412,36.2711,36.1714,36.2312,144700.0
2012-12-14 14:00:00,36.32,36.35,36.21,36.22,102000.0,36.2213,36.2512,36.1116,36.1215,102000.0
2012-12-14 14:30:00,36.21,36.22,36.02,36.03,135100.0,36.1116,36.1215,35.9221,35.9321,135100.0
2012-12-14 15:00:00,36.03,36.13,35.97,36.04,178200.0,35.9321,36.0318,35.8722,35.942,178200.0
2012-12-14 15:30:00,36.04,36.09,35.86,35.9,752100.0,35.942,35.9919,35.7625,35.8024,752100.0
2012-12-17 09:30:00,36.05,36.21,35.88,36.17,297000.0,35.952,36.1116,35.7825,36.0717,297000.0
2012-12-17 10:00:00,36.18,36.19,36.05,36.14,234700.0,36.0817,36.0916,35.952,36.0418,234700.0
2012-12-17 10:30:00,36.14,36.38,36.13,36.35,173900.0,36.0418,36.2811,36.0318,36.2512,173900.0
2012-12-17 11:00:00,36.34,36.54,36.3,36.38,368700.0,36.2412,36.4407,36.2013,36.2811,368700.0
2012-12-17 11:30:00,36.38,36.5,36.29,36.31,207100.0,36.2811,36.4008,36.1914,36.2113,207100.0
2012-12-17 12:00:00,36.29,36.46,36.21,36.4,144900.0,36.1914,36.3609,36.1116,36.3011,144900.0
2012-12-17 12:30:00,36.39,36.44,36.38,36.39,104900.0,36.2911,36.3409,36.2811,36.2911,104900.0
2012-12-17 13:00:00,36.38,36.41,36.35,36.38,116600.0,36.2811,36.311,36.2512,36.2811,116600.0
2012-12-17 13:30:00,36.38,36.45,36.33,36.36,153900.0,36.2811,36.3509,36.2312,36.2612,153900.0
2012-12-17 14:00:00,36.36,36.4,36.2,36.24,156500.0,36.2612,36.3011,36.1016,36.1415,156500.0
2012-12-17 14:30:00,36.23,36.3,36.2,36.25,175800.0,36.1315,36.2013,36.1016,36.1515,175800.0
2012-12-17 15:00:00,36.26,36.28,36.2,36.23,269800.0,36.1614,36.1814,36.1016,36.1315,269800.0
2012-12-17 15:30:00,36.24,36.3,36.2,36.25,644200.0,36.1415,36.2013,36.1016,36.1515,644200.0
2012-12-18 09:30:00,36.25,36.73,36.25,36.49,181500.0,36.1515,36.6302,36.1515,36.3908,181500.0
2012-12-18 10:00:00,36.49,36.92,36.46,36.81,184100.0,36.3908,36.8196,36.3609,36.7099,184100.0
2012-12-18 10:30:00,36.83,36.97,36.7,36.91,267200.0,36.7299,36.8695,36.6002,36.8097,267200.0
2012-12-18 11:00:00,36.91,37.09,36.89,37.0,174500.0,36.8097,36.9892,36.7897,36.8994,174500.0
2012-12-18 11:30:00,37.01,37.05,36.88,36.91,146800.0,36.9094,36.9493,36.7797,36.8097,146800.0
2012-12-18 12:00:00,36.9,36.97,36.77,36.95,170700.0,36.7997,36.8695,36.67,36.8496,170700.0
2012-12-18 12:30:00,36.95,37.16,36.95,37.15,95500.0,36.8496,37.059,36.8496,37.049,95500.0
2012-12-18 13:00:00,37.14,37.15,37.05,37.11,114500.0,37.039,37.049,36.9493,37.0091,114500.0
2012-12-18 13:30:00,37.09,37.27,37.09,37.22,298300.0,36.9892,37.1687,36.9892,37.1188,298300.0
2012-12-18 14:00:00,37.21,37.26,37.09,37.11,262700.0,37.1089,37.1587,36.9892,37.0091,262700.0
2012-12-18 14:30:00,37.1,37.11,36.92,36.94,173300.0,36.9991,37.0091,36.8196,36.8396,173300.0
2012-12-18 15:00:00,36.95,36.98,36.84,36.87,257600.0,36.8496,36.8795,36.7399,36.7698,257600.0
2012-12-18 15:30:00,36.87,37.0,36.85,36.95,584100.0,36.7698,36.8994,36.7498,36.8496,584100.0
2012-12-19 09:30:00,37.5,37.9,37.27,37.86,665200.0,37.3981,37.797,37.1687,37.7571,665200.0
2012-12-19 10:00:00,37.85,38.07,37.8,37.98,630200.0,37.7471,37.9665,37.6972,37.8768,630200.0
2012-12-19 10:30:00,37.97,37.99,37.68,37.68,417600.0,37.8668,37.8867,37.5776,37.5776,417600.0
2012-12-19 11:00:00,37.68,37.96,37.64,37.82,447400.0,37.5776,37.8568,37.5377,37.7172,447400.0
2012-12-19 11:30:00,37.83,37.98,37.8,37.95,272000.0,37.7272,37.8768,37.6972,37.8468,272000.0
2012-12-19 12:00:00,37.95,37.96,37.87,37.96,234300.0,37.8468,37.8568,37.7671,37.8568,234300.0
2012-12-19 12:30:00,37.95,38.14,37.92,38.09,259800.0,37.8468,38.0363,37.8169,37.9865,259800.0
2012-12-19 13:00:00,38.1,38.22,38.01,38.05,294200.0,37.9964,38.1161,37.9067,37.9466,294200.0
2012-12-19 13:30:00,38.05,38.14,38.04,38.08,482000.0,37.9466,38.0363,37.9366,37.9765,482000.0
2012-12-19 14:00:00,38.08,38.26,37.95,38.25,388200.0,37.9765,38.156,37.8468,38.146,388200.0
2012-12-19 14:30:00,38.25,38.38,38.24,38.36,419500.0,38.146,38.2757,38.1361,38.2557,419500.0
2012-12-19 15:00:00,38.35,38.53,38.35,38.5,852200.0,38.2458,38.4253,38.2458,38.3953,852200.0
2012-12-19 15:30:00,38.5,38.53,38.23,38.3,1579300.0,38.3953,38.4253,38.1261,38.1959,1579300.0
2012-12-20 09:30:00,38.42,38.76,37.9,38.32,602100.0,38.3156,38.6546,37.797,38.2158,602100.0
2012-12-20 10:00:00,38.3,38.41,37.98,38.0,313600.0,38.1959,38.3056,37.8768,37.8967,313600.0
2012-12-20 10:30:00,37.98,38.14,37.88,37.95,268700.0,37.8768,38.0363,37.777,37.8468,268700.0
2012-12-20 11:00:00,37.96,37.99,37.73,37.76,295200.0,37.8568,37.8867,37.6274,37.6574,295200.0
2012-12-20 11:30:00,37.75,37.81,37.52,37.62,202200.0,37.6474,37.7072,37.418,37.5177,202200.0
2012-12-20 12:00:00,37.62,37.78,37.62,37.69,350100.0,37.5177,37.6773,37.5177,37.5875,350100.0
2012-12-20 12:30:00,37.69,37.71,37.6,37.63,290300.0,37.5875,37.6075,37.4978,37.5277,290300.0
2012-12-20 13:00:00,37.63,37.65,37.47,37.55,179500.0,37.5277,37.5477,37.3681,37.4479,179500.0
2012-12-20 13:30:00,37.54,37.86,37.53,37.85,330100.0,37.438,37.7571,37.428,37.7471,330100.0
2012-12-20 14:00:00,37.85,37.9,37.73,37.77,202900.0,37.7471,37.797,37.6274,37.6673,202900.0
2012-12-20 14:30:00,37.78,37.92,37.77,37.85,244300.0,37.6773,37.8169,37.6673,37.7471,244300.0
2012-12-20 15:00:00,37.84,37.87,37.76,37.83,331800.0,37.7371,37.7671,37.6574,37.7272,331800.0
2012-12-20 15:30:00,37.83,37.94,37.82,37.91,714100.0,37.7272,37.8369,37.7172,37.8069,714100.0
2012-12-21 09:30:00,37.6,37.95,36.46,37.75,966300.0,37.4978,37.8468,36.3609,37.6474,966300.0
2012-12-21 10:00:00,37.77,37.8,37.5,37.69,562800.0,37.6673,37.6972,37.3981,37.5875,562800.0
2012-12-21 10:30:00,37.68,37.76,37.62,37.68,98600.0,37.5776,37.6574,37.5177,37.5776,98600.0
2012-12-21 11:00:00,37.68,37.81,37.64,37.73,208100.0,37.5776,37.7072,37.5377,37.6274,208100.0
2012-12-21 11:30:00,37.72,37.74,37.57,37.73,101600.0,37.6175,37.6374,37.4679,37.6274,101600.0
2012-12-21 12:00:00,37.74,37.77,37.59,37.65,300200.0,37.6374,37.6673,37.4878,37.5477,300200.0
2012-12-21 12:30:00,37.64,37.77,37.57,37.75,181000.0,37.5377,37.6673,37.4679,37.6474,181000.0
2012-12-21 13:00:00,37.74,37.8,37.62,37.7,126900.0,37.6374,37.6972,37.5177,37.5975,126900.0
2012-12-21 13:30:00,37.72,37.81,37.68,37.74,346900.0,37.6175,37.7072,37.5776,37.6374,346900.0
2012-12-21 14:00:00,37.74,37.93,37.73,37.91,151500.0,37.6374,37.8269,37.6274,37.8069,151500.0
2012-12-21 14:30:00,37.91,37.95,37.81,37.85,137900.0,37.8069,37.8468,37.7072,37.7471,137900.0
2012-12-21 15:00:00,37.86,38.0,37.84,38.0,204200.0,37.7571,37.8967,37.7371,37.8967,204200.0
2012-12-21 15:30:00,37.99,38.09,37.88,38.03,1414400.0,37.8867,37.9865,37.777,37.9266,1414400.0
2012-12-24 09:30:00,37.77,38.07,37.49,37.95,163800.0,37.6673,37.9665,37.3881,37.8468,163800.0
2012-12-24 10:00:00,37.95,38.17,37.91,38.16,88900.0,37.8468,38.0662,37.8069,38.0563,88900.0
2012-12-24 10:30:00,38.15,38.16,38.0,38.12,101600.0,38.0463,38.0563,37.8967,38.0164,101600.0
2012-12-24 11:00:00,38.12,38.12,37.89,38.02,157600.0,38.0164,38.0164,37.787,37.9166,157600.0
2012-12-24 11:30:00,38.02,38.09,37.97,38.02,105000.0,37.9166,37.9865,37.8668,37.9166,105000.0
2012-12-24 12:00:00,38.03,38.1,37.97,38.06,121100.0,37.9266,37.9964,37.8668,37.9565,121100.0
2012-12-24 12:30:00,38.05,38.11,37.96,38.03,237700.0,37.9466,38.0064,37.8568,37.9266,237700.0
2012-12-26 09:30:00,37.96,38.38,37.95,38.35,113500.0,37.8568,38.2757,37.8468,38.2458,113500.0
2012-12-26 10:00:00,38.35,38.39,38.15,38.2,116000.0,38.2458,38.2856,38.0463,38.0962,116000.0
2012-12-26 10:30:00,38.2,38.2,37.93,38.08,180000.0,38.0962,38.0962,37.8269,37.9765,180000.0
2012-12-26 11:00:00,38.1,38.19,38.0,38.14,120500.0,37.9964,38.0862,37.8967,38.0363,120500.0
2012-12-26 11:30:00,38.11,38.25,38.07,38.2,119300.0,38.0064,38.146,37.9665,38.0962,119300.0
2012-12-26 12:00:00,38.2,38.23,37.96,37.96,50000.0,38.0962,38.1261,37.8568,37.8568,50000.0
2012-12-26 12:30:00,37.95,38.05,37.92,37.99,60200.0,37.8468,37.9466,37.8169,37.8867,60200.0
2012-12-26 13:00:00,38.0,38.14,37.93,38.1,76700.0,37.8967,38.0363,37.8269,37.9964,76700.0
2012-12-26 13:30:00,38.1,38.11,37.94,37.94,44500.0,37.9964,38.0064,37.8369,37.8369,44500.0
2012-12-26 14:00:00,37.94,38.01,37.86,37.87,87000.0,37.8369,37.9067,37.7571,37.7671,87000.0
2012-12-26 14:30:00,37.87,37.88,37.75,37.79,100600.0,37.7671,37.777,37.6474,37.6873,100600.0
2012-12-26 15:00:00,37.79,37.89,37.77,37.83,156400.0,37.6873,37.787,37.6673,37.7272,156400.0
2012-12-26 15:30:00,37.83,37.85,37.66,37.81,403200.0,37.7272,37.7471,37.5576,37.7072,403200.0
2012-12-27 09:30:00,37.76,38.09,37.67,38.06,191400.0,37.6574,37.9865,37.5676,37.9565,191400.0
2012-12-27 10:00:00,38.07,38.09,37.78,37.86,204100.0,37.9665,37.9865,37.6773,37.7571,204100.0
2012-12-27 10:30:00,37.87,37.93,37.83,37.83,102900.0,37.7671,37.8269,37.7272,37.7272,102900.0
2012-12-27 11:00:00,37.84,37.91,37.78,37.88,151300.0,37.7371,37.8069,37.6773,37.777,151300.0
2012-12-27 11:30:00,37.88,37.91,37.77,37.81,94400.0,37.777,37.8069,37.6673,37.7072,94400.0
2012-12-27 12:00:00,37.81,37.84,37.71,37.74,127300.0,37.7072,37.7371,37.6075,37.6374,127300.0
2012-12-27 12:30:00,37.74,37.75,37.53,37.75,220300.0,37.6374,37.6474,37.428,37.6474,220300.0
2012-12-27 13:00:00,37.75,37.88,37.71,37.77,91200.0,37.6474,37.777,37.6075,37.6673,91200.0
2012-12-27 13:30:00,37.79,37.83,37.77,37.81,118700.0,37.6873,37.7272,37.6673,37.7072,118700.0
2012-12-27 14:00:00,37.8,37.84,37.68,37.75,95900.0,37.6972,37.7371,37.5776,37.6474,95900.0
2012-12-27 14:30:00,37.75,37.98,37.74,37.96,123400.0,37.6474,37.8768,37.6374,37.8568,123400.0
2012-12-27 15:00:00,37.96,38.09,37.9,38.04,183400.0,37.8568,37.9865,37.797,37.9366,183400.0
2012-12-27 15:30:00,38.03,38.25,38.02,38.12,327600.0,37.9266,38.146,37.9166,38.0164,327600.0
2012-12-28 09:30:00,37.88,37.95,37.53,37.95,106800.0,37.777,37.8468,37.428,37.8468,106800.0
2012-12-28 10:00:00,37.97,38.08,37.84,38.04,88200.0,37.8668,37.9765,37.7371,37.9366,88200.0
2012-12-28 10:30:00,38.05,38.16,37.95,38.1,125400.0,37.9466,38.0563,37.8468,37.9964,125400.0
2012-12-28 11:00:00,38.11,38.17,38.09,38.16,100500.0,38.0064,38.0662,37.9865,38.0563,100500.0
2012-12-28 11:30:00,38.16,38.25,38.12,38.24,132000.0,38.0563,38.146,38.0164,38.1361,132000.0
2012-12-28 12:00:00,38.24,38.4,38.24,38.38,93800.0,38.1361,38.2956,38.1361,38.2757,93800.0
2012-12-28 12:30:00,38.38,38.45,38.36,38.39,78800.0,38.2757,38.3455,38.2557,38.2856,78800.0
2012-12-28 13:00:00,38.4,38.46,38.36,38.41,80700.0,38.2956,38.3555,38.2557,38.3056,80700.0
2012-12-28 13:30:00,38.41,38.49,38.27,38.29,67600.0,38.3056,38.3854,38.166,38.1859,67600.0
2012-12-28 14:00:00,38.29,38.3,38.18,38.18,58700.0,38.1859,38.1959,38.0762,38.0762,58700.0
2012-12-28 14:30:00,38.18,38.21,38.05,38.05,99200.0,38.0762,38.1061,37.9466,37.9466,99200.0
2012-12-28 15:00:00,38.05,38.08,37.98,38.02,145900.0,37.9466,37.9765,37.8768,37.9166,145900.0
2012-12-28 15:30:00,38.01,38.07,37.84,38.03,596100.0,37.9067,37.9665,37.7371,37.9266,596100.0
2012-12-31 09:30:00,38.0,38.48,37.87,38.41,202800.0,37.8967,38.3754,37.7671,38.3056,202800.0
2012-12-31 10:00:00,38.39,38.47,38.24,38.38,193400.0,38.2856,38.3654,38.1361,38.2757,193400.0
2012-12-31 10:30:00,38.38,38.55,38.28,38.31,210800.0,38.2757,38.4452,38.1759,38.2059,210800.0
2012-12-31 11:00:00,38.31,38.59,38.26,38.51,227500.0,38.2059,38.4851,38.156,38.4053,227500.0
2012-12-31 11:30:00,38.53,38.65,38.52,38.63,159400.0,38.4253,38.5449,38.4153,38.525,159400.0
2012-12-31 12:00:00,38.62,38.7,38.62,38.68,92600.0,38.515,38.5948,38.515,38.5749,92600.0
2012-12-31 12:30:00,38.69,38.86,38.65,38.7,182900.0,38.5848,38.7544,38.5449,38.5948,182900.0
2012-12-31 13:00:00,38.7,38.74,38.58,38.61,112300.0,38.5948,38.6347,38.4751,38.505,112300.0
2012-12-31 13:30:00,38.61,38.76,38.49,38.53,97300.0,38.505,38.6546,38.3854,38.4253,97300.0
2012-12-31 14:00:00,38.56,38.61,38.44,38.54,136400.0,38.4552,38.505,38.3355,38.4352,136400.0
2012-12-31 14:30:00,38.52,38.95,38.52,38.92,278900.0,38.4153,38.8441,38.4153,38.8142,278900.0
2012-12-31 15:00:00,38.92,39.02,38.61,38.63,245100.0,38.8142,38.9139,38.505,38.525,245100.0
2012-12-31 15:30:00,38.63,38.85,38.61,38.85,398000.0,38.525,38.7444,38.505,38.7444,398000.0
2013-01-02 09:30:00,39.35,39.86,39.2,39.68,290200.0,39.243,39.7516,39.0934,39.5721,290200.0
2013-01-02 10:00:00,39.68,39.69,39.3,39.5,264100.0,39.5721,39.5821,39.1932,39.3926,264100.0
2013-01-02 10:30:00,39.5,39.63,39.41,39.45,197800.0,39.3926,39.5223,39.3029,39.3428,197800.0
2013-01-02 11:00:00,39.44,39.52,39.38,39.47,152600.0,39.3328,39.4126,39.273,39.3627,152600.0
2013-01-02 11:30:00,39.47,39.5,39.29,39.36,136400.0,39.3627,39.3926,39.1832,39.253,136400.0
2013-01-02 12:00:00,39.37,39.43,39.33,39.37,124400.0,39.263,39.3228,39.2231,39.263,124400.0
2013-01-02 12:30:00,39.38,39.4,39.24,39.32,83100.0,39.273,39.2929,39.1333,39.2131,83100.0
2013-01-02 13:00:00,39.32,39.41,39.28,39.41,163800.0,39.2131,39.3029,39.1732,39.3029,163800.0
2013-01-02 13:30:00,39.39,39.48,39.35,39.48,151400.0,39.2829,39.3727,39.243,39.3727,151400.0
2013-01-02 14:00:00,39.48,39.64,39.46,39.5,201400.0,39.3727,39.5322,39.3527,39.3926,201400.0
2013-01-02 14:30:00,39.5,39.64,39.44,39.64,162600.0,39.3926,39.5322,39.3328,39.5322,162600.0
2013-01-02 15:00:00,39.63,39.67,39.5,39.54,190000.0,39.5223,39.5622,39.3926,39.4325,190000.0
2013-01-02 15:30:00,39.54,39.87,39.54,39.87,559700.0,39.4325,39.7616,39.4325,39.7616,559700.0
2013-01-03 09:30:00,39.81,39.99,39.61,39.82,254800.0,39.7018,39.8813,39.5023,39.7118,254800.0
2013-01-03 10:00:00,39.83,39.91,39.77,39.78,182100.0,39.7217,39.8015,39.6619,39.6719,182100.0
2013-01-03 10:30:00,39.78,39.83,39.72,39.72,135500.0,39.6719,39.7217,39.612,39.612,135500.0
2013-01-03 11:00:00,39.72,39.93,39.6,39.93,187000.0,39.612,39.8215,39.4924,39.8215,187000.0
2013-01-03 11:30:00,39.94,40.0,39.88,39.88,126800.0,39.8314,39.8913,39.7716,39.7716,126800.0
2013-01-03 12:00:00,39.89,40.04,39.87,40.02,178600.0,39.7816,39.9312,39.7616,39.9112,178600.0
2013-01-03 12:30:00,40.02,40.17,39.97,40.17,152300.0,39.9112,40.0608,39.8613,40.0608,152300.0
2013-01-03 13:00:00,40.16,40.17,40.01,40.09,117800.0,40.0508,40.0608,39.9012,39.981,117800.0
2013-01-03 13:30:00,40.09,40.09,40.03,40.06,37300.0,39.981,39.981,39.9212,39.9511,37300.0
2013-01-03 14:00:00,40.06,40.09,40.01,40.06,160400.0,39.9511,39.981,39.9012,39.9511,160400.0
2013-01-03 14:30:00,40.05,40.1,40.03,40.05,214100.0,39.9411,39.991,39.9212,39.9411,214100.0
2013-01-03 15:00:00,40.05,40.1,40.0,40.01,210500.0,39.9411,39.991,39.8913,39.9012,210500.0
2013-01-03 15:30:00,40.02,40.05,39.94,40.01,485200.0,39.9112,39.9411,39.8314,39.9012,485200.0
2013-01-04 09:30:00,39.94,40.08,39.57,39.67,304500.0,39.8314,39.971,39.4624,39.5622,304500.0
2013-01-04 10:00:00,39.68,39.84,39.52,39.69,328500.0,39.5721,39.7317,39.4126,39.5821,328500.0
2013-01-04 10:30:00,39.69,39.73,39.44,39.54,294300.0,39.5821,39.622,39.3328,39.4325,294300.0
2013-01-04 11:00:00,39.54,39.69,39.53,39.64,245500.0,39.4325,39.5821,39.4225,39.5322,245500.0
2013-01-04 11:30:00,39.64,39.86,39.62,39.79,275200.0,39.5322,39.7516,39.5123,39.6818,275200.0
2013-01-04 12:00:00,39.79,39.86,39.75,39.8,74000.0,39.6818,39.7516,39.6419,39.6918,74000.0
2013-01-04 12:30:00,39.79,39.87,39.75,39.75,102000.0,39.6818,39.7616,39.6419,39.6419,102000.0
2013-01-04 13:00:00,39.75,39.8,39.7,39.79,75800.0,39.6419,39.6918,39.5921,39.6818,75800.0
2013-01-04 13:30:00,39.8,39.8,39.73,39.76,72100.0,39.6918,39.6918,39.622,39.6519,72100.0
2013-01-04 14:00:00,39.76,39.84,39.75,39.83,114600.0,39.6519,39.7317,39.6419,39.7217,114600.0
2013-01-04 14:30:00,39.83,39.93,39.83,39.9,105600.0,39.7217,39.8215,39.7217,39.7915,105600.0
2013-01-04 15:00:00,39.91,40.02,39.91,40.0,265900.0,39.8015,39.9112,39.8015,39.8913,265900.0
2013-01-04 15:30:00,39.99,40.04,39.9,40.04,547300.0,39.8813,39.9312,39.7915,39.9312,547300.0
2013-01-07 09:30:00,39.98,40.0,39.61,39.68,344000.0,39.8713,39.8913,39.5023,39.5721,344000.0
2013-01-07 10:00:00,39.68,39.84,39.59,39.66,389700.0,39.5721,39.7317,39.4824,39.5522,389700.0
2013-01-07 10:30:00,39.66,39.78,39.6,39.65,227900.0,39.5522,39.6719,39.4924,39.5422,227900.0
2013-01-07 11:00:00,39.65,39.77,39.63,39.7,168700.0,39.5422,39.6619,39.5223,39.5921,168700.0
2013-01-07 11:30:00,39.71,39.8,39.68,39.79,204100.0,39.6021,39.6918,39.5721,39.6818,204100.0
2013-01-07 12:00:00,39.79,39.9,39.74,39.88,117700.0,39.6818,39.7915,39.632,39.7716,117700.0
2013-01-07 12:30:00,39.88,39.89,39.76,39.81,94100.0,39.7716,39.7816,39.6519,39.7018,94100.0
2013-01-07 13:00:00,39.81,39.95,39.8,39.95,70000.0,39.7018,39.8414,39.6918,39.8414,70000.0
2013-01-07 13:30:00,39.95,39.98,39.89,39.94,103900.0,39.8414,39.8713,39.7816,39.8314,103900.0
2013-01-07 14:00:00,39.94,40.0,39.93,39.98,128400.0,39.8314,39.8913,39.8215,39.8713,128400.0
2013-01-07 14:30:00,39.99,40.09,39.97,40.09,233500.0,39.8813,39.981,39.8613,39.981,233500.0
2013-01-07 15:00:00,40.09,40.09,39.97,40.07,251400.0,39.981,39.981,39.8613,39.9611,251400.0
2013-01-07 15:30:00,40.07,40.1,40.01,40.07,410400.0,39.9611,39.991,39.9012,39.9611,410400.0
2013-01-08 09:30:00,39.94,40.0,39.62,39.63,356700.0,39.8314,39.8913,39.5123,39.5223,356700.0
2013-01-08 10:00:00,39.63,39.72,39.46,39.48,338500.0,39.5223,39.612,39.3527,39.3727,338500.0
2013-01-08 10:30:00,39.48,39.55,39.45,39.53,168600.0,39.3727,39.4425,39.3428,39.4225,168600.0
2013-01-08 11:00:00,39.53,39.73,39.47,39.68,313900.0,39.4225,39.622,39.3627,39.5721,313900.0
2013-01-08 11:30:00,39.68,39.73,39.66,39.69,158500.0,39.5721,39.622,39.5522,39.5821,158500.0
2013-01-08 12:00:00,39.69,39.87,39.69,39.8,83300.0,39.5821,39.7616,39.5821,39.6918,83300.0
2013-01-08 12:30:00,39.8,39.81,39.68,39.71,133700.0,39.6918,39.7018,39.5721,39.6021,133700.0
2013-01-08 13:00:00,39.71,39.92,39.71,39.86,155800.0,39.6021,39.8115,39.6021,39.7516,155800.0
2013-01-08 13:30:00,39.85,39.94,39.83,39.89,67900.0,39.7417,39.8314,39.7217,39.7816,67900.0
2013-01-08 14:00:00,39.9,39.91,39.77,39.82,104000.0,39.7915,39.8015,39.6619,39.7118,104000.0
2013-01-08 14:30:00,39.82,39.86,39.74,39.75,131900.0,39.7118,39.7516,39.632,39.6419,131900.0
2013-01-08 15:00:00,39.75,39.92,39.75,39.87,113900.0,39.6419,39.8115,39.6419,39.7616,113900.0
2013-01-08 15:30:00,39.87,39.91,39.75,39.91,425200.0,39.7616,39.8015,39.6419,39.8015,425200.0
2013-01-09 09:30:00,39.95,40.01,39.48,39.96,347800.0,39.8414,39.9012,39.3727,39.8514,347800.0
2013-01-09 10:00:00,39.96,40.05,39.9,39.98,236400.0,39.8514,39.9411,39.7915,39.8713,236400.0
2013-01-09 10:30:00,39.98,40.02,39.88,39.99,599000.0,39.8713,39.9112,39.7716,39.8813,599000.0
2013-01-09 11:00:00,40.0,40.06,39.99,40.04,156300.0,39.8913,39.9511,39.8813,39.9312,156300.0
2013-01-09 11:30:00,40.05,40.06,39.95,40.0,152000.0,39.9411,39.9511,39.8414,39.8913,152000.0
2013-01-09 12:00:00,40.0,40.04,39.96,39.98,104600.0,39.8913,39.9312,39.8514,39.8713,104600.0
2013-01-09 12:30:00,39.99,40.04,39.8,39.81,145300.0,39.8813,39.9312,39.6918,39.7018,145300.0
2013-01-09 13:00:00,39.81,39.89,39.7,39.89,139400.0,39.7018,39.7816,39.5921,39.7816,139400.0
2013-01-09 13:30:00,39.9,39.93,39.84,39.93,71600.0,39.7915,39.8215,39.7317,39.8215,71600.0
2013-01-09 14:00:00,39.92,40.0,39.92,40.0,81700.0,39.8115,39.8913,39.8115,39.8913,81700.0
2013-01-09 14:30:00,39.99,40.0,39.87,39.89,140300.0,39.8813,39.8913,39.7616,39.7816,140300.0
2013-01-09 15:00:00,39.87,39.88,39.7,39.77,268300.0,39.7616,39.7716,39.5921,39.6619,268300.0
2013-01-09 15:30:00,39.78,39.79,39.52,39.56,1003000.0,39.6719,39.6818,39.4126,39.4525,1003000.0
2013-01-10 09:30:00,39.82,39.9,39.55,39.72,242200.0,39.7118,39.7915,39.4425,39.612,242200.0
2013-01-10 10:00:00,39.72,39.72,39.29,39.31,249000.0,39.612,39.612,39.1832,39.2031,249000.0
2013-01-10 10:30:00,39.31,39.4,39.12,39.14,323800.0,39.2031,39.2929,39.0137,39.0336,323800.0
2013-01-10 11:00:00,39.14,39.35,39.13,39.24,275600.0,39.0336,39.243,39.0236,39.1333,275600.0
2013-01-10 11:30:00,39.26,39.3,39.03,39.09,215000.0,39.1533,39.1932,38.9239,38.9837,215000.0
2013-01-10 12:00:00,39.1,39.23,39.06,39.08,209900.0,38.9937,39.1234,38.9538,38.9738,209900.0
2013-01-10 12:30:00,39.08,39.25,39.06,39.24,195800.0,38.9738,39.1433,38.9538,39.1333,195800.0
2013-01-10 13:00:00,39.24,39.25,39.1,39.14,142700.0,39.1333,39.1433,38.9937,39.0336,142700.0
2013-01-10 13:30:00,39.14,39.14,38.93,38.97,198900.0,39.0336,39.0336,38.8242,38.8641,198900.0
2013-01-10 14:00:00,38.96,39.14,38.88,39.08,208400.0,38.8541,39.0336,38.7743,38.9738,208400.0
2013-01-10 14:30:00,39.09,39.25,39.01,39.16,299100.0,38.9837,39.1433,38.904,39.0535,299100.0
2013-01-10 15:00:00,39.17,39.3,39.08,39.1,263000.0,39.0635,39.1932,38.9738,38.9937,263000.0
2013-01-10 15:30:00,39.09,39.11,38.8,38.84,1138400.0,38.9837,39.0037,38.6945,38.7344,1138400.0
2013-01-11 09:30:00,38.7,38.8,38.22,38.25,569200.0,38.5948,38.6945,38.1161,38.146,569200.0
2013-01-11 10:00:00,38.26,38.42,38.06,38.27,496000.0,38.156,38.3156,37.9565,38.166,496000.0
2013-01-11 10:30:00,38.26,38.36,38.17,38.2,326800.0,38.156,38.2557,38.0662,38.0962,326800.0
2013-01-11 11:00:00,38.2,38.2,37.9,38.07,287700.0,38.0962,38.0962,37.797,37.9665,287700.0
2013-01-11 11:30:00,38.06,38.08,37.98,38.0,433900.0,37.9565,37.9765,37.8768,37.8967,433900.0
2013-01-11 12:00:00,38.0,38.0,37.85,37.87,442200.0,37.8967,37.8967,37.7471,37.7671,442200.0
2013-01-11 12:30:00,37.88,37.95,37.79,37.79,333200.0,37.777,37.8468,37.6873,37.6873,333200.0
2013-01-11 13:00:00,37.8,37.86,37.8,37.84,487100.0,37.6972,37.7571,37.6972,37.7371,487100.0
2013-01-11 13:30:00,37.84,37.93,37.78,37.9,228800.0,37.7371,37.8269,37.6773,37.797,228800.0
2013-01-11 14:00:00,37.9,38.0,37.79,37.8,366900.0,37.797,37.8967,37.6873,37.6972,366900.0
2013-01-11 14:30:00,37.79,37.8,37.55,37.72,717000.0,37.6873,37.6972,37.4479,37.6175,717000.0
2013-01-11 15:00:00,37.72,38.01,37.67,37.98,1486500.0,37.6175,37.9067,37.5676,37.8768,1486500.0
2013-01-11 15:30:00,37.98,38.0,37.81,37.99,861200.0,37.8768,37.8967,37.7072,37.8867,861200.0
2013-01-14 09:30:00,38.02,38.57,37.57,38.39,572600.0,37.9166,38.4652,37.4679,38.2856,572600.0
2013-01-14 10:00:00,38.36,38.36,37.86,38.06,350700.0,38.2557,38.2557,37.7571,37.9565,350700.0
2013-01-14 10:30:00,38.06,38.26,38.02,38.24,187500.0,37.9565,38.156,37.9166,38.1361,187500.0
2013-01-14 11:00:00,38.24,38.35,38.16,38.3,160900.0,38.1361,38.2458,38.0563,38.1959,160900.0
2013-01-14 11:30:00,38.3,38.36,38.25,38.33,128600.0,38.1959,38.2557,38.146,38.2258,128600.0
2013-01-14 12:00:00,38.34,38.4,38.26,38.35,603700.0,38.2358,38.2956,38.156,38.2458,603700.0
2013-01-14 12:30:00,38.35,38.38,38.09,38.1,353200.0,38.2458,38.2757,37.9865,37.9964,353200.0
2013-01-14 13:00:00,38.09,38.3,38.08,38.29,121600.0,37.9865,38.1959,37.9765,38.1859,121600.0
2013-01-14 13:30:00,38.3,38.48,38.27,38.47,166800.0,38.1959,38.3754,38.166,38.3654,166800.0
2013-01-14 14:00:00,38.47,38.63,38.45,38.55,279400.0,38.3654,38.525,38.3455,38.4452,279400.0
2013-01-14 14:30:00,38.55,38.61,38.34,38.37,369900.0,38.4452,38.505,38.2358,38.2657,369900.0
2013-01-14 15:00:00,38.38,38.5,38.27,38.31,288700.0,38.2757,38.3953,38.166,38.2059,288700.0
2013-01-14 15:30:00,38.32,38.38,38.26,38.37,504900.0,38.2158,38.2757,38.156,38.2657,504900.0
2013-01-15 09:30:00,38.16,38.52,38.02,38.52,253600.0,38.0563,38.4153,37.9166,38.4153,253600.0
2013-01-15 10:00:00,38.53,38.65,38.49,38.56,120200.0,38.4253,38.5449,38.3854,38.4552,120200.0
2013-01-15 10:30:00,38.56,38.83,38.51,38.81,128100.0,38.4552,38.7244,38.4053,38.7045,128100.0
2013-01-15 11:00:00,38.81,39.2,38.81,39.13,203500.0,38.7045,39.0934,38.7045,39.0236,203500.0
2013-01-15 11:30:00,39.14,39.15,39.0,39.02,119800.0,39.0336,39.0436,38.894,38.9139,119800.0
2013-01-15 12:00:00,39.03,39.06,39.0,39.03,164100.0,38.9239,38.9538,38.894,38.9239,164100.0
2013-01-15 12:30:00,39.03,39.11,39.03,39.06,64500.0,38.9239,39.0037,38.9239,38.9538,64500.0
2013-01-15 13:00:00,39.06,39.19,39.06,39.12,94500.0,38.9538,39.0835,38.9538,39.0137,94500.0
2013-01-15 13:30:00,39.12,39.12,39.0,39.03,124500.0,39.0137,39.0137,38.894,38.9239,124500.0
2013-01-15 14:00:00,39.02,39.13,39.0,39.13,91100.0,38.9139,39.0236,38.894,39.0236,91100.0
2013-01-15 14:30:00,39.13,39.25,39.09,39.24,135300.0,39.0236,39.1433,38.9837,39.1333,135300.0
2013-01-15 15:00:00,39.25,39.28,39.14,39.18,232400.0,39.1433,39.1732,39.0336,39.0735,232400.0
2013-01-15 15:30:00,39.18,39.36,39.18,39.34,799500.0,39.0735,39.253,39.0735,39.2331,799500.0
2013-01-16 09:30:00,39.3,39.38,38.86,38.86,223600.0,39.1932,39.273,38.7544,38.7544,223600.0
2013-01-16 10:00:00,38.87,39.01,38.76,38.96,159800.0,38.7643,38.904,38.6546,38.8541,159800.0
2013-01-16 10:30:00,38.97,39.09,38.91,39.03,125700.0,38.8641,38.9837,38.8042,38.9239,125700.0
2013-01-16 11:00:00,39.02,39.07,38.96,39.02,127100.0,38.9139,38.9638,38.8541,38.9139,127100.0
2013-01-16 11:30:00,39.02,39.05,38.91,38.95,79700.0,38.9139,38.9438,38.8042,38.8441,79700.0
2013-01-16 12:00:00,38.95,39.0,38.91,38.97,59100.0,38.8441,38.894,38.8042,38.8641,59100.0
2013-01-16 12:30:00,38.96,39.15,38.94,39.14,165600.0,38.8541,39.0436,38.8341,39.0336,165600.0
2013-01-16 13:00:00,39.14,39.22,39.12,39.2,84000.0,39.0336,39.1134,39.0137,39.0934,84000.0
2013-01-16 13:30:00,39.2,39.26,39.18,39.24,74500.0,39.0934,39.1533,39.0735,39.1333,74500.0
2013-01-16 14:00:00,39.24,39.3,39.22,39.29,92100.0,39.1333,39.1932,39.1134,39.1832,92100.0
2013-01-16 14:30:00,39.3,39.3,39.22,39.26,102200.0,39.1932,39.1932,39.1134,39.1533,102200.0
2013-01-16 15:00:00,39.25,39.27,39.17,39.22,179300.0,39.1433,39.1633,39.0635,39.1134,179300.0
2013-01-16 15:30:00,39.22,39.27,39.16,39.27,470700.0,39.1134,39.1633,39.0535,39.1633,470700.0
2013-01-17 09:30:00,39.29,39.53,39.25,39.49,381300.0,39.1832,39.4225,39.1433,39.3827,381300.0
2013-01-17 10:00:00,39.49,39.7,39.42,39.66,176600.0,39.3827,39.5921,39.3128,39.5522,176600.0
2013-01-17 10:30:00,39.65,39.69,39.6,39.63,105400.0,39.5422,39.5821,39.4924,39.5223,105400.0
2013-01-17 11:00:00,39.64,39.75,39.63,39.69,234800.0,39.5322,39.6419,39.5223,39.5821,234800.0
2013-01-17 11:30:00,39.69,39.86,39.68,39.73,101800.0,39.5821,39.7516,39.5721,39.622,101800.0
2013-01-17 12:00:00,39.73,39.76,39.58,39.61,89100.0,39.622,39.6519,39.4724,39.5023,89100.0
2013-01-17 12:30:00,39.61,39.65,39.55,39.56,46300.0,39.5023,39.5422,39.4425,39.4525,46300.0
2013-01-17 13:00:00,39.57,39.57,39.48,39.49,61700.0,39.4624,39.4624,39.3727,39.3827,61700.0
2013-01-17 13:30:00,39.5,39.57,39.49,39.55,77600.0,39.3926,39.4624,39.3827,39.4425,77600.0
2013-01-17 14:00:00,39.54,39.63,39.49,39.54,99500.0,39.4325,39.5223,39.3827,39.4325,99500.0
2013-01-17 14:30:00,39.55,39.59,39.52,39.54,72800.0,39.4425,39.4824,39.4126,39.4325,72800.0
2013-01-17 15:00:00,39.54,39.58,39.48,39.5,170000.0,39.4325,39.4724,39.3727,39.3926,170000.0
2013-01-17 15:30:00,39.49,39.51,39.41,39.42,426000.0,39.3827,39.4026,39.3029,39.3128,426000.0
2013-01-18 09:30:00,39.47,39.75,39.37,39.43,203400.0,39.3627,39.6419,39.263,39.3228,203400.0
2013-01-18 10:00:00,39.43,39.52,39.3,39.41,131300.0,39.3228,39.4126,39.1932,39.3029,131300.0
2013-01-18 10:30:00,39.42,39.65,39.4,39.59,121500.0,39.3128,39.5422,39.2929,39.4824,121500.0
2013-01-18 11:00:00,39.6,39.6,39.42,39.43,145000.0,39.4924,39.4924,39.3128,39.3228,145000.0
2013-01-18 11:30:00,39.44,39.55,39.39,39.5,93900.0,39.3328,39.4425,39.2829,39.3926,93900.0
2013-01-18 12:00:00,39.51,39.55,39.49,39.52,56100.0,39.4026,39.4425,39.3827,39.4126,56100.0
2013-01-18 12:30:00,39.53,39.59,39.5,39.56,52900.0,39.4225,39.4824,39.3926,39.4525,52900.0
2013-01-18 13:00:00,39.55,39.72,39.5,39.51,95400.0,39.4425,39.612,39.3926,39.4026,95400.0
2013-01-18 13:30:00,39.51,39.55,39.47,39.55,44100.0,39.4026,39.4425,39.3627,39.4425,44100.0
2013-01-18 14:00:00,39.54,39.54,39.47,39.51,50300.0,39.4325,39.4325,39.3627,39.4026,50300.0
2013-01-18 14:30:00,39.51,39.54,39.47,39.52,53400.0,39.4026,39.4325,39.3627,39.4126,53400.0
2013-01-18 15:00:00,39.52,39.57,39.47,39.51,87200.0,39.4126,39.4624,39.3627,39.4026,87200.0
2013-01-18 15:30:00,39.51,39.58,39.48,39.56,436900.0,39.4026,39.4724,39.3727,39.4525,436900.0
2013-01-22 09:30:00,39.39,39.52,39.07,39.29,201600.0,39.2829,39.4126,38.9638,39.1832,201600.0
2013-01-22 10:00:00,39.3,39.39,39.18,39.32,107800.0,39.1932,39.2829,39.0735,39.2131,107800.0
2013-01-22 10:30:00,39.31,39.36,39.26,39.26,52400.0,39.2031,39.253,39.1533,39.1533,52400.0
2013-01-22 11:00:00,39.28,39.41,39.21,39.39,96900.0,39.1732,39.3029,39.1034,39.2829,96900.0
2013-01-22 11:30:00,39.38,39.46,39.29,39.46,87800.0,39.273,39.3527,39.1832,39.3527,87800.0
2013-01-22 12:00:00,39.46,39.52,39.42,39.43,77800.0,39.3527,39.4126,39.3128,39.3228,77800.0
2013-01-22 12:30:00,39.42,39.48,39.28,39.41,72800.0,39.3128,39.3727,39.1732,39.3029,72800.0
2013-01-22 13:00:00,39.38,39.46,39.38,39.43,113300.0,39.273,39.3527,39.273,39.3228,113300.0
2013-01-22 13:30:00,39.44,39.55,39.39,39.39,115800.0,39.3328,39.4425,39.2829,39.2829,115800.0
2013-01-22 14:00:00,39.39,39.55,39.33,39.53,160500.0,39.2829,39.4425,39.2231,39.4225,160500.0
2013-01-22 14:30:00,39.54,39.69,39.48,39.6,98200.0,39.4325,39.5821,39.3727,39.4924,98200.0
2013-01-22 15:00:00,39.6,39.69,39.54,39.58,99700.0,39.4924,39.5821,39.4325,39.4724,99700.0
2013-01-22 15:30:00,39.59,39.7,39.51,39.69,342200.0,39.4824,39.5921,39.4026,39.5821,342200.0
2013-01-23 09:30:00,39.75,39.97,39.66,39.91,215200.0,39.6419,39.8613,39.5522,39.8015,215200.0
2013-01-23 10:00:00,39.91,40.04,39.78,39.79,324500.0,39.8015,39.9312,39.6719,39.6818,324500.0
2013-01-23 10:30:00,39.79,39.97,39.78,39.88,114800.0,39.6818,39.8613,39.6719,39.7716,114800.0
2013-01-23 11:00:00,39.88,39.94,39.64,39.65,100500.0,39.7716,39.8314,39.5322,39.5422,100500.0
2013-01-23 11:30:00,39.65,39.92,39.65,39.87,88900.0,39.5422,39.8115,39.5422,39.7616,88900.0
2013-01-23 12:00:00,39.86,39.87,39.72,39.81,84600.0,39.7516,39.7616,39.612,39.7018,84600.0
2013-01-23 12:30:00,39.81,39.86,39.79,39.86,43400.0,39.7018,39.7516,39.6818,39.7516,43400.0
2013-01-23 13:00:00,39.86,39.89,39.8,39.83,47900.0,39.7516,39.7816,39.6918,39.7217,47900.0
2013-01-23 13:30:00,39.84,39.84,39.76,39.79,61800.0,39.7317,39.7317,39.6519,39.6818,61800.0
2013-01-23 14:00:00,39.78,39.85,39.74,39.79,62400.0,39.6719,39.7417,39.632,39.6818,62400.0
2013-01-23 14:30:00,39.79,39.9,39.76,39.89,92700.0,39.6818,39.7915,39.6519,39.7816,92700.0
2013-01-23 15:00:00,39.89,39.94,39.81,39.81,147600.0,39.7816,39.8314,39.7018,39.7018,147600.0
2013-01-23 15:30:00,39.82,39.89,39.76,39.89,452400.0,39.7118,39.7816,39.6519,39.7816,452400.0
2013-01-24 09:30:00,39.56,40.01,39.53,39.96,360600.0,39.4525,39.9012,39.4225,39.8514,360600.0
2013-01-24 10:00:00,39.93,40.15,39.9,40.04,249200.0,39.8215,40.0409,39.7915,39.9312,249200.0
2013-01-24 10:30:00,40.04,40.2,39.98,40.0,170000.0,39.9312,40.0907,39.8713,39.8913,170000.0
2013-01-24 11:00:00,40.0,40.18,40.0,40.16,158000.0,39.8913,40.0708,39.8913,40.0508,158000.0
2013-01-24 11:30:00,40.16,40.29,40.09,40.26,188900.0,40.0508,40.1805,39.981,40.1506,188900.0
2013-01-24 12:00:00,40.27,40.33,40.19,40.33,179900.0,40.1605,40.2204,40.0807,40.2204,179900.0
2013-01-24 12:30:00,40.32,40.32,40.11,40.15,271700.0,40.2104,40.2104,40.001,40.0409,271700.0
2013-01-24 13:00:00,40.14,40.28,40.06,40.25,138900.0,40.0309,40.1705,39.9511,40.1406,138900.0
2013-01-24 13:30:00,40.25,40.26,39.88,39.89,311000.0,40.1406,40.1506,39.7716,39.7816,311000.0
2013-01-24 14:00:00,39.9,40.25,39.8,40.24,197900.0,39.7915,40.1406,39.6918,40.1306,197900.0
2013-01-24 14:30:00,40.23,40.23,40.07,40.08,159000.0,40.1206,40.1206,39.9611,39.971,159000.0
2013-01-24 15:00:00,40.08,40.18,39.96,40.1,425700.0,39.971,40.0708,39.8514,39.991,425700.0
2013-01-24 15:30:00,40.1,40.12,39.94,40.0,929700.0,39.991,40.0109,39.8314,39.8913,929700.0
2013-01-25 09:30:00,40.98,42.95,40.63,41.97,2385000.0,40.8686,42.8332,40.5196,41.8559,2385000.0
2013-01-25 10:00:00,41.96,42.11,41.46,41.8,745100.0,41.8459,41.9955,41.3473,41.6864,745100.0
2013-01-25 10:30:00,41.8,42.16,41.61,41.77,763200.0,41.6864,42.0454,41.4969,41.6565,763200.0
2013-01-25 11:00:00,41.76,42.55,41.76,42.44,452600.0,41.6465,42.4343,41.6465,42.3246,452600.0
2013-01-25 11:30:00,42.45,42.89,42.43,42.75,369100.0,42.3346,42.7734,42.3147,42.6338,369100.0
2013-01-25 12:00:00,42.73,43.37,42.73,43.26,403200.0,42.6138,43.2521,42.6138,43.1424,403200.0
2013-01-25 12:30:00,43.27,43.29,42.84,42.98,434000.0,43.1524,43.1723,42.7235,42.8632,434000.0
2013-01-25 13:00:00,42.98,43.18,42.91,43.0,305400.0,42.8632,43.0626,42.7934,42.8831,305400.0
2013-01-25 13:30:00,42.99,43.08,42.89,42.95,307400.0,42.8731,42.9629,42.7734,42.8332,307400.0
2013-01-25 14:00:00,42.94,43.01,42.87,42.95,264900.0,42.8233,42.8931,42.7535,42.8332,264900.0
2013-01-25 14:30:00,42.95,43.23,42.95,43.08,291000.0,42.8332,43.1125,42.8332,42.9629,291000.0
2013-01-25 15:00:00,43.07,43.33,42.99,43.0,430700.0,42.9529,43.2122,42.8731,42.8831,430700.0
2013-01-25 15:30:00,43.01,43.04,42.82,42.97,1087800.0,42.8931,42.923,42.7036,42.8532,1087800.0
2013-01-28 09:30:00,42.83,43.27,42.7,42.98,243400.0,42.7136,43.1524,42.5839,42.8632,243400.0
2013-01-28 10:00:00,42.96,43.21,42.84,43.16,126300.0,42.8432,43.0925,42.7235,43.0427,126300.0
2013-01-28 10:30:00,43.16,43.16,42.99,43.1,127700.0,43.0427,43.0427,42.8731,42.9828,127700.0
2013-01-28 11:00:00,43.11,43.11,42.82,42.96,130300.0,42.9928,42.9928,42.7036,42.8432,130300.0
2013-01-28 11:30:00,42.96,43.1,42.93,43.07,90100.0,42.8432,42.9828,42.8133,42.9529,90100.0
2013-01-28 12:00:00,43.07,43.11,42.9,42.94,144800.0,42.9529,42.9928,42.7834,42.8233,144800.0
2013-01-28 12:30:00,42.94,43.0,42.81,42.83,90200.0,42.8233,42.8831,42.6936,42.7136,90200.0
2013-01-28 13:00:00,42.83,42.85,42.62,42.71,139300.0,42.7136,42.7335,42.5041,42.5939,139300.0
2013-01-28 13:30:00,42.72,43.01,42.71,42.98,143800.0,42.6039,42.8931,42.5939,42.8632,143800.0
2013-01-28 14:00:00,42.97,42.99,42.87,42.89,111400.0,42.8532,42.8731,42.7535,42.7734,111400.0
2013-01-28 14:30:00,42.89,43.13,42.88,43.11,277700.0,42.7734,43.0128,42.7634,42.9928,277700.0
2013-01-28 15:00:00,43.12,43.12,42.84,42.88,175500.0,43.0028,43.0028,42.7235,42.7634,175500.0
2013-01-28 15:30:00,42.88,42.96,42.85,42.89,328100.0,42.7634,42.8432,42.7335,42.7734,328100.0
2013-01-29 09:30:00,42.88,42.88,42.34,42.81,195000.0,42.7634,42.7634,42.2249,42.6936,195000.0
2013-01-29 10:00:00,42.76,42.78,42.34,42.36,127700.0,42.6438,42.6637,42.2249,42.2449,127700.0
2013-01-29 10:30:00,42.36,42.7,42.35,42.6,138800.0,42.2449,42.5839,42.2349,42.4842,138800.0
2013-01-29 11:00:00,42.6,42.78,42.55,42.77,154200.0,42.4842,42.6637,42.4343,42.6537,154200.0
2013-01-29 11:30:00,42.77,42.88,42.74,42.84,172100.0,42.6537,42.7634,42.6238,42.7235,172100.0
2013-01-29 12:00:00,42.84,42.94,42.83,42.86,76800.0,42.7235,42.8233,42.7136,42.7435,76800.0
2013-01-29 12:30:00,42.86,42.95,42.83,42.91,149600.0,42.7435,42.8332,42.7136,42.7934,149600.0
2013-01-29 13:00:00,42.91,42.98,42.77,42.8,214600.0,42.7934,42.8632,42.6537,42.6837,214600.0
2013-01-29 13:30:00,42.8,43.05,42.77,43.02,189600.0,42.6837,42.933,42.6537,42.9031,189600.0
2013-01-29 14:00:00,43.01,43.13,42.98,43.01,118400.0,42.8931,43.0128,42.8632,42.8931,118400.0
2013-01-29 14:30:00,43.0,43.18,42.99,43.04,196300.0,42.8831,43.0626,42.8731,42.923,196300.0
2013-01-29 15:00:00,43.05,43.19,43.04,43.06,237100.0,42.933,43.0726,42.923,42.9429,237100.0
2013-01-29 15:30:00,43.05,43.24,42.78,42.8,793900.0,42.933,43.1225,42.6637,42.6837,793900.0
2013-01-30 09:30:00,43.0,43.01,42.55,42.69,156100.0,42.8831,42.8931,42.4343,42.574,156100.0
2013-01-30 10:00:00,42.69,42.7,42.51,42.6,152200.0,42.574,42.5839,42.3944,42.4842,152200.0
2013-01-30 10:30:00,42.61,42.93,42.56,42.93,81800.0,42.4942,42.8133,42.4443,42.8133,81800.0
2013-01-30 11:00:00,42.93,43.06,42.92,43.04,86400.0,42.8133,42.9429,42.8033,42.923,86400.0
2013-01-30 11:30:00,43.04,43.17,42.98,43.12,79800.0,42.923,43.0526,42.8632,43.0028,79800.0
2013-01-30 12:00:00,43.12,43.27,43.03,43.05,138300.0,43.0028,43.1524,42.913,42.933,138300.0
2013-01-30 12:30:00,43.05,43.3,43.02,43.29,119100.0,42.933,43.1823,42.9031,43.1723,119100.0
2013-01-30 13:00:00,43.29,43.3,43.1,43.2,87600.0,43.1723,43.1823,42.9828,43.0826,87600.0
2013-01-30 13:30:00,43.2,43.48,43.16,43.42,204800.0,43.0826,43.3618,43.0427,43.302,204800.0
2013-01-30 14:00:00,43.43,43.44,43.17,43.25,207900.0,43.3119,43.3219,43.0526,43.1324,207900.0
2013-01-30 14:30:00,43.25,43.4,43.25,43.35,153400.0,43.1324,43.282,43.1324,43.2322,153400.0
2013-01-30 15:00:00,43.36,43.38,43.14,43.22,118600.0,43.2421,43.2621,43.0227,43.1025,118600.0
2013-01-30 15:30:00,43.21,43.3,43.1,43.18,379800.0,43.0925,43.1823,42.9828,43.0626,379800.0
2013-01-31 09:30:00,43.23,43.41,43.12,43.39,116200.0,43.1125,43.292,43.0028,43.2721,116200.0
2013-01-31 10:00:00,43.38,43.42,43.23,43.41,186500.0,43.2621,43.302,43.1125,43.292,186500.0
2013-01-31 10:30:00,43.42,43.62,43.2,43.21,534700.0,43.302,43.5014,43.0826,43.0925,534700.0
2013-01-31 11:00:00,43.21,43.22,42.96,42.99,177900.0,43.0925,43.1025,42.8432,42.8731,177900.0
2013-01-31 11:30:00,42.99,43.02,42.9,42.95,199800.0,42.8731,42.9031,42.7834,42.8332,199800.0
2013-01-31 12:00:00,42.95,43.09,42.93,43.05,172000.0,42.8332,42.9729,42.8133,42.933,172000.0
2013-01-31 12:30:00,43.04,43.12,43.0,43.08,106800.0,42.923,43.0028,42.8831,42.9629,106800.0
2013-01-31 13:00:00,43.08,43.08,42.95,42.98,78500.0,42.9629,42.9629,42.8332,42.8632,78500.0
2013-01-31 13:30:00,42.97,43.33,42.94,43.32,83300.0,42.8532,43.2122,42.8233,43.2022,83300.0
2013-01-31 14:00:00,43.31,43.32,43.22,43.32,83700.0,43.1923,43.2022,43.1025,43.2022,83700.0
2013-01-31 14:30:00,43.33,43.46,43.33,43.41,126600.0,43.2122,43.3419,43.2122,43.292,126600.0
2013-01-31 15:00:00,43.41,43.48,43.3,43.4,192800.0,43.292,43.3618,43.1823,43.282,192800.0
2013-01-31 15:30:00,43.4,43.54,43.35,43.42,400200.0,43.282,43.4216,43.2322,43.302,400200.0
2013-02-01 09:30:00,43.6,43.73,43.04,43.65,200500.0,43.4815,43.6111,42.923,43.5313,200500.0
2013-02-01 10:00:00,43.67,43.7,43.46,43.5,265900.0,43.5513,43.5812,43.3419,43.3818,265900.0
2013-02-01 10:30:00,43.5,43.64,43.47,43.64,173700.0,43.3818,43.5214,43.3518,43.5214,173700.0
2013-02-01 11:00:00,43.65,43.73,43.59,43.67,228200.0,43.5313,43.6111,43.4715,43.5513,228200.0
2013-02-01 11:30:00,43.67,43.75,43.6,43.75,159500.0,43.5513,43.6311,43.4815,43.6311,159500.0
2013-02-01 12:00:00,43.75,43.81,43.7,43.76,124300.0,43.6311,43.6909,43.5812,43.641,124300.0
2013-02-01 12:30:00,43.76,43.99,43.76,43.98,174900.0,43.641,43.8704,43.641,43.8604,174900.0
2013-02-01 13:00:00,43.98,44.0,43.91,43.97,173900.0,43.8604,43.8804,43.7906,43.8505,173900.0
2013-02-01 13:30:00,43.97,44.25,43.96,44.24,218300.0,43.8505,44.1297,43.8405,44.1197,218300.0
2013-02-01 14:00:00,44.25,44.45,44.15,44.42,236900.0,44.1297,44.3292,44.03,44.2993,236900.0
2013-02-01 14:30:00,44.43,44.43,44.24,44.29,136100.0,44.3092,44.3092,44.1197,44.1696,136100.0
2013-02-01 15:00:00,44.3,44.41,44.17,44.31,270700.0,44.1796,44.2893,44.0499,44.1895,270700.0
2013-02-01 15:30:00,44.3,44.56,44.3,44.35,746300.0,44.1796,44.4389,44.1796,44.2294,746300.0
2013-02-04 09:30:00,44.1,44.57,44.01,44.57,220300.0,43.9801,44.4488,43.8904,44.4488,220300.0
2013-02-04 10:00:00,44.58,44.79,44.34,44.74,233300.0,44.4588,44.6682,44.2195,44.6184,233300.0
2013-02-04 10:30:00,44.73,44.81,44.54,44.74,259500.0,44.6084,44.6882,44.4189,44.6184,259500.0
2013-02-04 11:00:00,44.74,44.83,44.51,44.6,197100.0,44.6184,44.7081,44.389,44.4788,197100.0
2013-02-04 11:30:00,44.6,44.8,44.58,44.7,384300.0,44.4788,44.6782,44.4588,44.5785,384300.0
2013-02-04 12:00:00,44.69,44.72,44.59,44.59,323100.0,44.5685,44.5984,44.4688,44.4688,323100.0
2013-02-04 12:30:00,44.59,44.69,44.57,44.67,196500.0,44.4688,44.5685,44.4488,44.5486,196500.0
2013-02-04 13:00:00,44.66,44.74,44.6,44.65,208700.0,44.5386,44.6184,44.4788,44.5286,208700.0
2013-02-04 13:30:00,44.65,44.68,44.6,44.64,184200.0,44.5286,44.5585,44.4788,44.5187,184200.0
2013-02-04 14:00:00,44.64,44.68,44.6,44.67,200500.0,44.5187,44.5585,44.4788,44.5486,200500.0
2013-02-04 14:30:00,44.67,44.68,44.61,44.67,362200.0,44.5486,44.5585,44.4887,44.5486,362200.0
2013-02-04 15:00:00,44.67,44.69,44.63,44.64,576300.0,44.5486,44.5685,44.5087,44.5187,576300.0
2013-02-04 15:30:00,44.63,44.67,44.59,44.62,987800.0,44.5087,44.5486,44.4688,44.4987,987800.0
2013-02-05 09:30:00,44.77,44.99,44.64,44.8,201800.0,44.6483,44.8677,44.5187,44.6782,201800.0
2013-02-05 10:00:00,44.8,44.99,44.79,44.89,195400.0,44.6782,44.8677,44.6682,44.768,195400.0
2013-02-05 10:30:00,44.88,44.93,44.81,44.9,222700.0,44.758,44.8079,44.6882,44.7779,222700.0
2013-02-05 11:00:00,44.88,44.99,44.85,44.9,196200.0,44.758,44.8677,44.7281,44.7779,196200.0
2013-02-05 11:30:00,44.91,45.05,44.89,45.0,216700.0,44.7879,44.9275,44.768,44.8777,216700.0
2013-02-05 12:00:00,45.0,45.06,44.99,45.01,133000.0,44.8777,44.9375,44.8677,44.8876,133000.0
2013-02-05 12:30:00,45.0,45.04,44.99,45.0,484100.0,44.8777,44.9176,44.8677,44.8777,484100.0
2013-02-05 13:00:00,45.0,45.08,45.0,45.06,162400.0,44.8777,44.9575,44.8777,44.9375,162400.0
2013-02-05 13:30:00,45.06,45.2,45.05,45.12,235800.0,44.9375,45.0771,44.9275,44.9973,235800.0
2013-02-05 14:00:00,45.13,45.33,45.09,45.17,347300.0,45.0073,45.2068,44.9674,45.0472,347300.0
2013-02-05 14:30:00,45.16,45.2,45.1,45.18,227800.0,45.0372,45.0771,44.9774,45.0572,227800.0
2013-02-05 15:00:00,45.18,45.21,45.12,45.15,185600.0,45.0572,45.0871,44.9973,45.0273,185600.0
2013-02-05 15:30:00,45.16,45.2,45.01,45.1,512600.0,45.0372,45.0771,44.8876,44.9774,512600.0
2013-02-06 09:30:00,44.89,45.46,44.89,45.42,285900.0,44.768,45.3364,44.768,45.2965,285900.0
2013-02-06 10:00:00,45.44,45.59,45.24,45.55,94700.0,45.3165,45.4661,45.117,45.4262,94700.0
2013-02-06 10:30:00,45.54,45.55,45.22,45.25,135000.0,45.4162,45.4262,45.0971,45.127,135000.0
2013-02-06 11:00:00,45.26,45.34,45.19,45.29,152900.0,45.137,45.2167,45.0672,45.1669,152900.0
2013-02-06 11:30:00,45.3,45.38,45.27,45.36,287900.0,45.1769,45.2566,45.1469,45.2367,287900.0
2013-02-06 12:00:00,45.36,45.38,45.25,45.32,133300.0,45.2367,45.2566,45.127,45.1968,133300.0
2013-02-06 12:30:00,45.32,45.32,45.22,45.25,89500.0,45.1968,45.1968,45.0971,45.127,89500.0
2013-02-06 13:00:00,45.24,45.25,45.06,45.1,145800.0,45.117,45.127,44.9375,44.9774,145800.0
2013-02-06 13:30:00,45.09,45.1,44.97,45.0,293300.0,44.9674,44.9774,44.8478,44.8777,293300.0
2013-02-06 14:00:00,45.0,45.04,44.94,44.98,178700.0,44.8777,44.9176,44.8178,44.8577,178700.0
2013-02-06 14:30:00,44.98,45.0,44.85,44.99,260000.0,44.8577,44.8777,44.7281,44.8677,260000.0
2013-02-06 15:00:00,44.99,45.0,44.83,44.94,372600.0,44.8677,44.8777,44.7081,44.8178,372600.0
2013-02-06 15:30:00,44.94,44.97,44.79,44.93,736600.0,44.8178,44.8478,44.6682,44.8079,736600.0
2013-02-07 09:30:00,44.87,45.09,44.84,44.93,97300.0,44.748,44.9674,44.7181,44.8079,97300.0
2013-02-07 10:00:00,44.93,44.97,44.61,44.65,190100.0,44.8079,44.8478,44.4887,44.5286,190100.0
2013-02-07 10:30:00,44.64,44.9,44.64,44.83,99800.0,44.5187,44.7779,44.5187,44.7081,99800.0
2013-02-07 11:00:00,44.84,44.89,44.63,44.64,113500.0,44.7181,44.768,44.5087,44.5187,113500.0
2013-02-07 11:30:00,44.67,44.87,44.64,44.85,112800.0,44.5486,44.748,44.5187,44.7281,112800.0
2013-02-07 12:00:00,44.84,44.94,44.8,44.87,171300.0,44.7181,44.8178,44.6782,44.748,171300.0
2013-02-07 12:30:00,44.89,45.1,44.87,45.07,131800.0,44.768,44.9774,44.748,44.9475,131800.0
2013-02-07 13:00:00,45.06,45.07,44.89,44.92,107000.0,44.9375,44.9475,44.768,44.7979,107000.0
2013-02-07 13:30:00,44.92,44.97,44.82,44.92,90800.0,44.7979,44.8478,44.6982,44.7979,90800.0
2013-02-07 14:00:00,44.94,44.97,44.83,44.92,81500.0,44.8178,44.8478,44.7081,44.7979,81500.0
2013-02-07 14:30:00,44.92,45.05,44.89,45.04,97700.0,44.7979,44.9275,44.768,44.9176,97700.0
2013-02-07 15:00:00,45.03,45.14,44.95,45.02,337600.0,44.9076,45.0173,44.8278,44.8976,337600.0
2013-02-07 15:30:00,45.02,45.11,44.96,44.98,297300.0,44.8976,44.9874,44.8378,44.8577,297300.0
2013-02-08 09:30:00,45.09,45.31,44.99,45.2,95400.0,44.9674,45.1868,44.8677,45.0771,95400.0
2013-02-08 10:00:00,45.2,45.29,45.11,45.17,117900.0,45.0771,45.1669,44.9874,45.0472,117900.0
2013-02-08 10:30:00,45.17,45.41,45.17,45.38,172000.0,45.0472,45.2866,45.0472,45.2566,172000.0
2013-02-08 11:00:00,45.38,45.43,45.25,45.39,108700.0,45.2566,45.3065,45.127,45.2666,108700.0
2013-02-08 11:30:00,45.41,45.54,45.3,45.53,258900.0,45.2866,45.4162,45.1769,45.4062,258900.0
2013-02-08 12:00:00,45.53,45.55,45.37,45.39,92100.0,45.4062,45.4262,45.2467,45.2666,92100.0
2013-02-08 12:30:00,45.38,45.4,45.33,45.37,101600.0,45.2566,45.2766,45.2068,45.2467,101600.0
2013-02-08 13:00:00,45.37,45.45,45.34,45.41,90000.0,45.2467,45.3265,45.2167,45.2866,90000.0
2013-02-08 13:30:00,45.41,45.48,45.39,45.42,70900.0,45.2866,45.3564,45.2666,45.2965,70900.0
2013-02-08 14:00:00,45.42,45.44,45.27,45.38,160400.0,45.2965,45.3165,45.1469,45.2566,160400.0
2013-02-08 14:30:00,45.37,45.42,45.24,45.24,84400.0,45.2467,45.2965,45.117,45.117,84400.0
2013-02-08 15:00:00,45.25,45.46,45.25,45.39,111600.0,45.127,45.3364,45.127,45.2666,111600.0
2013-02-08 15:30:00,45.39,45.45,45.3,45.39,346800.0,45.2666,45.3265,45.1769,45.2666,346800.0
2013-02-11 09:30:00,45.33,45.41,45.06,45.24,324500.0,45.2068,45.2866,44.9375,45.117,324500.0
2013-02-11 10:00:00,45.25,45.29,45.17,45.23,233100.0,45.127,45.1669,45.0472,45.107,233100.0
2013-02-11 10:30:00,45.22,45.3,45.19,45.3,164500.0,45.0971,45.1769,45.0672,45.1769,164500.0
2013-02-11 11:00:00,45.29,45.38,45.24,45.36,103500.0,45.1669,45.2566,45.117,45.2367,103500.0
2013-02-11 11:30:00,45.35,45.56,45.29,45.55,193600.0,45.2267,45.4362,45.1669,45.4262,193600.0
2013-02-11 12:00:00,45.55,45.65,45.49,45.61,97600.0,45.4262,45.5259,45.3663,45.486,97600.0
2013-02-11 12:30:00,45.6,45.72,45.55,45.61,184100.0,45.476,45.5957,45.4262,45.486,184100.0
2013-02-11 13:00:00,45.62,45.63,45.47,45.55,86900.0,45.496,45.506,45.3464,45.4262,86900.0
2013-02-11 13:30:00,45.54,45.76,45.53,45.67,259700.0,45.4162,45.6356,45.4062,45.5459,259700.0
2013-02-11 14:00:00,45.68,45.82,45.61,45.66,156800.0,45.5558,45.6954,45.486,45.5359,156800.0
2013-02-11 14:30:00,45.65,45.68,45.47,45.47,148300.0,45.5259,45.5558,45.3464,45.3464,148300.0
2013-02-11 15:00:00,45.47,45.67,45.47,45.62,103400.0,45.3464,45.5459,45.3464,45.496,103400.0
2013-02-11 15:30:00,45.62,45.76,45.59,45.67,244200.0,45.496,45.6356,45.4661,45.5459,244200.0
2013-02-12 09:30:00,45.72,45.72,45.27,45.62,107400.0,45.5957,45.5957,45.1469,45.496,107400.0
2013-02-12 10:00:00,45.62,45.91,45.58,45.86,122500.0,45.496,45.7852,45.4561,45.7353,122500.0
2013-02-12 10:30:00,45.87,45.87,45.53,45.58,241500.0,45.7453,45.7453,45.4062,45.4561,241500.0
2013-02-12 11:00:00,45.58,45.7,45.49,45.5,146200.0,45.4561,45.5758,45.3663,45.3763,146200.0
2013-02-12 11:30:00,45.52,45.63,45.43,45.46,100600.0,45.3963,45.506,45.3065,45.3364,100600.0
2013-02-12 12:00:00,45.47,45.65,45.41,45.6,75400.0,45.3464,45.5259,45.2866,45.476,75400.0
2013-02-12 12:30:00,45.61,45.65,45.51,45.54,69200.0,45.486,45.5259,45.3863,45.4162,69200.0
2013-02-12 13:00:00,45.55,45.61,45.52,45.54,79100.0,45.4262,45.486,45.3963,45.4162,79100.0
2013-02-12 13:30:00,45.54,45.54,45.28,45.37,245900.0,45.4162,45.4162,45.1569,45.2467,245900.0
2013-02-12 14:00:00,45.38,45.55,45.38,45.46,93100.0,45.2566,45.4262,45.2566,45.3364,93100.0
2013-02-12 14:30:00,45.46,45.56,45.44,45.49,93800.0,45.3364,45.4362,45.3165,45.3663,93800.0
2013-02-12 15:00:00,45.5,45.65,45.47,45.62,165000.0,45.3763,45.5259,45.3464,45.496,165000.0
2013-02-12 15:30:00,45.63,45.64,45.53,45.54,214100.0,45.506,45.5159,45.4062,45.4162,214100.0
2013-02-13 09:30:00,45.59,45.83,45.5,45.83,113600.0,45.4661,45.7054,45.3763,45.7054,113600.0
2013-02-13 10:00:00,45.83,45.86,45.62,45.63,172900.0,45.7054,45.7353,45.496,45.506,172900.0
2013-02-13 10:30:00,45.65,45.73,45.56,45.68,78400.0,45.5259,45.6057,45.4362,45.5558,78400.0
2013-02-13 11:00:00,45.68,45.71,45.51,45.55,50200.0,45.5558,45.5857,45.3863,45.4262,50200.0
2013-02-13 11:30:00,45.55,45.64,45.5,45.52,119000.0,45.4262,45.5159,45.3763,45.3963,119000.0
2013-02-13 12:00:00,45.51,45.63,45.49,45.53,188800.0,45.3863,45.506,45.3663,45.4062,188800.0
2013-02-13 12:30:00,45.53,45.72,45.5,45.67,49800.0,45.4062,45.5957,45.3763,45.5459,49800.0
2013-02-13 13:00:00,45.65,45.71,45.63,45.68,59000.0,45.5259,45.5857,45.506,45.5558,59000.0
2013-02-13 13:30:00,45.68,45.74,45.65,45.69,64000.0,45.5558,45.6157,45.5259,45.5658,64000.0
2013-02-13 14:00:00,45.69,45.71,45.52,45.61,318200.0,45.5658,45.5857,45.3963,45.486,318200.0
2013-02-13 14:30:00,45.6,45.66,45.55,45.65,135300.0,45.476,45.5359,45.4262,45.5259,135300.0
2013-02-13 15:00:00,45.65,45.69,45.61,45.63,198000.0,45.5259,45.5658,45.486,45.506,198000.0
2013-02-13 15:30:00,45.64,45.66,45.48,45.6,545500.0,45.5159,45.5359,45.3564,45.476,545500.0
2013-02-14 09:30:00,45.45,45.81,45.38,45.67,99800.0,45.3265,45.6855,45.2566,45.5459,99800.0
2013-02-14 10:00:00,45.66,45.71,45.54,45.59,54200.0,45.5359,45.5857,45.4162,45.4661,54200.0
2013-02-14 10:30:00,45.6,45.69,45.45,45.49,128400.0,45.476,45.5658,45.3265,45.3663,128400.0
2013-02-14 11:00:00,45.5,45.57,45.43,45.52,77600.0,45.3763,45.4461,45.3065,45.3963,77600.0
2013-02-14 11:30:00,45.52,45.56,45.5,45.55,147000.0,45.3963,45.4362,45.3763,45.4262,147000.0
2013-02-14 12:00:00,45.55,45.55,45.46,45.46,73200.0,45.4262,45.4262,45.3364,45.3364,73200.0
2013-02-14 12:30:00,45.46,45.52,45.44,45.48,139100.0,45.3364,45.3963,45.3165,45.3564,139100.0
2013-02-14 13:00:00,45.48,45.52,45.46,45.49,91700.0,45.3564,45.3963,45.3364,45.3663,91700.0
2013-02-14 13:30:00,45.48,45.54,45.47,45.52,103000.0,45.3564,45.4162,45.3464,45.3963,103000.0
2013-02-14 14:00:00,45.52,45.76,45.51,45.75,121500.0,45.3963,45.6356,45.3863,45.6256,121500.0
2013-02-14 14:30:00,45.75,45.75,45.58,45.6,68000.0,45.6256,45.6256,45.4561,45.476,68000.0
2013-02-14 15:00:00,45.6,45.67,45.6,45.65,162000.0,45.476,45.5459,45.476,45.5259,162000.0
2013-02-14 15:30:00,45.65,45.73,45.62,45.67,228500.0,45.5259,45.6057,45.496,45.5459,228500.0
2013-02-15 09:30:00,45.85,46.56,45.84,46.5,351200.0,45.7254,46.4334,45.7154,46.3736,351200.0
2013-02-15 10:00:00,46.47,46.7,46.3,46.31,471800.0,46.3437,46.5731,46.1741,46.1841,471800.0
2013-02-15 10:30:00,46.32,46.36,46.25,46.34,198500.0,46.1941,46.234,46.1243,46.214,198500.0
2013-02-15 11:00:00,46.34,46.36,46.29,46.35,207300.0,46.214,46.234,46.1642,46.224,207300.0
2013-02-15 11:30:00,46.35,46.36,46.26,46.3,121400.0,46.224,46.234,46.1342,46.1741,121400.0
2013-02-15 12:00:00,46.31,46.32,46.11,46.24,115600.0,46.1841,46.1941,45.9847,46.1143,115600.0
2013-02-15 12:30:00,46.23,46.26,46.13,46.16,87100.0,46.1043,46.1342,46.0046,46.0345,87100.0
2013-02-15 13:00:00,46.16,46.17,45.93,46.01,150800.0,46.0345,46.0445,45.8051,45.8849,150800.0
2013-02-15 13:30:00,46.02,46.25,46.0,46.14,102300.0,45.8949,46.1243,45.875,46.0146,102300.0
2013-02-15 14:00:00,46.15,46.16,45.93,45.95,76900.0,46.0245,46.0345,45.8051,45.8251,76900.0
2013-02-15 14:30:00,45.94,46.09,45.94,46.08,167000.0,45.8151,45.9647,45.8151,45.9547,167000.0
2013-02-15 15:00:00,46.07,46.22,46.07,46.12,162300.0,45.9448,46.0944,45.9448,45.9946,162300.0
2013-02-15 15:30:00,46.12,46.17,46.04,46.14,436000.0,45.9946,46.0445,45.9148,46.0146,436000.0
2013-02-19 09:30:00,46.16,46.42,46.03,46.03,210700.0,46.0345,46.2938,45.9049,45.9049,210700.0
2013-02-19 10:00:00,46.06,46.18,45.95,46.0,181600.0,45.9348,46.0545,45.8251,45.875,181600.0
2013-02-19 10:30:00,46.0,46.02,45.91,46.01,201800.0,45.875,45.8949,45.7852,45.8849,201800.0
2013-02-19 11:00:00,46.0,46.04,45.97,46.04,202700.0,45.875,45.9148,45.845,45.9148,202700.0
2013-02-19 11:30:00,46.03,46.18,45.99,46.1,149700.0,45.9049,46.0545,45.865,45.9747,149700.0
2013-02-19 12:00:00,46.09,46.21,46.0,46.21,68200.0,45.9647,46.0844,45.875,46.0844,68200.0
2013-02-19 12:30:00,46.2,46.21,46.13,46.15,48200.0,46.0744,46.0844,46.0046,46.0245,48200.0
2013-02-19 13:00:00,46.15,46.2,46.12,46.18,60200.0,46.0245,46.0744,45.9946,46.0545,60200.0
2013-02-19 13:30:00,46.19,46.19,46.08,46.14,80900.0,46.0644,46.0644,45.9547,46.0146,80900.0
2013-02-19 14:00:00,46.14,46.2,46.1,46.14,121500.0,46.0146,46.0744,45.9747,46.0146,121500.0
2013-02-19 14:30:00,46.15,46.25,46.15,46.23,176900.0,46.0245,46.1243,46.0245,46.1043,176900.0
2013-02-19 15:00:00,46.23,46.23,46.11,46.11,216200.0,46.1043,46.1043,45.9847,45.9847,216200.0
2013-02-19 15:30:00,46.11,46.23,46.09,46.22,427800.0,45.9847,46.1043,45.9647,46.0944,427800.0
2013-02-20 09:30:00,46.18,46.58,45.94,45.97,144800.0,46.0545,46.4534,45.8151,45.845,144800.0
2013-02-20 10:00:00,45.97,46.04,45.87,45.99,370500.0,45.845,45.9148,45.7453,45.865,370500.0
2013-02-20 10:30:00,46.0,46.05,45.89,46.04,163300.0,45.875,45.9248,45.7653,45.9148,163300.0
2013-02-20 11:00:00,46.03,46.03,45.9,46.0,119200.0,45.9049,45.9049,45.7752,45.875,119200.0
2013-02-20 11:30:00,46.0,46.03,45.76,45.84,121800.0,45.875,45.9049,45.6356,45.7154,121800.0
2013-02-20 12:00:00,45.84,45.96,45.75,45.95,79100.0,45.7154,45.8351,45.6256,45.8251,79100.0
2013-02-20 12:30:00,45.95,46.01,45.91,46.01,137200.0,45.8251,45.8849,45.7852,45.8849,137200.0
2013-02-20 13:00:00,46.01,46.17,45.99,46.12,104000.0,45.8849,46.0445,45.865,45.9946,104000.0
2013-02-20 13:30:00,46.12,46.12,45.92,45.95,110700.0,45.9946,45.9946,45.7952,45.8251,110700.0
2013-02-20 14:00:00,45.95,46.04,45.92,45.98,166200.0,45.8251,45.9148,45.7952,45.855,166200.0
2013-02-20 14:30:00,45.97,45.99,45.63,45.69,143500.0,45.845,45.865,45.506,45.5658,143500.0
2013-02-20 15:00:00,45.68,45.68,45.48,45.65,307600.0,45.5558,45.5558,45.3564,45.5259,307600.0
2013-02-20 15:30:00,45.66,45.7,45.57,45.62,580200.0,45.5359,45.5758,45.4461,45.496,580200.0
2013-02-21 09:30:00,45.52,45.82,45.14,45.3,156500.0,45.3963,45.6954,45.0173,45.1769,156500.0
2013-02-21 10:00:00,45.28,45.59,45.12,45.54,104200.0,45.1569,45.4661,44.9973,45.4162,104200.0
2013-02-21 10:30:00,45.55,45.6,45.42,45.55,115900.0,45.4262,45.476,45.2965,45.4262,115900.0
2013-02-21 11:00:00,45.55,45.6,45.41,45.5,71900.0,45.4262,45.476,45.2866,45.3763,71900.0
2013-02-21 11:30:00,45.5,45.51,45.28,45.33,122900.0,45.3763,45.3863,45.1569,45.2068,122900.0
2013-02-21 12:00:00,45.32,45.36,45.04,45.06,104100.0,45.1968,45.2367,44.9176,44.9375,104100.0
2013-02-21 12:30:00,45.06,45.28,44.99,45.26,62800.0,44.9375,45.1569,44.8677,45.137,62800.0
2013-02-21 13:00:00,45.26,45.32,45.15,45.24,76500.0,45.137,45.1968,45.0273,45.117,76500.0
2013-02-21 13:30:00,45.25,45.28,45.19,45.26,92000.0,45.127,45.1569,45.0672,45.137,92000.0
2013-02-21 14:00:00,45.25,45.26,45.08,45.25,88100.0,45.127,45.137,44.9575,45.127,88100.0
2013-02-21 14:30:00,45.26,45.41,45.25,45.39,76500.0,45.137,45.2866,45.127,45.2666,76500.0
2013-02-21 15:00:00,45.39,45.42,45.27,45.36,138100.0,45.2666,45.2965,45.1469,45.2367,138100.0
2013-02-21 15:30:00,45.36,45.41,45.29,45.29,240200.0,45.2367,45.2866,45.1669,45.1669,240200.0
2013-02-22 09:30:00,45.72,45.93,45.51,45.9,146400.0,45.5957,45.8051,45.3863,45.7752,146400.0
2013-02-22 10:00:00,45.9,46.1,45.81,45.88,122400.0,45.7752,45.9747,45.6855,45.7553,122400.0
2013-02-22 10:30:00,45.86,45.88,45.58,45.59,87300.0,45.7353,45.7553,45.4561,45.4661,87300.0
2013-02-22 11:00:00,45.62,45.67,45.52,45.65,81300.0,45.496,45.5459,45.3963,45.5259,81300.0
2013-02-22 11:30:00,45.67,45.87,45.63,45.85,54300.0,45.5459,45.7453,45.506,45.7254,54300.0
2013-02-22 12:00:00,45.84,45.9,45.78,45.81,53000.0,45.7154,45.7752,45.6556,45.6855,53000.0
2013-02-22 12:30:00,45.82,45.85,45.76,45.78,46500.0,45.6954,45.7254,45.6356,45.6556,46500.0
2013-02-22 13:00:00,45.79,45.81,45.66,45.67,74800.0,45.6655,45.6855,45.5359,45.5459,74800.0
2013-02-22 13:30:00,45.68,45.8,45.66,45.79,66300.0,45.5558,45.6755,45.5359,45.6655,66300.0
2013-02-22 14:00:00,45.79,45.8,45.7,45.74,123700.0,45.6655,45.6755,45.5758,45.6157,123700.0
2013-02-22 14:30:00,45.75,45.75,45.52,45.52,154700.0,45.6256,45.6256,45.3963,45.3963,154700.0
2013-02-22 15:00:00,45.53,45.82,45.51,45.68,194900.0,45.4062,45.6954,45.3863,45.5558,194900.0
2013-02-22 15:30:00,45.68,45.83,45.68,45.81,222500.0,45.5558,45.7054,45.5558,45.6855,222500.0
2013-02-25 09:30:00,45.86,46.06,45.64,45.72,193200.0,45.7353,45.9348,45.5159,45.5957,193200.0
2013-02-25 10:00:00,45.71,45.9,45.7,45.78,166300.0,45.5857,45.7752,45.5758,45.6556,166300.0
2013-02-25 10:30:00,45.77,45.85,45.65,45.66,131700.0,45.6456,45.7254,45.5259,45.5359,131700.0
2013-02-25 11:00:00,45.66,45.75,45.59,45.73,90300.0,45.5359,45.6256,45.4661,45.6057,90300.0
2013-02-25 11:30:00,45.73,45.77,45.34,45.39,135000.0,45.6057,45.6456,45.2167,45.2666,135000.0
2013-02-25 12:00:00,45.39,45.51,45.32,45.49,81800.0,45.2666,45.3863,45.1968,45.3663,81800.0
2013-02-25 12:30:00,45.49,45.63,45.42,45.59,47600.0,45.3663,45.506,45.2965,45.4661,47600.0
2013-02-25 13:00:00,45.58,45.64,45.48,45.51,95000.0,45.4561,45.5159,45.3564,45.3863,95000.0
2013-02-25 13:30:00,45.52,45.52,45.28,45.33,73700.0,45.3963,45.3963,45.1569,45.2068,73700.0
2013-02-25 14:00:00,45.32,45.33,45.21,45.29,78700.0,45.1968,45.2068,45.0871,45.1669,78700.0
2013-02-25 14:30:00,45.3,45.37,45.24,45.31,75700.0,45.1769,45.2467,45.117,45.1868,75700.0
2013-02-25 15:00:00,45.31,45.33,45.09,45.16,157900.0,45.1868,45.2068,44.9674,45.0372,157900.0
2013-02-25 15:30:00,45.16,45.19,44.87,44.88,348500.0,45.0372,45.0672,44.748,44.758,348500.0
2013-02-26 09:30:00,45.08,45.21,44.92,45.12,127900.0,44.9575,45.0871,44.7979,44.9973,127900.0
2013-02-26 10:00:00,45.13,45.37,44.97,44.97,140500.0,45.0073,45.2467,44.8478,44.8478,140500.0
2013-02-26 10:30:00,44.97,44.98,44.7,44.87,89000.0,44.8478,44.8577,44.5785,44.748,89000.0
2013-02-26 11:00:00,44.87,44.87,44.58,44.72,74000.0,44.748,44.748,44.4588,44.5984,74000.0
2013-02-26 11:30:00,44.72,44.87,44.63,44.77,75400.0,44.5984,44.748,44.5087,44.6483,75400.0
2013-02-26 12:00:00,44.78,44.96,44.76,44.94,85100.0,44.6583,44.8378,44.6383,44.8178,85100.0
2013-02-26 12:30:00,44.94,45.02,44.84,44.9,128100.0,44.8178,44.8976,44.7181,44.7779,128100.0
2013-02-26 13:00:00,44.91,44.96,44.77,44.86,81700.0,44.7879,44.8378,44.6483,44.7381,81700.0
2013-02-26 13:30:00,44.86,44.99,44.83,44.92,79800.0,44.7381,44.8677,44.7081,44.7979,79800.0
2013-02-26 14:00:00,44.91,44.98,44.82,44.86,113400.0,44.7879,44.8577,44.6982,44.7381,113400.0
2013-02-26 14:30:00,44.86,44.88,44.66,44.75,112900.0,44.7381,44.758,44.5386,44.6284,112900.0
2013-02-26 15:00:00,44.76,44.82,44.64,44.79,168300.0,44.6383,44.6982,44.5187,44.6682,168300.0
2013-02-26 15:30:00,44.78,44.9,44.73,44.78,374200.0,44.6583,44.7779,44.6084,44.6583,374200.0
2013-02-27 09:30:00,43.96,44.98,43.94,44.94,264400.0,43.8405,44.8577,43.8206,44.8178,264400.0
2013-02-27 10:00:00,44.93,45.09,44.84,44.92,164500.0,44.8079,44.9674,44.7181,44.7979,164500.0
2013-02-27 10:30:00,44.94,45.03,44.83,44.9,200700.0,44.8178,44.9076,44.7081,44.7779,200700.0
2013-02-27 11:00:00,44.9,45.4,44.9,45.31,134600.0,44.7779,45.2766,44.7779,45.1868,134600.0
2013-02-27 11:30:00,45.31,45.38,45.21,45.28,67900.0,45.1868,45.2566,45.0871,45.1569,67900.0
2013-02-27 12:00:00,45.29,45.38,45.27,45.35,81100.0,45.1669,45.2566,45.1469,45.2267,81100.0
2013-02-27 12:30:00,45.33,45.38,45.27,45.36,78300.0,45.2068,45.2566,45.1469,45.2367,78300.0
2013-02-27 13:00:00,45.38,45.72,45.31,45.69,154300.0,45.2566,45.5957,45.1868,45.5658,154300.0
2013-02-27 13:30:00,45.69,45.69,45.48,45.49,100800.0,45.5658,45.5658,45.3564,45.3663,100800.0
2013-02-27 14:00:00,45.5,45.59,45.5,45.52,118800.0,45.3763,45.4661,45.3763,45.3963,118800.0
2013-02-27 14:30:00,45.5,45.64,45.47,45.63,87900.0,45.3763,45.5159,45.3464,45.506,87900.0
2013-02-27 15:00:00,45.63,45.63,45.5,45.51,110300.0,45.506,45.506,45.3763,45.3863,110300.0
2013-02-27 15:30:00,45.52,45.65,45.32,45.33,381300.0,45.3963,45.5259,45.1968,45.2068,381300.0
2013-02-28 09:30:00,45.35,45.65,45.28,45.46,259700.0,45.2267,45.5259,45.1569,45.3364,259700.0
2013-02-28 10:00:00,45.48,45.54,45.24,45.34,172000.0,45.3564,45.4162,45.117,45.2167,172000.0
2013-02-28 10:30:00,45.33,45.36,45.19,45.33,136500.0,45.2068,45.2367,45.0672,45.2068,136500.0
2013-02-28 11:00:00,45.32,45.49,45.26,45.46,250000.0,45.1968,45.3663,45.137,45.3364,250000.0
2013-02-28 11:30:00,45.45,45.85,45.43,45.76,157300.0,45.3265,45.7254,45.3065,45.6356,157300.0
2013-02-28 12:00:00,45.75,45.86,45.58,45.59,244300.0,45.6256,45.7353,45.4561,45.4661,244300.0
2013-02-28 12:30:00,45.59,45.75,45.59,45.6,184100.0,45.4661,45.6256,45.4661,45.476,184100.0
2013-02-28 13:00:00,45.59,45.72,45.47,45.72,256500.0,45.4661,45.5957,45.3464,45.5957,256500.0
2013-02-28 13:30:00,45.72,45.83,45.65,45.83,109500.0,45.5957,45.7054,45.5259,45.7054,109500.0
2013-02-28 14:00:00,45.83,45.98,45.82,45.93,131100.0,45.7054,45.855,45.6954,45.8051,131100.0
2013-02-28 14:30:00,45.94,45.97,45.86,45.89,200400.0,45.8151,45.845,45.7353,45.7653,200400.0
2013-02-28 15:00:00,45.88,46.06,45.86,46.04,255200.0,45.7553,45.9348,45.7353,45.9148,255200.0
2013-02-28 15:30:00,46.04,46.11,45.78,45.8,639100.0,45.9148,45.9847,45.6556,45.6755,639100.0
2013-03-01 09:30:00,45.97,46.2,45.55,45.7,200000.0,45.845,46.0744,45.4262,45.5758,200000.0
2013-03-01 10:00:00,45.71,46.04,45.69,46.04,277500.0,45.5857,45.9148,45.5658,45.9148,277500.0
2013-03-01 10:30:00,46.04,46.14,45.98,46.07,117300.0,45.9148,46.0146,45.855,45.9448,117300.0
2013-03-01 11:00:00,46.08,46.18,45.86,45.91,97400.0,45.9547,46.0545,45.7353,45.7852,97400.0
2013-03-01 11:30:00,45.9,45.91,45.71,45.85,119600.0,45.7752,45.7852,45.5857,45.7254,119600.0
2013-03-01 12:00:00,45.85,45.96,45.84,45.95,142700.0,45.7254,45.8351,45.7154,45.8251,142700.0
2013-03-01 12:30:00,45.95,46.12,45.94,45.95,81700.0,45.8251,45.9946,45.8151,45.8251,81700.0
2013-03-01 13:00:00,45.95,46.03,45.9,45.94,97300.0,45.8251,45.9049,45.7752,45.8151,97300.0
2013-03-01 13:30:00,45.94,46.1,45.9,46.1,161000.0,45.8151,45.9747,45.7752,45.9747,161000.0
2013-03-01 14:00:00,46.09,46.34,46.09,46.34,153000.0,45.9647,46.214,45.9647,46.214,153000.0
2013-03-01 14:30:00,46.34,46.37,46.05,46.09,157100.0,46.214,46.244,45.9248,45.9647,157100.0
2013-03-01 15:00:00,46.09,46.18,46.06,46.11,196900.0,45.9647,46.0545,45.9348,45.9847,196900.0
2013-03-01 15:30:00,46.1,46.21,46.09,46.18,359900.0,45.9747,46.0844,45.9647,46.0545,359900.0
2013-03-04 09:30:00,46.11,46.21,45.84,45.86,156500.0,45.9847,46.0844,45.7154,45.7353,156500.0
2013-03-04 10:00:00,45.86,46.05,45.76,45.98,233100.0,45.7353,45.9248,45.6356,45.855,233100.0
2013-03-04 10:30:00,45.98,46.08,45.94,45.95,197300.0,45.855,45.9547,45.8151,45.8251,197300.0
2013-03-04 11:00:00,45.95,46.19,45.92,46.19,130900.0,45.8251,46.0644,45.7952,46.0644,130900.0
2013-03-04 11:30:00,46.19,46.52,46.19,46.31,122300.0,46.0644,46.3935,46.0644,46.1841,122300.0
2013-03-04 12:00:00,46.31,46.38,45.97,45.97,133700.0,46.1841,46.2539,45.845,45.845,133700.0
2013-03-04 12:30:00,45.96,46.13,45.91,46.12,129600.0,45.8351,46.0046,45.7852,45.9946,129600.0
2013-03-04 13:00:00,46.12,46.48,46.03,46.48,128200.0,45.9946,46.3537,45.9049,46.3537,128200.0
2013-03-04 13:30:00,46.48,46.51,46.33,46.33,92100.0,46.3537,46.3836,46.2041,46.2041,92100.0
2013-03-04 14:00:00,46.34,46.38,46.21,46.29,154200.0,46.214,46.2539,46.0844,46.1642,154200.0
2013-03-04 14:30:00,46.29,46.44,46.28,46.41,121800.0,46.1642,46.3138,46.1542,46.2838,121800.0
2013-03-04 15:00:00,46.41,46.55,46.39,46.46,134800.0,46.2838,46.4235,46.2639,46.3337,134800.0
2013-03-04 15:30:00,46.47,46.48,46.35,46.42,378400.0,46.3437,46.3537,46.224,46.2938,378400.0
2013-03-05 09:30:00,46.52,46.69,46.16,46.18,186400.0,46.3935,46.5631,46.0345,46.0545,186400.0
2013-03-05 10:00:00,46.19,46.48,46.04,46.44,382200.0,46.0644,46.3537,45.9148,46.3138,382200.0
2013-03-05 10:30:00,46.43,46.49,46.31,46.32,153300.0,46.3038,46.3636,46.1841,46.1941,153300.0
2013-03-05 11:00:00,46.31,46.32,46.21,46.28,131900.0,46.1841,46.1941,46.0844,46.1542,131900.0
2013-03-05 11:30:00,46.29,46.65,46.28,46.59,151400.0,46.1642,46.5232,46.1542,46.4634,151400.0
2013-03-05 12:00:00,46.59,46.61,46.38,46.38,99700.0,46.4634,46.4833,46.2539,46.2539,99700.0
2013-03-05 12:30:00,46.38,46.41,46.36,46.37,62000.0,46.2539,46.2838,46.234,46.244,62000.0
2013-03-05 13:00:00,46.37,46.43,46.28,46.4,76700.0,46.244,46.3038,46.1542,46.2739,76700.0
2013-03-05 13:30:00,46.4,46.49,46.39,46.43,82000.0,46.2739,46.3636,46.2639,46.3038,82000.0
2013-03-05 14:00:00,46.42,46.54,46.37,46.37,101900.0,46.2938,46.4135,46.244,46.244,101900.0
2013-03-05 14:30:00,46.38,46.48,46.35,46.45,86400.0,46.2539,46.3537,46.224,46.3237,86400.0
2013-03-05 15:00:00,46.45,46.55,46.41,46.53,111500.0,46.3237,46.4235,46.2838,46.4035,111500.0
2013-03-05 15:30:00,46.54,46.62,46.48,46.58,253600.0,46.4135,46.4933,46.3537,46.4534,253600.0
2013-03-06 09:30:00,46.79,47.05,46.48,47.03,191100.0,46.6628,46.9221,46.3537,46.9022,191100.0
2013-03-06 10:00:00,47.03,47.13,46.97,47.0,165400.0,46.9022,47.0019,46.8423,46.8722,165400.0
2013-03-06 10:30:00,47.01,47.06,46.91,46.98,103100.0,46.8822,46.9321,46.7825,46.8523,103100.0
2013-03-06 11:00:00,46.94,47.2,46.94,47.18,84200.0,46.8124,47.0717,46.8124,47.0517,84200.0
2013-03-06 11:30:00,47.18,47.41,47.13,47.15,138100.0,47.0517,47.2811,47.0019,47.0218,138100.0
2013-03-06 12:00:00,47.15,47.22,46.92,46.94,60100.0,47.0218,47.0916,46.7925,46.8124,60100.0
2013-03-06 12:30:00,46.94,47.11,46.87,46.88,84800.0,46.8124,46.9819,46.7426,46.7526,84800.0
2013-03-06 13:00:00,46.89,46.99,46.8,46.84,144800.0,46.7625,46.8623,46.6728,46.7127,144800.0
2013-03-06 13:30:00,46.85,46.88,46.79,46.82,45200.0,46.7226,46.7526,46.6628,46.6927,45200.0
2013-03-06 14:00:00,46.83,46.86,46.74,46.76,69400.0,46.7027,46.7326,46.6129,46.6329,69400.0
2013-03-06 14:30:00,46.75,46.78,46.67,46.71,94300.0,46.6229,46.6528,46.5431,46.583,94300.0
2013-03-06 15:00:00,46.7,46.73,46.59,46.69,197700.0,46.5731,46.603,46.4634,46.5631,197700.0
2013-03-06 15:30:00,46.7,46.7,46.54,46.63,323500.0,46.5731,46.5731,46.4135,46.5032,323500.0
2013-03-07 09:30:00,46.77,46.9,46.54,46.63,106100.0,46.6429,46.7725,46.4135,46.5032,106100.0
2013-03-07 10:00:00,46.64,46.7,46.5,46.57,117900.0,46.5132,46.5731,46.3736,46.4434,117900.0
2013-03-07 10:30:00,46.57,46.6,46.27,46.27,69600.0,46.4434,46.4733,46.1442,46.1442,69600.0
2013-03-07 11:00:00,46.28,46.4,46.25,46.33,78100.0,46.1542,46.2739,46.1243,46.2041,78100.0
2013-03-07 11:30:00,46.33,46.35,46.08,46.08,79600.0,46.2041,46.224,45.9547,45.9547,79600.0
2013-03-07 12:00:00,46.08,46.22,46.06,46.15,80100.0,45.9547,46.0944,45.9348,46.0245,80100.0
2013-03-07 12:30:00,46.15,46.18,45.98,46.08,147300.0,46.0245,46.0545,45.855,45.9547,147300.0
2013-03-07 13:00:00,46.08,46.2,46.04,46.2,126100.0,45.9547,46.0744,45.9148,46.0744,126100.0
2013-03-07 13:30:00,46.2,46.2,46.1,46.14,61400.0,46.0744,46.0744,45.9747,46.0146,61400.0
2013-03-07 14:00:00,46.14,46.16,46.06,46.16,83100.0,46.0146,46.0345,45.9348,46.0345,83100.0
2013-03-07 14:30:00,46.16,46.22,46.13,46.14,122200.0,46.0345,46.0944,46.0046,46.0146,122200.0
2013-03-07 15:00:00,46.15,46.27,46.11,46.27,336500.0,46.0245,46.1442,45.9847,46.1442,336500.0
2013-03-07 15:30:00,46.27,46.52,46.27,46.41,467500.0,46.1442,46.3935,46.1442,46.2838,467500.0
2013-03-08 09:30:00,46.69,46.86,46.06,46.07,161500.0,46.5631,46.7326,45.9348,45.9448,161500.0
2013-03-08 10:00:00,46.14,46.53,46.02,46.41,192400.0,46.0146,46.4035,45.8949,46.2838,192400.0
2013-03-08 10:30:00,46.41,46.41,46.25,46.33,77800.0,46.2838,46.2838,46.1243,46.2041,77800.0
2013-03-08 11:00:00,46.32,46.6,46.3,46.58,390400.0,46.1941,46.4733,46.1741,46.4534,390400.0
2013-03-08 11:30:00,46.58,46.96,46.58,46.96,132800.0,46.4534,46.8323,46.4534,46.8323,132800.0
2013-03-08 12:00:00,46.96,46.97,46.7,46.73,96900.0,46.8323,46.8423,46.5731,46.603,96900.0
2013-03-08 12:30:00,46.72,46.8,46.61,46.8,37600.0,46.593,46.6728,46.4833,46.6728,37600.0
2013-03-08 13:00:00,46.81,46.95,46.81,46.93,69900.0,46.6828,46.8224,46.6828,46.8024,69900.0
2013-03-08 13:30:00,46.93,46.99,46.83,46.84,54700.0,46.8024,46.8623,46.7027,46.7127,54700.0
2013-03-08 14:00:00,46.82,46.93,46.81,46.92,66100.0,46.6927,46.8024,46.6828,46.7925,66100.0
2013-03-08 14:30:00,46.92,46.94,46.9,46.92,56400.0,46.7925,46.8124,46.7725,46.7925,56400.0
2013-03-08 15:00:00,46.92,46.99,46.88,46.93,131400.0,46.7925,46.8623,46.7526,46.8024,131400.0
2013-03-08 15:30:00,46.93,46.96,46.77,46.78,406400.0,46.8024,46.8323,46.6429,46.6528,406400.0
2013-03-11 09:30:00,46.74,47.18,46.65,46.84,149500.0,46.6129,47.0517,46.5232,46.7127,149500.0
2013-03-11 10:00:00,46.84,46.94,46.5,46.54,107600.0,46.7127,46.8124,46.3736,46.4135,107600.0
2013-03-11 10:30:00,46.51,46.7,46.48,46.67,58200.0,46.3836,46.5731,46.3537,46.5431,58200.0
2013-03-11 11:00:00,46.67,46.96,46.67,46.77,74300.0,46.5431,46.8323,46.5431,46.6429,74300.0
2013-03-11 11:30:00,46.78,46.88,46.71,46.76,70000.0,46.6528,46.7526,46.583,46.6329,70000.0
2013-03-11 12:00:00,46.74,46.81,46.66,46.8,82200.0,46.6129,46.6828,46.5332,46.6728,82200.0
2013-03-11 12:30:00,46.8,46.8,46.62,46.7,70600.0,46.6728,46.6728,46.4933,46.5731,70600.0
2013-03-11 13:00:00,46.69,46.85,46.68,46.83,51900.0,46.5631,46.7226,46.5531,46.7027,51900.0
2013-03-11 13:30:00,46.83,46.92,46.83,46.83,47400.0,46.7027,46.7925,46.7027,46.7027,47400.0
2013-03-11 14:00:00,46.84,46.89,46.72,46.72,53300.0,46.7127,46.7625,46.593,46.593,53300.0
2013-03-11 14:30:00,46.72,46.75,46.65,46.73,55700.0,46.593,46.6229,46.5232,46.603,55700.0
2013-03-11 15:00:00,46.74,46.9,46.74,46.84,67200.0,46.6129,46.7725,46.6129,46.7127,67200.0
2013-03-11 15:30:00,46.85,46.85,46.76,46.85,155200.0,46.7226,46.7226,46.6329,46.7226,155200.0
2013-03-12 09:30:00,46.79,46.91,46.61,46.7,78700.0,46.6628,46.7825,46.4833,46.5731,78700.0
2013-03-12 10:00:00,46.71,46.77,46.59,46.6,79500.0,46.583,46.6429,46.4634,46.4733,79500.0
2013-03-12 10:30:00,46.61,46.62,46.46,46.55,72900.0,46.4833,46.4933,46.3337,46.4235,72900.0
2013-03-12 11:00:00,46.56,46.58,46.39,46.47,97200.0,46.4334,46.4534,46.2639,46.3437,97200.0
2013-03-12 11:30:00,46.46,46.53,46.35,46.51,75800.0,46.3337,46.4035,46.224,46.3836,75800.0
2013-03-12 12:00:00,46.51,46.61,46.37,46.37,86600.0,46.3836,46.4833,46.244,46.244,86600.0
2013-03-12 12:30:00,46.37,46.38,46.22,46.25,119100.0,46.244,46.2539,46.0944,46.1243,119100.0
2013-03-12 13:00:00,46.25,46.32,46.19,46.31,172100.0,46.1243,46.1941,46.0644,46.1841,172100.0
2013-03-12 13:30:00,46.31,46.39,46.21,46.22,91700.0,46.1841,46.2639,46.0844,46.0944,91700.0
2013-03-12 14:00:00,46.21,46.27,46.08,46.22,148300.0,46.0844,46.1442,45.9547,46.0944,148300.0
2013-03-12 14:30:00,46.22,46.28,46.19,46.26,79700.0,46.0944,46.1542,46.0644,46.1342,79700.0
2013-03-12 15:00:00,46.26,46.37,46.26,46.32,118600.0,46.1342,46.244,46.1342,46.1941,118600.0
2013-03-12 15:30:00,46.33,46.44,46.2,46.41,299600.0,46.2041,46.3138,46.0744,46.2838,299600.0
2013-03-13 09:30:00,46.65,46.75,46.4,46.49,64300.0,46.5232,46.6229,46.2739,46.3636,64300.0
2013-03-13 10:00:00,46.49,46.49,46.34,46.46,70300.0,46.3636,46.3636,46.214,46.3337,70300.0
2013-03-13 10:30:00,46.44,46.5,46.4,46.41,66500.0,46.3138,46.3736,46.2739,46.2838,66500.0
2013-03-13 11:00:00,46.42,46.49,46.32,46.35,206600.0,46.2938,46.3636,46.1941,46.224,206600.0
2013-03-13 11:30:00,46.35,46.35,46.23,46.3,75000.0,46.224,46.224,46.1043,46.1741,75000.0
2013-03-13 12:00:00,46.31,46.43,46.29,46.39,69300.0,46.1841,46.3038,46.1642,46.2639,69300.0
2013-03-13 12:30:00,46.4,46.43,46.33,46.33,90300.0,46.2739,46.3038,46.2041,46.2041,90300.0
2013-03-13 13:00:00,46.35,46.43,46.33,46.39,50600.0,46.224,46.3038,46.2041,46.2639,50600.0
2013-03-13 13:30:00,46.4,46.47,46.38,46.43,88100.0,46.2739,46.3437,46.2539,46.3038,88100.0
2013-03-13 14:00:00,46.42,46.47,46.38,46.43,160900.0,46.2938,46.3437,46.2539,46.3038,160900.0
2013-03-13 14:30:00,46.41,46.44,46.35,46.37,85900.0,46.2838,46.3138,46.224,46.244,85900.0
2013-03-13 15:00:00,46.37,46.47,46.3,46.42,89700.0,46.244,46.3437,46.1741,46.2938,89700.0
2013-03-13 15:30:00,46.42,46.44,46.29,46.29,272700.0,46.2938,46.3138,46.1642,46.1642,272700.0
2013-03-14 09:30:00,46.32,46.49,46.32,46.38,125100.0,46.1941,46.3636,46.1941,46.2539,125100.0
2013-03-14 10:00:00,46.37,46.38,46.16,46.2,142400.0,46.244,46.2539,46.0345,46.0744,142400.0
2013-03-14 10:30:00,46.2,46.3,46.02,46.04,142800.0,46.0744,46.1741,45.8949,45.9148,142800.0
2013-03-14 11:00:00,46.04,46.06,45.92,46.03,141000.0,45.9148,45.9348,45.7952,45.9049,141000.0
2013-03-14 11:30:00,46.02,46.05,45.95,45.95,84800.0,45.8949,45.9248,45.8251,45.8251,84800.0
2013-03-14 12:00:00,45.96,46.04,45.94,45.98,60300.0,45.8351,45.9148,45.8151,45.855,60300.0
2013-03-14 12:30:00,45.98,46.01,45.88,45.9,35500.0,45.855,45.8849,45.7553,45.7752,35500.0
2013-03-14 13:00:00,45.91,46.0,45.89,45.9,61100.0,45.7852,45.875,45.7653,45.7752,61100.0
2013-03-14 13:30:00,45.9,45.96,45.88,45.92,115800.0,45.7752,45.8351,45.7553,45.7952,115800.0
2013-03-14 14:00:00,45.93,45.93,45.78,45.78,134600.0,45.8051,45.8051,45.6556,45.6556,134600.0
2013-03-14 14:30:00,45.78,45.82,45.73,45.75,115300.0,45.6556,45.6954,45.6057,45.6256,115300.0
2013-03-14 15:00:00,45.76,45.87,45.76,45.85,165200.0,45.6356,45.7453,45.6356,45.7254,165200.0
2013-03-14 15:30:00,45.85,45.88,45.72,45.76,365100.0,45.7254,45.7553,45.5957,45.6356,365100.0
2013-03-15 09:30:00,45.56,45.8,45.41,45.55,378900.0,45.4362,45.6755,45.2866,45.4262,378900.0
2013-03-15 10:00:00,45.57,45.88,45.53,45.78,122200.0,45.4461,45.7553,45.4062,45.6556,122200.0
2013-03-15 10:30:00,45.78,45.81,45.65,45.65,123100.0,45.6556,45.6855,45.5259,45.5259,123100.0
2013-03-15 11:00:00,45.66,45.66,45.54,45.55,123500.0,45.5359,45.5359,45.4162,45.4262,123500.0
2013-03-15 11:30:00,45.56,45.75,45.54,45.74,280700.0,45.4362,45.6256,45.4162,45.6157,280700.0
2013-03-15 12:00:00,45.73,45.73,45.58,45.59,80900.0,45.6057,45.6057,45.4561,45.4661,80900.0
2013-03-15 12:30:00,45.58,45.59,45.54,45.55,125000.0,45.4561,45.4661,45.4162,45.4262,125000.0
2013-03-15 13:00:00,45.55,45.63,45.51,45.57,279800.0,45.4262,45.506,45.3863,45.4461,279800.0
2013-03-15 13:30:00,45.57,45.8,45.56,45.76,104300.0,45.4461,45.6755,45.4362,45.6356,104300.0
2013-03-15 14:00:00,45.76,45.81,45.55,45.59,204800.0,45.6356,45.6855,45.4262,45.4661,204800.0
2013-03-15 14:30:00,45.58,45.71,45.57,45.61,103700.0,45.4561,45.5857,45.4461,45.486,103700.0
2013-03-15 15:00:00,45.61,45.66,45.56,45.58,134800.0,45.486,45.5359,45.4362,45.4561,134800.0
2013-03-15 15:30:00,45.57,45.69,45.54,45.64,495200.0,45.4461,45.5658,45.4162,45.5159,495200.0
2013-03-18 09:30:00,45.5,45.52,45.16,45.39,112400.0,45.3763,45.3963,45.0372,45.2666,112400.0
2013-03-18 10:00:00,45.39,45.42,45.33,45.36,73900.0,45.2666,45.2965,45.2068,45.2367,73900.0
2013-03-18 10:30:00,45.36,45.41,45.3,45.37,74100.0,45.2367,45.2866,45.1769,45.2467,74100.0
2013-03-18 11:00:00,45.38,45.42,45.36,45.38,110800.0,45.2566,45.2965,45.2367,45.2566,110800.0
2013-03-18 11:30:00,45.38,45.41,45.35,45.37,99200.0,45.2566,45.2866,45.2267,45.2467,99200.0
2013-03-18 12:00:00,45.37,45.39,45.32,45.32,75900.0,45.2467,45.2666,45.1968,45.1968,75900.0
2013-03-18 12:30:00,45.32,45.36,45.31,45.35,60000.0,45.1968,45.2367,45.1868,45.2267,60000.0
2013-03-18 13:00:00,45.35,45.38,45.31,45.32,72100.0,45.2267,45.2566,45.1868,45.1968,72100.0
2013-03-18 13:30:00,45.32,45.33,45.16,45.19,52000.0,45.1968,45.2068,45.0372,45.0672,52000.0
2013-03-18 14:00:00,45.18,45.37,45.18,45.36,83700.0,45.0572,45.2467,45.0572,45.2367,83700.0
2013-03-18 14:30:00,45.36,45.37,45.27,45.27,65400.0,45.2367,45.2467,45.1469,45.1469,65400.0
2013-03-18 15:00:00,45.27,45.35,45.25,45.26,97500.0,45.1469,45.2267,45.127,45.137,97500.0
2013-03-18 15:30:00,45.26,45.27,45.09,45.25,256200.0,45.137,45.1469,44.9674,45.127,256200.0
2013-03-19 09:30:00,45.41,45.9,45.36,45.75,91700.0,45.2866,45.7752,45.2367,45.6256,91700.0
2013-03-19 10:00:00,45.75,45.76,45.53,45.53,60000.0,45.6256,45.6356,45.4062,45.4062,60000.0
2013-03-19 10:30:00,45.52,45.52,45.31,45.42,65800.0,45.3963,45.3963,45.1868,45.2965,65800.0
2013-03-19 11:00:00,45.41,45.86,45.34,45.85,183300.0,45.2866,45.7353,45.2167,45.7254,183300.0
2013-03-19 11:30:00,45.83,45.87,45.37,45.38,89500.0,45.7054,45.7453,45.2467,45.2566,89500.0
2013-03-19 12:00:00,45.38,45.4,45.2,45.34,52800.0,45.2566,45.2766,45.0771,45.2167,52800.0
2013-03-19 12:30:00,45.32,45.33,45.15,45.16,38700.0,45.1968,45.2068,45.0273,45.0372,38700.0
2013-03-19 13:00:00,45.16,45.19,44.99,45.01,65000.0,45.0372,45.0672,44.8677,44.8876,65000.0
2013-03-19 13:30:00,45.0,45.09,44.95,45.09,57400.0,44.8777,44.9674,44.8278,44.9674,57400.0
2013-03-19 14:00:00,45.09,45.23,45.08,45.23,64700.0,44.9674,45.107,44.9575,45.107,64700.0
2013-03-19 14:30:00,45.23,45.31,45.21,45.27,83200.0,45.107,45.1868,45.0871,45.1469,83200.0
2013-03-19 15:00:00,45.26,45.36,45.22,45.24,132900.0,45.137,45.2367,45.0971,45.117,132900.0
2013-03-19 15:30:00,45.23,45.36,45.17,45.34,203400.0,45.107,45.2367,45.0472,45.2167,203400.0
2013-03-20 09:30:00,45.52,45.9,45.49,45.8,150800.0,45.3963,45.7752,45.3663,45.6755,150800.0
2013-03-20 10:00:00,45.81,46.16,45.76,46.11,127600.0,45.6855,46.0345,45.6356,45.9847,127600.0
2013-03-20 10:30:00,46.1,46.11,45.83,45.97,110900.0,45.9747,45.9847,45.7054,45.845,110900.0
2013-03-20 11:00:00,45.97,46.14,45.92,45.92,62600.0,45.845,46.0146,45.7952,45.7952,62600.0
2013-03-20 11:30:00,45.94,46.01,45.84,45.88,37300.0,45.8151,45.8849,45.7154,45.7553,37300.0
2013-03-20 12:00:00,45.9,45.96,45.87,45.96,31700.0,45.7752,45.8351,45.7453,45.8351,31700.0
2013-03-20 12:30:00,45.96,46.26,45.95,46.25,65700.0,45.8351,46.1342,45.8251,46.1243,65700.0
2013-03-20 13:00:00,46.24,46.24,46.07,46.2,56500.0,46.1143,46.1143,45.9448,46.0744,56500.0
2013-03-20 13:30:00,46.2,46.2,45.99,46.04,48200.0,46.0744,46.0744,45.865,45.9148,48200.0
2013-03-20 14:00:00,46.03,46.1,45.95,46.05,203000.0,45.9049,45.9747,45.8251,45.9248,203000.0
2013-03-20 14:30:00,46.05,46.07,45.97,45.97,62900.0,45.9248,45.9448,45.845,45.845,62900.0
2013-03-20 15:00:00,45.98,46.0,45.92,45.99,42400.0,45.855,45.875,45.7952,45.865,42400.0
2013-03-20 15:30:00,45.98,46.04,45.9,45.95,120800.0,45.855,45.9148,45.7752,45.8251,120800.0
2013-03-21 09:30:00,45.57,45.82,45.51,45.82,51200.0,45.4461,45.6954,45.3863,45.6954,51200.0
2013-03-21 10:00:00,45.8,45.84,45.66,45.73,29600.0,45.6755,45.7154,45.5359,45.6057,29600.0
2013-03-21 10:30:00,45.71,45.76,45.64,45.73,27800.0,45.5857,45.6356,45.5159,45.6057,27800.0
2013-03-21 11:00:00,45.73,45.83,45.65,45.81,26300.0,45.6057,45.7054,45.5259,45.6855,26300.0
2013-03-21 11:30:00,45.81,45.89,45.79,45.85,50100.0,45.6855,45.7653,45.6655,45.7254,50100.0
2013-03-21 12:00:00,45.86,45.93,45.82,45.84,73700.0,45.7353,45.8051,45.6954,45.7154,73700.0
2013-03-21 12:30:00,45.84,45.86,45.71,45.72,102100.0,45.7154,45.7353,45.5857,45.5957,102100.0
2013-03-21 13:00:00,45.72,45.73,45.52,45.54,38500.0,45.5957,45.6057,45.3963,45.4162,38500.0
2013-03-21 13:30:00,45.53,45.63,45.46,45.57,85100.0,45.4062,45.506,45.3364,45.4461,85100.0
2013-03-21 14:00:00,45.57,45.63,45.48,45.61,59900.0,45.4461,45.506,45.3564,45.486,59900.0
2013-03-21 14:30:00,45.62,45.66,45.58,45.61,71800.0,45.496,45.5359,45.4561,45.486,71800.0
2013-03-21 15:00:00,45.61,45.67,45.59,45.61,116400.0,45.486,45.5459,45.4661,45.486,116400.0
2013-03-21 15:30:00,45.6,45.68,45.54,45.64,349100.0,45.476,45.5558,45.4162,45.5159,349100.0
2013-03-22 09:30:00,45.82,45.96,45.7,45.95,62200.0,45.6954,45.8351,45.5758,45.8251,62200.0
2013-03-22 10:00:00,45.96,46.45,45.96,46.44,1461600.0,45.8351,46.3237,45.8351,46.3138,1461600.0
2013-03-22 10:30:00,46.42,46.92,46.37,46.68,260100.0,46.2938,46.7925,46.244,46.5531,260100.0
2013-03-22 11:00:00,46.66,46.69,46.15,46.22,243700.0,46.5332,46.5631,46.0245,46.0944,243700.0
2013-03-22 11:30:00,46.21,46.3,46.18,46.2,152900.0,46.0844,46.1741,46.0545,46.0744,152900.0
2013-03-22 12:00:00,46.2,46.26,46.15,46.2,92100.0,46.0744,46.1342,46.0245,46.0744,92100.0
2013-03-22 12:30:00,46.2,46.22,46.18,46.2,100700.0,46.0744,46.0944,46.0545,46.0744,100700.0
2013-03-22 13:00:00,46.2,46.38,46.19,46.36,101200.0,46.0744,46.2539,46.0644,46.234,101200.0
2013-03-22 13:30:00,46.36,46.36,46.1,46.16,74100.0,46.234,46.234,45.9747,46.0345,74100.0
2013-03-22 14:00:00,46.17,46.21,46.15,46.2,126700.0,46.0445,46.0844,46.0245,46.0744,126700.0
2013-03-22 14:30:00,46.2,46.34,46.19,46.29,116800.0,46.0744,46.214,46.0644,46.1642,116800.0
2013-03-22 15:00:00,46.29,46.33,46.22,46.25,140800.0,46.1642,46.2041,46.0944,46.1243,140800.0
2013-03-22 15:30:00,46.24,46.35,46.22,46.35,166600.0,46.1143,46.224,46.0944,46.224,166600.0
2013-03-25 09:30:00,46.46,46.55,46.2,46.34,96000.0,46.3337,46.4235,46.0744,46.214,96000.0
2013-03-25 10:00:00,46.34,46.57,46.34,46.48,98700.0,46.214,46.4434,46.214,46.3537,98700.0
2013-03-25 10:30:00,46.48,46.55,46.07,46.08,149300.0,46.3537,46.4235,45.9448,45.9547,149300.0
2013-03-25 11:00:00,46.07,46.12,46.01,46.07,125400.0,45.9448,45.9946,45.8849,45.9448,125400.0
2013-03-25 11:30:00,46.07,46.29,46.06,46.28,66400.0,45.9448,46.1642,45.9348,46.1542,66400.0
2013-03-25 12:00:00,46.27,46.33,46.2,46.2,48800.0,46.1442,46.2041,46.0744,46.0744,48800.0
2013-03-25 12:30:00,46.21,46.26,46.07,46.07,51300.0,46.0844,46.1342,45.9448,45.9448,51300.0
2013-03-25 13:00:00,46.06,46.17,45.97,46.14,79400.0,45.9348,46.0445,45.845,46.0146,79400.0
2013-03-25 13:30:00,46.13,46.27,46.07,46.23,60200.0,46.0046,46.1442,45.9448,46.1043,60200.0
2013-03-25 14:00:00,46.24,46.27,46.11,46.13,35100.0,46.1143,46.1442,45.9847,46.0046,35100.0
2013-03-25 14:30:00,46.13,46.23,46.08,46.22,43900.0,46.0046,46.1043,45.9547,46.0944,43900.0
2013-03-25 15:00:00,46.22,46.32,46.16,46.29,87700.0,46.0944,46.1941,46.0345,46.1642,87700.0
2013-03-25 15:30:00,46.29,46.41,46.25,46.31,212000.0,46.1642,46.2838,46.1243,46.1841,212000.0
2013-03-26 09:30:00,46.43,46.87,46.37,46.76,78400.0,46.3038,46.7426,46.244,46.6329,78400.0
2013-03-26 10:00:00,46.74,46.9,46.66,46.84,101200.0,46.6129,46.7725,46.5332,46.7127,101200.0
2013-03-26 10:30:00,46.84,46.89,46.54,46.55,111700.0,46.7127,46.7625,46.4135,46.4235,111700.0
2013-03-26 11:00:00,46.55,46.57,46.44,46.49,24400.0,46.4235,46.4434,46.3138,46.3636,24400.0
2013-03-26 11:30:00,46.5,46.6,46.47,46.48,97400.0,46.3736,46.4733,46.3437,46.3537,97400.0
2013-03-26 12:00:00,46.47,46.52,46.35,46.42,48400.0,46.3437,46.3935,46.224,46.2938,48400.0
2013-03-26 12:30:00,46.42,46.42,46.25,46.34,66600.0,46.2938,46.2938,46.1243,46.214,66600.0
2013-03-26 13:00:00,46.34,46.59,46.33,46.56,104400.0,46.214,46.4634,46.2041,46.4334,104400.0
2013-03-26 13:30:00,46.56,46.59,46.53,46.58,42400.0,46.4334,46.4634,46.4035,46.4534,42400.0
2013-03-26 14:00:00,46.58,46.59,46.49,46.58,124100.0,46.4534,46.4634,46.3636,46.4534,124100.0
2013-03-26 14:30:00,46.57,46.61,46.54,46.58,69700.0,46.4434,46.4833,46.4135,46.4534,69700.0
2013-03-26 15:00:00,46.59,46.77,46.58,46.75,83600.0,46.4634,46.6429,46.4534,46.6229,83600.0
2013-03-26 15:30:00,46.74,46.83,46.7,46.77,280600.0,46.6129,46.7027,46.5731,46.6429,280600.0
2013-03-27 09:30:00,46.46,46.81,46.16,46.7,125300.0,46.3337,46.6828,46.0345,46.5731,125300.0
2013-03-27 10:00:00,46.73,46.88,46.56,46.6,222000.0,46.603,46.7526,46.4334,46.4733,222000.0
2013-03-27 10:30:00,46.6,46.99,46.55,46.99,139900.0,46.4733,46.8623,46.4235,46.8623,139900.0
2013-03-27 11:00:00,46.99,47.05,46.9,47.02,195500.0,46.8623,46.9221,46.7725,46.8922,195500.0
2013-03-27 11:30:00,47.02,47.15,47.0,47.02,65000.0,46.8922,47.0218,46.8722,46.8922,65000.0
2013-03-27 12:00:00,47.02,47.09,46.97,47.01,58900.0,46.8922,46.962,46.8423,46.8822,58900.0
2013-03-27 12:30:00,47.0,47.01,46.84,46.99,147400.0,46.8722,46.8822,46.7127,46.8623,147400.0
2013-03-27 13:00:00,46.98,47.05,46.88,47.05,40600.0,46.8523,46.9221,46.7526,46.9221,40600.0
2013-03-27 13:30:00,47.04,47.13,47.0,47.04,50600.0,46.9121,47.0019,46.8722,46.9121,50600.0
2013-03-27 14:00:00,47.04,47.15,47.04,47.13,64400.0,46.9121,47.0218,46.9121,47.0019,64400.0
2013-03-27 14:30:00,47.13,47.16,47.08,47.11,79300.0,47.0019,47.0318,46.952,46.9819,79300.0
2013-03-27 15:00:00,47.11,47.14,47.01,47.12,108100.0,46.9819,47.0119,46.8822,46.9919,108100.0
2013-03-27 15:30:00,47.12,47.2,47.09,47.13,373600.0,46.9919,47.0717,46.962,47.0019,373600.0
2013-03-28 09:30:00,47.02,47.15,46.89,46.99,169600.0,46.8922,47.0218,46.7625,46.8623,169600.0
2013-03-28 10:00:00,46.99,47.06,46.94,46.98,57500.0,46.8623,46.9321,46.8124,46.8523,57500.0
2013-03-28 10:30:00,46.99,47.12,46.97,47.05,180600.0,46.8623,46.9919,46.8423,46.9221,180600.0
2013-03-28 11:00:00,47.07,47.13,46.98,47.09,108100.0,46.942,47.0019,46.8523,46.962,108100.0
2013-03-28 11:30:00,47.1,47.23,47.07,47.21,200700.0,46.972,47.1016,46.942,47.0817,200700.0
2013-03-28 12:00:00,47.22,47.32,47.21,47.3,55700.0,47.0916,47.1914,47.0817,47.1714,55700.0
2013-03-28 12:30:00,47.29,47.5,47.06,47.49,101900.0,47.1614,47.3709,46.9321,47.3609,101900.0
2013-03-28 13:00:00,47.49,47.5,47.28,47.31,55600.0,47.3609,47.3709,47.1515,47.1814,55600.0
2013-03-28 13:30:00,47.32,47.33,47.2,47.22,52600.0,47.1914,47.2013,47.0717,47.0916,52600.0
2013-03-28 14:00:00,47.25,47.37,47.24,47.32,164400.0,47.1216,47.2412,47.1116,47.1914,164400.0
2013-03-28 14:30:00,47.33,47.45,47.21,47.23,187300.0,47.2013,47.321,47.0817,47.1016,187300.0
2013-03-28 15:00:00,47.24,47.26,47.15,47.19,582300.0,47.1116,47.1315,47.0218,47.0617,582300.0
2013-03-28 15:30:00,47.2,47.31,47.14,47.27,569000.0,47.0717,47.1814,47.0119,47.1415,569000.0
2013-04-01 09:30:00,47.52,47.73,47.24,47.6,145300.0,47.3908,47.6003,47.1116,47.4706,145300.0
2013-04-01 10:00:00,47.58,47.6,47.36,47.36,102700.0,47.4507,47.4706,47.2313,47.2313,102700.0
2013-04-01 10:30:00,47.37,47.4,47.23,47.28,159100.0,47.2412,47.2712,47.1016,47.1515,159100.0
2013-04-01 11:00:00,47.27,47.33,47.21,47.29,90400.0,47.1415,47.2013,47.0817,47.1614,90400.0
2013-04-01 11:30:00,47.28,47.31,47.19,47.22,131100.0,47.1515,47.1814,47.0617,47.0916,131100.0
2013-04-01 12:00:00,47.23,47.3,47.15,47.2,97800.0,47.1016,47.1714,47.0218,47.0717,97800.0
2013-04-01 12:30:00,47.2,47.35,47.18,47.34,58300.0,47.0717,47.2213,47.0517,47.2113,58300.0
2013-04-01 13:00:00,47.35,47.39,47.19,47.29,53200.0,47.2213,47.2612,47.0617,47.1614,53200.0
2013-04-01 13:30:00,47.28,47.28,47.18,47.22,57300.0,47.1515,47.1515,47.0517,47.0916,57300.0
2013-04-01 14:00:00,47.23,47.29,47.19,47.2,50400.0,47.1016,47.1614,47.0617,47.0717,50400.0
2013-04-01 14:30:00,47.2,47.26,47.18,47.22,67500.0,47.0717,47.1315,47.0517,47.0916,67500.0
2013-04-01 15:00:00,47.22,47.25,47.15,47.19,79900.0,47.0916,47.1216,47.0218,47.0617,79900.0
2013-04-01 15:30:00,47.19,47.35,47.16,47.28,254400.0,47.0617,47.2213,47.0318,47.1515,254400.0
2013-04-02 09:30:00,47.36,47.65,47.3,47.32,86400.0,47.2313,47.5205,47.1714,47.1914,86400.0
2013-04-02 10:00:00,47.32,47.33,47.12,47.13,94900.0,47.1914,47.2013,46.9919,47.0019,94900.0
2013-04-02 10:30:00,47.11,47.11,46.96,46.99,197800.0,46.9819,46.9819,46.8323,46.8623,197800.0
2013-04-02 11:00:00,46.98,47.01,46.96,46.97,65700.0,46.8523,46.8822,46.8323,46.8423,65700.0
2013-04-02 11:30:00,46.97,47.0,46.96,47.0,79600.0,46.8423,46.8722,46.8323,46.8722,79600.0
2013-04-02 12:00:00,47.0,47.05,46.96,46.99,90900.0,46.8722,46.9221,46.8323,46.8623,90900.0
2013-04-02 12:30:00,46.99,47.03,46.9,46.91,87100.0,46.8623,46.9022,46.7725,46.7825,87100.0
2013-04-02 13:00:00,46.91,47.04,46.91,46.98,58600.0,46.7825,46.9121,46.7825,46.8523,58600.0
2013-04-02 13:30:00,46.97,47.01,46.94,47.0,30900.0,46.8423,46.8822,46.8124,46.8722,30900.0
2013-04-02 14:00:00,47.0,47.01,46.91,46.91,63000.0,46.8722,46.8822,46.7825,46.7825,63000.0
2013-04-02 14:30:00,46.91,46.92,46.86,46.9,144900.0,46.7825,46.7925,46.7326,46.7725,144900.0
2013-04-02 15:00:00,46.89,46.91,46.86,46.9,135700.0,46.7625,46.7825,46.7326,46.7725,135700.0
2013-04-02 15:30:00,46.89,46.93,46.79,46.89,244200.0,46.7625,46.8024,46.6628,46.7625,244200.0
2013-04-03 09:30:00,46.74,47.0,46.73,46.84,118700.0,46.6129,46.8722,46.603,46.7127,118700.0
2013-04-03 10:00:00,46.84,46.85,46.62,46.79,105000.0,46.7127,46.7226,46.4933,46.6628,105000.0
2013-04-03 10:30:00,46.79,46.89,46.68,46.78,105500.0,46.6628,46.7625,46.5531,46.6528,105500.0
2013-04-03 11:00:00,46.78,46.79,46.59,46.69,129100.0,46.6528,46.6628,46.4634,46.5631,129100.0
2013-04-03 11:30:00,46.7,46.92,46.67,46.88,63900.0,46.5731,46.7925,46.5431,46.7526,63900.0
2013-04-03 12:00:00,46.89,46.91,46.78,46.86,122200.0,46.7625,46.7825,46.6528,46.7326,122200.0
2013-04-03 12:30:00,46.86,46.86,46.62,46.67,86600.0,46.7326,46.7326,46.4933,46.5431,86600.0
2013-04-03 13:00:00,46.67,46.73,46.62,46.64,74100.0,46.5431,46.603,46.4933,46.5132,74100.0
2013-04-03 13:30:00,46.64,46.68,46.54,46.55,142800.0,46.5132,46.5531,46.4135,46.4235,142800.0
2013-04-03 14:00:00,46.55,46.59,46.45,46.55,96000.0,46.4235,46.4634,46.3237,46.4235,96000.0
2013-04-03 14:30:00,46.54,46.61,46.51,46.6,96800.0,46.4135,46.4833,46.3836,46.4733,96800.0
2013-04-03 15:00:00,46.6,46.6,46.47,46.49,158900.0,46.4733,46.4733,46.3437,46.3636,158900.0
2013-04-03 15:30:00,46.49,46.56,46.43,46.45,398300.0,46.3636,46.4334,46.3038,46.3237,398300.0
2013-04-04 09:30:00,46.57,46.8,46.41,46.52,189900.0,46.4434,46.6728,46.2838,46.3935,189900.0
2013-04-04 10:00:00,46.53,46.55,46.32,46.35,239500.0,46.4035,46.4235,46.1941,46.224,239500.0
2013-04-04 10:30:00,46.37,46.4,46.27,46.37,253200.0,46.244,46.2739,46.1442,46.244,253200.0
2013-04-04 11:00:00,46.38,46.52,46.32,46.49,129000.0,46.2539,46.3935,46.1941,46.3636,129000.0
2013-04-04 11:30:00,46.48,46.57,46.47,46.55,76900.0,46.3537,46.4434,46.3437,46.4235,76900.0
2013-04-04 12:00:00,46.53,46.53,46.44,46.48,84100.0,46.4035,46.4035,46.3138,46.3537,84100.0
2013-04-04 12:30:00,46.48,46.63,46.47,46.6,89400.0,46.3537,46.5032,46.3437,46.4733,89400.0
2013-04-04 13:00:00,46.61,46.62,46.53,46.6,71300.0,46.4833,46.4933,46.4035,46.4733,71300.0
2013-04-04 13:30:00,46.59,46.59,46.47,46.48,96600.0,46.4634,46.4634,46.3437,46.3537,96600.0
2013-04-04 14:00:00,46.49,46.54,46.47,46.53,86600.0,46.3636,46.4135,46.3437,46.4035,86600.0
2013-04-04 14:30:00,46.52,46.56,46.49,46.54,100900.0,46.3935,46.4334,46.3636,46.4135,100900.0
2013-04-04 15:00:00,46.54,46.62,46.51,46.61,140100.0,46.4135,46.4933,46.3836,46.4833,140100.0
2013-04-04 15:30:00,46.61,46.71,46.61,46.62,280300.0,46.4833,46.583,46.4833,46.4933,280300.0
2013-04-05 09:30:00,46.12,46.46,46.02,46.13,222000.0,45.9946,46.3337,45.8949,46.0046,222000.0
2013-04-05 10:00:00,46.11,46.21,46.09,46.17,143200.0,45.9847,46.0844,45.9647,46.0445,143200.0
2013-04-05 10:30:00,46.19,46.21,45.98,46.0,115000.0,46.0644,46.0844,45.855,45.875,115000.0
2013-04-05 11:00:00,45.99,46.05,45.97,45.99,133400.0,45.865,45.9248,45.845,45.865,133400.0
2013-04-05 11:30:00,45.98,46.04,45.97,46.0,118800.0,45.855,45.9148,45.845,45.875,118800.0
2013-04-05 12:00:00,45.99,46.0,45.84,45.86,76100.0,45.865,45.875,45.7154,45.7353,76100.0
2013-04-05 12:30:00,45.87,45.95,45.73,45.74,125000.0,45.7453,45.8251,45.6057,45.6157,125000.0
2013-04-05 13:00:00,45.73,45.78,45.65,45.72,64500.0,45.6057,45.6556,45.5259,45.5957,64500.0
2013-04-05 13:30:00,45.71,45.95,45.71,45.77,189200.0,45.5857,45.8251,45.5857,45.6456,189200.0
2013-04-05 14:00:00,45.77,45.77,45.65,45.7,56800.0,45.6456,45.6456,45.5259,45.5758,56800.0
2013-04-05 14:30:00,45.71,45.79,45.69,45.78,71300.0,45.5857,45.6655,45.5658,45.6556,71300.0
2013-04-05 15:00:00,45.77,45.8,45.7,45.73,89800.0,45.6456,45.6755,45.5758,45.6057,89800.0
2013-04-05 15:30:00,45.73,45.98,45.72,45.95,281500.0,45.6057,45.855,45.5957,45.8251,281500.0
2013-04-08 09:30:00,45.89,46.1,45.57,46.09,277200.0,45.7653,45.9747,45.4461,45.9647,277200.0
2013-04-08 10:00:00,46.1,46.11,45.94,46.04,151800.0,45.9747,45.9847,45.8151,45.9148,151800.0
2013-04-08 10:30:00,46.04,46.05,45.96,45.99,119000.0,45.9148,45.9248,45.8351,45.865,119000.0
2013-04-08 11:00:00,45.99,46.22,45.96,46.21,83900.0,45.865,46.0944,45.8351,46.0844,83900.0
2013-04-08 11:30:00,46.2,46.24,46.05,46.16,124800.0,46.0744,46.1143,45.9248,46.0345,124800.0
2013-04-08 12:00:00,46.15,46.21,46.05,46.19,73200.0,46.0245,46.0844,45.9248,46.0644,73200.0
2013-04-08 12:30:00,46.2,46.41,46.19,46.32,67900.0,46.0744,46.2838,46.0644,46.1941,67900.0
2013-04-08 13:00:00,46.31,46.32,46.13,46.15,50600.0,46.1841,46.1941,46.0046,46.0245,50600.0
2013-04-08 13:30:00,46.15,46.17,46.08,46.16,73300.0,46.0245,46.0445,45.9547,46.0345,73300.0
2013-04-08 14:00:00,46.17,46.2,46.12,46.15,66500.0,46.0445,46.0744,45.9946,46.0245,66500.0
2013-04-08 14:30:00,46.16,46.16,46.09,46.11,92700.0,46.0345,46.0345,45.9647,45.9847,92700.0
2013-04-08 15:00:00,46.11,46.12,46.06,46.08,80300.0,45.9847,45.9946,45.9348,45.9547,80300.0
2013-04-08 15:30:00,46.07,46.16,46.05,46.12,258100.0,45.9448,46.0345,45.9248,45.9946,258100.0
2013-04-09 09:30:00,46.39,46.49,45.78,45.84,117000.0,46.2639,46.3636,45.6556,45.7154,117000.0
2013-04-09 10:00:00,45.84,45.97,45.68,45.76,168300.0,45.7154,45.845,45.5558,45.6356,168300.0
2013-04-09 10:30:00,45.77,45.78,45.23,45.35,377000.0,45.6456,45.6556,45.107,45.2267,377000.0
2013-04-09 11:00:00,45.36,45.53,45.28,45.5,209900.0,45.2367,45.4062,45.1569,45.3763,209900.0
2013-04-09 11:30:00,45.5,45.53,45.46,45.51,236400.0,45.3763,45.4062,45.3364,45.3863,236400.0
2013-04-09 12:00:00,45.52,45.57,45.38,45.39,121600.0,45.3963,45.4461,45.2566,45.2666,121600.0
2013-04-09 12:30:00,45.4,45.54,45.4,45.47,76100.0,45.2766,45.4162,45.2766,45.3464,76100.0
2013-04-09 13:00:00,45.48,45.59,45.41,45.5,112500.0,45.3564,45.4661,45.2866,45.3763,112500.0
2013-04-09 13:30:00,45.5,45.63,45.44,45.57,95400.0,45.3763,45.506,45.3165,45.4461,95400.0
2013-04-09 14:00:00,45.57,45.71,45.56,45.69,93400.0,45.4461,45.5857,45.4362,45.5658,93400.0
2013-04-09 14:30:00,45.69,45.7,45.55,45.56,123000.0,45.5658,45.5758,45.4262,45.4362,123000.0
2013-04-09 15:00:00,45.56,45.65,45.48,45.49,135400.0,45.4362,45.5259,45.3564,45.3663,135400.0
2013-04-09 15:30:00,45.49,45.54,45.46,45.5,338700.0,45.3663,45.4162,45.3364,45.3763,338700.0
2013-04-10 09:30:00,45.65,46.0,45.65,45.72,133500.0,45.5259,45.875,45.5259,45.5957,133500.0
2013-04-10 10:00:00,45.72,45.91,45.71,45.74,88900.0,45.5957,45.7852,45.5857,45.6157,88900.0
2013-04-10 10:30:00,45.74,45.77,45.67,45.72,140200.0,45.6157,45.6456,45.5459,45.5957,140200.0
2013-04-10 11:00:00,45.73,45.92,45.73,45.92,83100.0,45.6057,45.7952,45.6057,45.7952,83100.0
2013-04-10 11:30:00,45.91,46.06,45.91,45.92,54000.0,45.7852,45.9348,45.7852,45.7952,54000.0
2013-04-10 12:00:00,45.92,45.98,45.81,45.98,71100.0,45.7952,45.855,45.6855,45.855,71100.0
2013-04-10 12:30:00,46.0,46.2,45.99,46.13,66300.0,45.875,46.0744,45.865,46.0046,66300.0
2013-04-10 13:00:00,46.12,46.21,46.12,46.21,48000.0,45.9946,46.0844,45.9946,46.0844,48000.0
2013-04-10 13:30:00,46.21,46.22,46.11,46.22,54400.0,46.0844,46.0944,45.9847,46.0944,54400.0
2013-04-10 14:00:00,46.22,46.35,46.2,46.33,90900.0,46.0944,46.224,46.0744,46.2041,90900.0
2013-04-10 14:30:00,46.33,46.33,46.13,46.18,359200.0,46.2041,46.2041,46.0046,46.0545,359200.0
2013-04-10 15:00:00,46.18,46.23,46.15,46.22,140500.0,46.0545,46.1043,46.0245,46.0944,140500.0
2013-04-10 15:30:00,46.23,46.48,46.22,46.41,337800.0,46.1043,46.3537,46.0944,46.2838,337800.0
2013-04-11 09:30:00,46.42,46.51,46.3,46.42,171100.0,46.2938,46.3836,46.1741,46.2938,171100.0
2013-04-11 10:00:00,46.44,46.9,46.43,46.86,365200.0,46.3138,46.7725,46.3038,46.7326,365200.0
2013-04-11 10:30:00,46.88,46.95,46.84,46.9,142700.0,46.7526,46.8224,46.7127,46.7725,142700.0
2013-04-11 11:00:00,46.91,47.08,46.87,46.98,85900.0,46.7825,46.952,46.7426,46.8523,85900.0
2013-04-11 11:30:00,46.99,47.07,46.59,46.64,126000.0,46.8623,46.942,46.4634,46.5132,126000.0
2013-04-11 12:00:00,46.63,46.66,46.49,46.6,274300.0,46.5032,46.5332,46.3636,46.4733,274300.0
2013-04-11 12:30:00,46.6,46.66,46.57,46.63,78300.0,46.4733,46.5332,46.4434,46.5032,78300.0
2013-04-11 13:00:00,46.65,46.73,46.58,46.66,96400.0,46.5232,46.603,46.4534,46.5332,96400.0
2013-04-11 13:30:00,46.67,46.69,46.53,46.53,68600.0,46.5431,46.5631,46.4035,46.4035,68600.0
2013-04-11 14:00:00,46.54,46.57,46.38,46.53,72600.0,46.4135,46.4434,46.2539,46.4035,72600.0
2013-04-11 14:30:00,46.53,46.67,46.52,46.6,84400.0,46.4035,46.5431,46.3935,46.4733,84400.0
2013-04-11 15:00:00,46.6,46.68,46.53,46.64,87900.0,46.4733,46.5531,46.4035,46.5132,87900.0
2013-04-11 15:30:00,46.63,46.64,46.49,46.5,317500.0,46.5032,46.5132,46.3636,46.3736,317500.0
2013-04-12 09:30:00,46.43,46.73,46.34,46.67,43300.0,46.3038,46.603,46.214,46.5431,43300.0
2013-04-12 10:00:00,46.66,46.82,46.38,46.58,62200.0,46.5332,46.6927,46.2539,46.4534,62200.0
2013-04-12 10:30:00,46.58,46.61,46.15,46.15,58800.0,46.4534,46.4833,46.0245,46.0245,58800.0
2013-04-12 11:00:00,46.15,46.15,45.92,46.07,344100.0,46.0245,46.0245,45.7952,45.9448,344100.0
2013-04-12 11:30:00,46.07,46.15,45.98,46.0,192700.0,45.9448,46.0245,45.855,45.875,192700.0
2013-04-12 12:00:00,46.0,46.12,45.96,46.12,76100.0,45.875,45.9946,45.8351,45.9946,76100.0
2013-04-12 12:30:00,46.12,46.19,46.02,46.06,76400.0,45.9946,46.0644,45.8949,45.9348,76400.0
2013-04-12 13:00:00,46.06,46.13,45.97,46.13,140700.0,45.9348,46.0046,45.845,46.0046,140700.0
2013-04-12 13:30:00,46.14,46.26,46.07,46.16,68500.0,46.0146,46.1342,45.9448,46.0345,68500.0
2013-04-12 14:00:00,46.16,46.34,46.09,46.31,575000.0,46.0345,46.214,45.9647,46.1841,575000.0
2013-04-12 14:30:00,46.3,46.59,46.3,46.59,49800.0,46.1741,46.4634,46.1741,46.4634,49800.0
2013-04-12 15:00:00,46.59,46.63,46.48,46.57,213800.0,46.4634,46.5032,46.3537,46.4434,213800.0
2013-04-12 15:30:00,46.57,46.79,46.5,46.73,332900.0,46.4434,46.6628,46.3736,46.603,332900.0
2013-04-15 09:30:00,46.22,46.74,46.0,46.68,94300.0,46.0944,46.6129,45.875,46.5531,94300.0
2013-04-15 10:00:00,46.7,46.7,46.16,46.19,71500.0,46.5731,46.5731,46.0345,46.0644,71500.0
2013-04-15 10:30:00,46.19,46.48,46.16,46.38,38300.0,46.0644,46.3537,46.0345,46.2539,38300.0
2013-04-15 11:00:00,46.37,46.4,46.25,46.33,30300.0,46.244,46.2739,46.1243,46.2041,30300.0
2013-04-15 11:30:00,46.33,46.51,45.93,45.98,54700.0,46.2041,46.3836,45.8051,45.855,54700.0
2013-04-15 12:00:00,46.0,46.17,45.87,46.04,39200.0,45.875,46.0445,45.7453,45.9148,39200.0
2013-04-15 12:30:00,46.03,46.04,45.92,45.97,39600.0,45.9049,45.9148,45.7952,45.845,39600.0
2013-04-15 13:00:00,45.97,46.06,45.94,46.0,50600.0,45.845,45.9348,45.8151,45.875,50600.0
2013-04-15 13:30:00,46.0,46.04,45.89,46.03,67100.0,45.875,45.9148,45.7653,45.9049,67100.0
2013-04-15 14:00:00,46.02,46.05,45.9,46.0,74200.0,45.8949,45.9248,45.7752,45.875,74200.0
2013-04-15 14:30:00,46.0,46.18,45.97,46.05,173200.0,45.875,46.0545,45.845,45.9248,173200.0
2013-04-15 15:00:00,46.03,46.17,45.84,46.1,162200.0,45.9049,46.0445,45.7154,45.9747,162200.0
2013-04-15 15:30:00,46.1,46.23,45.92,45.92,409100.0,45.9747,46.1043,45.7952,45.7952,409100.0
2013-04-16 09:30:00,46.24,46.3,46.04,46.18,46200.0,46.1143,46.1741,45.9148,46.0545,46200.0
2013-04-16 10:00:00,46.2,46.42,46.17,46.39,51800.0,46.0744,46.2938,46.0445,46.2639,51800.0
2013-04-16 10:30:00,46.41,46.48,46.15,46.21,84700.0,46.2838,46.3537,46.0245,46.0844,84700.0
2013-04-16 11:00:00,46.23,46.42,46.22,46.3,59400.0,46.1043,46.2938,46.0944,46.1741,59400.0
2013-04-16 11:30:00,46.31,46.33,46.19,46.21,45400.0,46.1841,46.2041,46.0644,46.0844,45400.0
2013-04-16 12:00:00,46.21,46.26,46.2,46.24,29800.0,46.0844,46.1342,46.0744,46.1143,29800.0
2013-04-16 12:30:00,46.25,46.28,46.13,46.16,62800.0,46.1243,46.1542,46.0046,46.0345,62800.0
2013-04-16 13:00:00,46.17,46.2,46.1,46.12,48800.0,46.0445,46.0744,45.9747,45.9946,48800.0
2013-04-16 13:30:00,46.12,46.17,45.99,46.04,77800.0,45.9946,46.0445,45.865,45.9148,77800.0
2013-04-16 14:00:00,46.04,46.13,46.0,46.03,62700.0,45.9148,46.0046,45.875,45.9049,62700.0
2013-04-16 14:30:00,46.03,46.15,46.01,46.09,70000.0,45.9049,46.0245,45.8849,45.9647,70000.0
2013-04-16 15:00:00,46.09,46.09,45.97,45.99,132200.0,45.9647,45.9647,45.845,45.865,132200.0
2013-04-16 15:30:00,45.99,46.02,45.95,46.0,279900.0,45.865,45.8949,45.8251,45.875,279900.0
2013-04-17 09:30:00,45.69,45.92,45.56,45.87,62000.0,45.5658,45.7952,45.4362,45.7453,62000.0
2013-04-17 10:00:00,45.86,45.87,45.44,45.52,68200.0,45.7353,45.7453,45.3165,45.3963,68200.0
2013-04-17 10:30:00,45.54,45.61,45.35,45.35,53300.0,45.4162,45.486,45.2267,45.2267,53300.0
2013-04-17 11:00:00,45.34,45.38,45.24,45.29,74600.0,45.2167,45.2566,45.117,45.1669,74600.0
2013-04-17 11:30:00,45.28,45.36,45.16,45.25,64200.0,45.1569,45.2367,45.0372,45.127,64200.0
2013-04-17 12:00:00,45.24,45.32,45.02,45.02,74800.0,45.117,45.1968,44.8976,44.8976,74800.0
2013-04-17 12:30:00,45.02,45.26,44.97,45.26,82000.0,44.8976,45.137,44.8478,45.137,82000.0
2013-04-17 13:00:00,45.26,45.36,45.16,45.2,101500.0,45.137,45.2367,45.0372,45.0771,101500.0
2013-04-17 13:30:00,45.21,45.46,45.18,45.46,48000.0,45.0871,45.3364,45.0572,45.3364,48000.0
2013-04-17 14:00:00,45.47,45.54,45.42,45.5,67200.0,45.3464,45.4162,45.2965,45.3763,67200.0
2013-04-17 14:30:00,45.5,45.52,45.35,45.48,70300.0,45.3763,45.3963,45.2267,45.3564,70300.0
2013-04-17 15:00:00,45.46,45.6,45.45,45.57,85300.0,45.3364,45.476,45.3265,45.4461,85300.0
2013-04-17 15:30:00,45.58,45.67,45.48,45.53,219900.0,45.4561,45.5459,45.3564,45.4062,219900.0
2013-04-18 09:30:00,45.67,45.69,45.22,45.25,38200.0,45.5459,45.5658,45.0971,45.127,38200.0
2013-04-18 10:00:00,45.24,45.45,44.98,45.45,56400.0,45.117,45.3265,44.8577,45.3265,56400.0
2013-04-18 10:30:00,45.48,45.63,45.47,45.58,72200.0,45.3564,45.506,45.3464,45.4561,72200.0
2013-04-18 11:00:00,45.58,45.65,45.49,45.53,120700.0,45.4561,45.5259,45.3663,45.4062,120700.0
2013-04-18 11:30:00,45.53,45.58,45.31,45.44,160800.0,45.4062,45.4561,45.1868,45.3165,160800.0
2013-04-18 12:00:00,45.45,45.45,45.27,45.34,40400.0,45.3265,45.3265,45.1469,45.2167,40400.0
2013-04-18 12:30:00,45.33,45.49,45.31,45.45,39500.0,45.2068,45.3663,45.1868,45.3265,39500.0
2013-04-18 13:00:00,45.44,45.49,45.33,45.39,47600.0,45.3165,45.3663,45.2068,45.2666,47600.0
2013-04-18 13:30:00,45.39,45.49,45.39,45.48,40200.0,45.2666,45.3663,45.2666,45.3564,40200.0
2013-04-18 14:00:00,45.48,45.52,45.15,45.22,78200.0,45.3564,45.3963,45.0273,45.0971,78200.0
2013-04-18 14:30:00,45.22,45.25,45.01,45.04,84900.0,45.0971,45.127,44.8876,44.9176,84900.0
2013-04-18 15:00:00,45.06,45.18,44.97,45.15,134300.0,44.9375,45.0572,44.8478,45.0273,134300.0
2013-04-18 15:30:00,45.14,45.36,45.14,45.32,271600.0,45.0173,45.2367,45.0173,45.1968,271600.0
2013-04-19 09:30:00,45.35,45.35,44.84,45.01,173500.0,45.2267,45.2267,44.7181,44.8876,173500.0
2013-04-19 10:00:00,45.03,45.27,44.79,44.81,131100.0,44.9076,45.1469,44.6682,44.6882,131100.0
2013-04-19 10:30:00,44.81,44.84,44.7,44.8,125100.0,44.6882,44.7181,44.5785,44.6782,125100.0
2013-04-19 11:00:00,44.8,45.01,44.78,45.0,101600.0,44.6782,44.8876,44.6583,44.8777,101600.0
2013-04-19 11:30:00,45.0,45.04,44.97,44.99,157100.0,44.8777,44.9176,44.8478,44.8677,157100.0
2013-04-19 12:00:00,45.0,45.03,44.83,44.83,54900.0,44.8777,44.9076,44.7081,44.7081,54900.0
2013-04-19 12:30:00,44.84,44.89,44.73,44.74,43000.0,44.7181,44.768,44.6084,44.6184,43000.0
2013-04-19 13:00:00,44.75,44.76,44.73,44.76,50400.0,44.6284,44.6383,44.6084,44.6383,50400.0
2013-04-19 13:30:00,44.77,44.78,44.72,44.75,64100.0,44.6483,44.6583,44.5984,44.6284,64100.0
2013-04-19 14:00:00,44.75,44.84,44.74,44.74,93700.0,44.6284,44.7181,44.6184,44.6184,93700.0
2013-04-19 14:30:00,44.73,44.77,44.68,44.7,52900.0,44.6084,44.6483,44.5585,44.5785,52900.0
2013-04-19 15:00:00,44.69,44.75,44.56,44.61,118700.0,44.5685,44.6284,44.4389,44.4887,118700.0
2013-04-19 15:30:00,44.62,44.77,44.62,44.71,223900.0,44.4987,44.6483,44.4987,44.5885,223900.0
2013-04-22 09:30:00,44.87,45.08,44.54,44.66,74600.0,44.748,44.9575,44.4189,44.5386,74600.0
2013-04-22 10:00:00,44.67,44.67,44.38,44.43,74600.0,44.5486,44.5486,44.2594,44.3092,74600.0
2013-04-22 10:30:00,44.44,44.64,44.35,44.63,108800.0,44.3192,44.5187,44.2294,44.5087,108800.0
2013-04-22 11:00:00,44.64,44.67,44.45,44.47,126200.0,44.5187,44.5486,44.3292,44.3491,126200.0
2013-04-22 11:30:00,44.47,44.49,44.36,44.42,90200.0,44.3491,44.3691,44.2394,44.2993,90200.0
2013-04-22 12:00:00,44.43,44.64,44.42,44.61,76400.0,44.3092,44.5187,44.2993,44.4887,76400.0
2013-04-22 12:30:00,44.6,44.61,44.34,44.35,62400.0,44.4788,44.4887,44.2195,44.2294,62400.0
2013-04-22 13:00:00,44.34,44.42,44.28,44.42,66600.0,44.2195,44.2993,44.1596,44.2993,66600.0
2013-04-22 13:30:00,44.42,44.44,44.34,44.35,66000.0,44.2993,44.3192,44.2195,44.2294,66000.0
2013-04-22 14:00:00,44.35,44.44,44.35,44.41,90600.0,44.2294,44.3192,44.2294,44.2893,90600.0
2013-04-22 14:30:00,44.41,44.64,44.4,44.48,127300.0,44.2893,44.5187,44.2793,44.3591,127300.0
2013-04-22 15:00:00,44.49,44.57,44.38,44.46,105400.0,44.3691,44.4488,44.2594,44.3391,105400.0
2013-04-22 15:30:00,44.46,44.54,44.38,44.39,221300.0,44.3391,44.4189,44.2594,44.2693,221300.0
2013-04-23 09:30:00,44.72,44.72,44.56,44.61,129800.0,44.5984,44.5984,44.4389,44.4887,129800.0
2013-04-23 10:00:00,44.62,44.68,44.61,44.63,105600.0,44.4987,44.5585,44.4887,44.5087,105600.0
2013-04-23 10:30:00,44.63,44.67,44.5,44.51,88300.0,44.5087,44.5486,44.379,44.389,88300.0
2013-04-23 11:00:00,44.51,44.61,44.45,44.53,126500.0,44.389,44.4887,44.3292,44.409,126500.0
2013-04-23 11:30:00,44.52,44.58,44.47,44.49,110800.0,44.399,44.4588,44.3491,44.3691,110800.0
2013-04-23 12:00:00,44.5,44.55,44.38,44.55,84700.0,44.379,44.4289,44.2594,44.4289,84700.0
2013-04-23 12:30:00,44.56,44.57,44.43,44.43,57600.0,44.4389,44.4488,44.3092,44.3092,57600.0
2013-04-23 13:00:00,44.43,44.51,43.97,44.5,125700.0,44.3092,44.389,43.8505,44.379,125700.0
2013-04-23 13:30:00,44.49,44.72,44.45,44.72,89700.0,44.3691,44.5984,44.3292,44.5984,89700.0
2013-04-23 14:00:00,44.72,44.8,44.45,44.46,107900.0,44.5984,44.6782,44.3292,44.3391,107900.0
2013-04-23 14:30:00,44.46,44.51,44.41,44.49,118200.0,44.3391,44.389,44.2893,44.3691,118200.0
2013-04-23 15:00:00,44.49,44.62,44.42,44.54,147300.0,44.3691,44.4987,44.2993,44.4189,147300.0
2013-04-23 15:30:00,44.55,44.71,44.53,44.53,340200.0,44.4289,44.5885,44.409,44.409,340200.0
2013-04-24 09:30:00,44.63,45.52,44.6,45.49,262500.0,44.5087,45.3963,44.4788,45.3663,262500.0
2013-04-24 10:00:00,45.49,45.59,45.32,45.45,87500.0,45.3663,45.4661,45.1968,45.3265,87500.0
2013-04-24 10:30:00,45.44,45.49,45.13,45.18,103700.0,45.3165,45.3663,45.0073,45.0572,103700.0
2013-04-24 11:00:00,45.18,45.47,45.12,45.4,125400.0,45.0572,45.3464,44.9973,45.2766,125400.0
2013-04-24 11:30:00,45.41,45.47,45.23,45.32,74600.0,45.2866,45.3464,45.107,45.1968,74600.0
2013-04-24 12:00:00,45.32,45.45,45.19,45.23,77400.0,45.1968,45.3265,45.0672,45.107,77400.0
2013-04-24 12:30:00,45.23,45.35,45.17,45.23,81100.0,45.107,45.2267,45.0472,45.107,81100.0
2013-04-24 13:00:00,45.22,45.48,45.22,45.29,84000.0,45.0971,45.3564,45.0971,45.1669,84000.0
2013-04-24 13:30:00,45.28,45.52,45.25,45.51,85300.0,45.1569,45.3963,45.127,45.3863,85300.0
2013-04-24 14:00:00,45.5,45.63,45.39,45.49,108600.0,45.3763,45.506,45.2666,45.3663,108600.0
2013-04-24 14:30:00,45.5,45.6,45.44,45.52,136500.0,45.3763,45.476,45.3165,45.3963,136500.0
2013-04-24 15:00:00,45.52,45.55,45.48,45.5,148500.0,45.3963,45.4262,45.3564,45.3763,148500.0
2013-04-24 15:30:00,45.5,45.53,45.33,45.39,265700.0,45.3763,45.4062,45.2068,45.2666,265700.0
2013-04-25 09:30:00,45.34,45.5,45.34,45.44,109600.0,45.2167,45.3763,45.2167,45.3165,109600.0
2013-04-25 10:00:00,45.45,45.5,45.43,45.5,135900.0,45.3265,45.3763,45.3065,45.3763,135900.0
2013-04-25 10:30:00,45.5,45.8,45.45,45.76,152200.0,45.3763,45.6755,45.3265,45.6356,152200.0
2013-04-25 11:00:00,45.76,46.0,45.75,45.97,72300.0,45.6356,45.875,45.6256,45.845,72300.0
2013-04-25 11:30:00,45.96,46.0,45.8,45.82,55700.0,45.8351,45.875,45.6755,45.6954,55700.0
2013-04-25 12:00:00,45.83,46.12,45.82,46.09,81400.0,45.7054,45.9946,45.6954,45.9647,81400.0
2013-04-25 12:30:00,46.1,46.21,45.93,46.2,114700.0,45.9747,46.0844,45.8051,46.0744,114700.0
2013-04-25 13:00:00,46.2,46.2,46.05,46.19,612800.0,46.0744,46.0744,45.9248,46.0644,612800.0
2013-04-25 13:30:00,46.19,46.21,46.08,46.12,102300.0,46.0644,46.0844,45.9547,45.9946,102300.0
2013-04-25 14:00:00,46.15,46.18,46.03,46.06,102800.0,46.0245,46.0545,45.9049,45.9348,102800.0
2013-04-25 14:30:00,46.06,46.12,45.96,46.01,129500.0,45.9348,45.9946,45.8351,45.8849,129500.0
2013-04-25 15:00:00,46.01,46.03,45.82,46.0,206800.0,45.8849,45.9049,45.6954,45.875,206800.0
2013-04-25 15:30:00,46.01,46.12,45.81,46.11,535800.0,45.8849,45.9946,45.6855,45.9847,535800.0
2013-04-26 09:30:00,46.25,46.5,43.3,43.93,1389800.0,46.1243,46.3736,43.1823,43.8106,1389800.0
2013-04-26 10:00:00,43.93,44.05,43.71,43.86,587600.0,43.8106,43.9303,43.5912,43.7408,587600.0
2013-04-26 10:30:00,43.86,44.41,43.65,44.3,463200.0,43.7408,44.2893,43.5313,44.1796,463200.0
2013-04-26 11:00:00,44.28,44.53,44.13,44.48,278500.0,44.1596,44.409,44.01,44.3591,278500.0
2013-04-26 11:30:00,44.5,44.5,44.22,44.29,158800.0,44.379,44.379,44.0998,44.1696,158800.0
2013-04-26 12:00:00,44.29,44.33,43.96,44.01,207000.0,44.1696,44.2095,43.8405,43.8904,207000.0
2013-04-26 12:30:00,44.03,44.24,43.96,44.11,133100.0,43.9103,44.1197,43.8405,43.9901,133100.0
2013-04-26 13:00:00,44.1,45.09,43.93,44.89,456300.0,43.9801,44.9674,43.8106,44.768,456300.0
2013-04-26 13:30:00,44.9,44.91,44.44,44.57,351200.0,44.7779,44.7879,44.3192,44.4488,351200.0
2013-04-26 14:00:00,44.57,45.15,44.57,45.15,172300.0,44.4488,45.0273,44.4488,45.0273,172300.0
2013-04-26 14:30:00,45.11,45.13,44.59,44.83,238600.0,44.9874,45.0073,44.4688,44.7081,238600.0
2013-04-26 15:00:00,44.82,45.04,44.73,44.85,234800.0,44.6982,44.9176,44.6084,44.7281,234800.0
2013-04-26 15:30:00,44.85,44.95,44.51,44.78,612700.0,44.7281,44.8278,44.389,44.6583,612700.0
2013-04-29 09:30:00,44.79,44.87,44.19,44.34,150500.0,44.6682,44.748,44.0699,44.2195,150500.0
2013-04-29 10:00:00,44.35,44.6,44.28,44.47,290800.0,44.2294,44.4788,44.1596,44.3491,290800.0
2013-04-29 10:30:00,44.47,44.6,44.42,44.45,281300.0,44.3491,44.4788,44.2993,44.3292,281300.0
2013-04-29 11:00:00,44.44,45.01,44.41,44.98,134800.0,44.3192,44.8876,44.2893,44.8577,134800.0
2013-04-29 11:30:00,44.98,45.04,44.84,45.01,77600.0,44.8577,44.9176,44.7181,44.8876,77600.0
2013-04-29 12:00:00,45.0,45.27,44.96,45.21,78500.0,44.8777,45.1469,44.8378,45.0871,78500.0
2013-04-29 12:30:00,45.22,45.37,45.18,45.35,99000.0,45.0971,45.2467,45.0572,45.2267,99000.0
2013-04-29 13:00:00,45.33,45.34,45.18,45.25,235800.0,45.2068,45.2167,45.0572,45.127,235800.0
2013-04-29 13:30:00,45.26,45.32,45.08,45.09,156300.0,45.137,45.1968,44.9575,44.9674,156300.0
2013-04-29 14:00:00,45.07,45.1,44.99,45.06,248700.0,44.9475,44.9774,44.8677,44.9375,248700.0
2013-04-29 14:30:00,45.06,45.17,44.98,45.15,152900.0,44.9375,45.0472,44.8577,45.0273,152900.0
2013-04-29 15:00:00,45.16,45.31,45.03,45.3,306900.0,45.0372,45.1868,44.9076,45.1769,306900.0
2013-04-29 15:30:00,45.31,45.33,45.15,45.24,374900.0,45.1868,45.2068,45.0273,45.117,374900.0
2013-04-30 09:30:00,45.07,45.63,45.07,45.46,244100.0,44.9475,45.506,44.9475,45.3364,244100.0
2013-04-30 10:00:00,45.47,45.75,45.43,45.73,117300.0,45.3464,45.6256,45.3065,45.6057,117300.0
2013-04-30 10:30:00,45.73,46.14,45.66,45.99,280000.0,45.6057,46.0146,45.5359,45.865,280000.0
2013-04-30 11:00:00,45.98,46.28,45.98,46.19,154300.0,45.855,46.1542,45.855,46.0644,154300.0
2013-04-30 11:30:00,46.18,46.34,46.05,46.15,245200.0,46.0545,46.214,45.9248,46.0245,245200.0
2013-04-30 12:00:00,46.13,46.17,46.0,46.16,82700.0,46.0046,46.0445,45.875,46.0345,82700.0
2013-04-30 12:30:00,46.17,46.29,46.11,46.26,77400.0,46.0445,46.1642,45.9847,46.1342,77400.0
2013-04-30 13:00:00,46.26,46.26,46.13,46.13,60100.0,46.1342,46.1342,46.0046,46.0046,60100.0
2013-04-30 13:30:00,46.13,46.14,46.06,46.1,73100.0,46.0046,46.0146,45.9348,45.9747,73100.0
2013-04-30 14:00:00,46.1,46.11,45.97,46.0,104900.0,45.9747,45.9847,45.845,45.875,104900.0
2013-04-30 14:30:00,45.99,46.2,45.98,46.2,125800.0,45.865,46.0744,45.855,46.0744,125800.0
2013-04-30 15:00:00,46.2,46.28,46.16,46.23,241600.0,46.0744,46.1542,46.0345,46.1043,241600.0
2013-04-30 15:30:00,46.22,46.25,45.99,46.07,367400.0,46.0944,46.1243,45.865,45.9448,367400.0
2013-05-01 09:30:00,46.13,46.64,46.08,46.49,591200.0,46.0046,46.5132,45.9547,46.3636,591200.0
2013-05-01 10:00:00,46.49,46.56,46.09,46.3,85800.0,46.3636,46.4334,45.9647,46.1741,85800.0
2013-05-01 10:30:00,46.3,46.57,46.23,46.23,118800.0,46.1741,46.4434,46.1043,46.1043,118800.0
2013-05-01 11:00:00,46.22,46.34,46.03,46.32,69400.0,46.0944,46.214,45.9049,46.1941,69400.0
2013-05-01 11:30:00,46.32,46.34,46.16,46.27,31600.0,46.1941,46.214,46.0345,46.1442,31600.0
2013-05-01 12:00:00,46.29,46.37,46.27,46.31,32300.0,46.1642,46.244,46.1442,46.1841,32300.0
2013-05-01 12:30:00,46.31,46.45,46.23,46.25,47700.0,46.1841,46.3237,46.1043,46.1243,47700.0
2013-05-01 13:00:00,46.26,46.35,46.21,46.26,375100.0,46.1342,46.224,46.0844,46.1342,375100.0
2013-05-01 13:30:00,46.27,46.4,46.23,46.4,45000.0,46.1442,46.2739,46.1043,46.2739,45000.0
2013-05-01 14:00:00,46.41,46.47,46.3,46.34,95400.0,46.2838,46.3437,46.1741,46.214,95400.0
2013-05-01 14:30:00,46.34,46.43,46.26,46.39,61100.0,46.214,46.3038,46.1342,46.2639,61100.0
2013-05-01 15:00:00,46.4,46.4,46.29,46.3,194000.0,46.2739,46.2739,46.1642,46.1741,194000.0
2013-05-01 15:30:00,46.3,46.32,46.21,46.26,378400.0,46.1741,46.1941,46.0844,46.1342,378400.0
2013-05-02 09:30:00,46.15,46.63,46.15,46.49,89600.0,46.0245,46.5032,46.0245,46.3636,89600.0
2013-05-02 10:00:00,46.5,46.92,46.5,46.88,87800.0,46.3736,46.7925,46.3736,46.7526,87800.0
2013-05-02 10:30:00,46.9,46.98,46.88,46.91,76500.0,46.7725,46.8523,46.7526,46.7825,76500.0
2013-05-02 11:00:00,46.91,47.0,46.86,46.97,106100.0,46.7825,46.8722,46.7326,46.8423,106100.0
2013-05-02 11:30:00,46.98,47.09,46.96,47.04,121700.0,46.8523,46.962,46.8323,46.9121,121700.0
2013-05-02 12:00:00,47.04,47.09,46.96,46.99,92200.0,46.9121,46.962,46.8323,46.8623,92200.0
2013-05-02 12:30:00,46.98,47.09,46.97,47.04,54000.0,46.8523,46.962,46.8423,46.9121,54000.0
2013-05-02 13:00:00,47.03,47.08,46.88,46.93,89400.0,46.9022,46.952,46.7526,46.8024,89400.0
2013-05-02 13:30:00,46.93,47.05,46.93,47.0,81700.0,46.8024,46.9221,46.8024,46.8722,81700.0
2013-05-02 14:00:00,47.0,47.01,46.9,46.91,121200.0,46.8722,46.8822,46.7725,46.7825,121200.0
2013-05-02 14:30:00,46.92,46.92,46.81,46.87,249100.0,46.7925,46.7925,46.6828,46.7426,249100.0
2013-05-02 15:00:00,46.87,46.93,46.79,46.81,135000.0,46.7426,46.8024,46.6628,46.6828,135000.0
2013-05-02 15:30:00,46.81,46.83,46.68,46.76,262300.0,46.6828,46.7027,46.5531,46.6329,262300.0
2013-05-03 09:30:00,47.03,47.33,47.03,47.29,170700.0,46.9022,47.2013,46.9022,47.1614,170700.0
2013-05-03 10:00:00,47.29,47.52,47.22,47.46,68500.0,47.1614,47.3908,47.0916,47.331,68500.0
2013-05-03 10:30:00,47.45,47.48,47.34,47.37,67900.0,47.321,47.3509,47.2113,47.2412,67900.0
2013-05-03 11:00:00,47.36,47.39,47.29,47.35,45300.0,47.2313,47.2612,47.1614,47.2213,45300.0
2013-05-03 11:30:00,47.36,47.62,47.36,47.59,48400.0,47.2313,47.4906,47.2313,47.4606,48400.0
2013-05-03 12:00:00,47.58,47.61,47.54,47.58,45900.0,47.4507,47.4806,47.4108,47.4507,45900.0
2013-05-03 12:30:00,47.58,47.59,47.54,47.58,27100.0,47.4507,47.4606,47.4108,47.4507,27100.0
2013-05-03 13:00:00,47.58,47.61,47.54,47.57,41700.0,47.4507,47.4806,47.4108,47.4407,41700.0
2013-05-03 13:30:00,47.56,47.6,47.5,47.5,39700.0,47.4307,47.4706,47.3709,47.3709,39700.0
2013-05-03 14:00:00,47.51,47.52,47.41,47.48,93400.0,47.3809,47.3908,47.2811,47.3509,93400.0
2013-05-03 14:30:00,47.47,47.5,47.4,47.49,68600.0,47.341,47.3709,47.2712,47.3609,68600.0
2013-05-03 15:00:00,47.48,47.53,47.4,47.47,104700.0,47.3509,47.4008,47.2712,47.341,104700.0
2013-05-03 15:30:00,47.47,47.57,47.32,47.35,373500.0,47.341,47.4407,47.1914,47.2213,373500.0
2013-05-06 09:30:00,47.5,47.74,47.4,47.63,171500.0,47.3709,47.6102,47.2712,47.5005,171500.0
2013-05-06 10:00:00,47.66,47.67,47.54,47.62,67100.0,47.5304,47.5404,47.4108,47.4906,67100.0
2013-05-06 10:30:00,47.63,47.65,47.33,47.39,58200.0,47.5005,47.5205,47.2013,47.2612,58200.0
2013-05-06 11:00:00,47.39,47.58,47.39,47.56,93200.0,47.2612,47.4507,47.2612,47.4307,93200.0
2013-05-06 11:30:00,47.56,47.66,47.51,47.66,31500.0,47.4307,47.5304,47.3809,47.5304,31500.0
2013-05-06 12:00:00,47.69,47.73,47.65,47.7,30200.0,47.5604,47.6003,47.5205,47.5703,30200.0
2013-05-06 12:30:00,47.68,47.73,47.65,47.68,34200.0,47.5504,47.6003,47.5205,47.5504,34200.0
2013-05-06 13:00:00,47.72,47.74,47.67,47.69,35400.0,47.5903,47.6102,47.5404,47.5604,35400.0
2013-05-06 13:30:00,47.69,47.73,47.39,47.49,127500.0,47.5604,47.6003,47.2612,47.3609,127500.0
2013-05-06 14:00:00,47.5,47.58,47.47,47.57,34200.0,47.3709,47.4507,47.341,47.4407,34200.0
2013-05-06 14:30:00,47.56,47.64,47.56,47.62,30300.0,47.4307,47.5105,47.4307,47.4906,30300.0
2013-05-06 15:00:00,47.63,47.64,47.58,47.6,55100.0,47.5005,47.5105,47.4507,47.4706,55100.0
2013-05-06 15:30:00,47.61,47.64,47.56,47.61,136600.0,47.4806,47.5105,47.4307,47.4806,136600.0
2013-05-07 09:30:00,47.67,48.28,47.64,48.28,66900.0,47.5404,48.1488,47.5105,48.1488,66900.0
2013-05-07 10:00:00,48.29,48.29,47.66,47.78,63200.0,48.1587,48.1587,47.5304,47.6501,63200.0
2013-05-07 10:30:00,47.78,47.82,47.68,47.76,43700.0,47.6501,47.69,47.5504,47.6302,43700.0
2013-05-07 11:00:00,47.78,47.99,47.74,47.98,34300.0,47.6501,47.8595,47.6102,47.8496,34300.0
2013-05-07 11:30:00,47.99,48.07,47.94,47.97,78700.0,47.8595,47.9393,47.8097,47.8396,78700.0
2013-05-07 12:00:00,47.98,48.05,47.98,48.04,49200.0,47.8496,47.9194,47.8496,47.9094,49200.0
2013-05-07 12:30:00,48.04,48.16,48.0,48.15,60900.0,47.9094,48.0291,47.8695,48.0191,60900.0
2013-05-07 13:00:00,48.15,48.19,48.14,48.18,35600.0,48.0191,48.059,48.0091,48.049,35600.0
2013-05-07 13:30:00,48.18,48.21,48.15,48.17,53900.0,48.049,48.0789,48.0191,48.0391,53900.0
2013-05-07 14:00:00,48.18,48.22,48.16,48.2,66000.0,48.049,48.0889,48.0291,48.069,66000.0
2013-05-07 14:30:00,48.2,48.31,48.17,48.31,109100.0,48.069,48.1787,48.0391,48.1787,109100.0
2013-05-07 15:00:00,48.31,48.32,48.22,48.31,59500.0,48.1787,48.1886,48.0889,48.1787,59500.0
2013-05-07 15:30:00,48.31,48.33,48.24,48.25,205900.0,48.1787,48.1986,48.1089,48.1188,205900.0
2013-05-08 09:30:00,48.1,48.37,48.03,48.37,93100.0,47.9692,48.2385,47.8994,48.2385,93100.0
2013-05-08 10:00:00,48.37,48.53,48.37,48.48,48700.0,48.2385,48.3981,48.2385,48.3482,48700.0
2013-05-08 10:30:00,48.49,48.74,48.46,48.71,81100.0,48.3582,48.6075,48.3283,48.5776,81100.0
2013-05-08 11:00:00,48.73,48.76,48.71,48.74,89600.0,48.5975,48.6275,48.5776,48.6075,89600.0
2013-05-08 11:30:00,48.74,48.87,48.47,48.81,163600.0,48.6075,48.7372,48.3382,48.6773,163600.0
2013-05-08 12:00:00,48.81,48.92,48.8,48.85,47600.0,48.6773,48.787,48.6673,48.7172,47600.0
2013-05-08 12:30:00,48.85,48.94,48.83,48.87,65600.0,48.7172,48.807,48.6973,48.7372,65600.0
2013-05-08 13:00:00,48.87,48.95,48.85,48.89,55300.0,48.7372,48.8169,48.7172,48.7571,55300.0
2013-05-08 13:30:00,48.89,48.92,48.76,48.77,57900.0,48.7571,48.787,48.6275,48.6374,57900.0
2013-05-08 14:00:00,48.77,48.87,48.68,48.87,76700.0,48.6374,48.7372,48.5477,48.7372,76700.0
2013-05-08 14:30:00,48.87,48.87,48.68,48.83,78200.0,48.7372,48.7372,48.5477,48.6973,78200.0
2013-05-08 15:00:00,48.83,48.94,48.74,48.94,79000.0,48.6973,48.807,48.6075,48.807,79000.0
2013-05-08 15:30:00,48.95,49.01,48.83,48.84,373100.0,48.8169,48.8768,48.6973,48.7072,373100.0
2013-05-09 09:30:00,48.81,48.84,48.49,48.62,72000.0,48.6773,48.7072,48.3582,48.4878,72000.0
2013-05-09 10:00:00,48.62,48.8,48.56,48.79,123500.0,48.4878,48.6673,48.428,48.6574,123500.0
2013-05-09 10:30:00,48.79,48.94,48.77,48.91,47700.0,48.6574,48.807,48.6374,48.777,47700.0
2013-05-09 11:00:00,48.91,48.95,48.76,48.92,45200.0,48.777,48.8169,48.6275,48.787,45200.0
2013-05-09 11:30:00,48.92,49.03,48.92,48.96,32900.0,48.787,48.8967,48.787,48.8269,32900.0
2013-05-09 12:00:00,48.97,48.97,48.63,48.63,44100.0,48.8369,48.8369,48.4978,48.4978,44100.0
2013-05-09 12:30:00,48.63,48.7,48.56,48.66,42900.0,48.4978,48.5676,48.428,48.5277,42900.0
2013-05-09 13:00:00,48.66,48.84,48.64,48.78,47500.0,48.5277,48.7072,48.5078,48.6474,47500.0
2013-05-09 13:30:00,48.78,49.06,48.78,49.03,40400.0,48.6474,48.9266,48.6474,48.8967,40400.0
2013-05-09 14:00:00,49.03,49.04,48.86,48.89,52100.0,48.8967,48.9067,48.7272,48.7571,52100.0
2013-05-09 14:30:00,48.89,48.89,48.7,48.7,62300.0,48.7571,48.7571,48.5676,48.5676,62300.0
2013-05-09 15:00:00,48.7,48.88,48.59,48.86,100300.0,48.5676,48.7471,48.4579,48.7272,100300.0
2013-05-09 15:30:00,48.86,48.88,48.65,48.69,217200.0,48.7272,48.7471,48.5178,48.5576,217200.0
2013-05-10 09:30:00,48.74,49.2,48.74,49.04,50700.0,48.6075,49.0663,48.6075,48.9067,50700.0
2013-05-10 10:00:00,49.04,49.12,48.84,48.86,112500.0,48.9067,48.9865,48.7072,48.7272,112500.0
2013-05-10 10:30:00,48.86,48.88,48.68,48.73,54300.0,48.7272,48.7471,48.5477,48.5975,54300.0
2013-05-10 11:00:00,48.74,48.9,48.66,48.9,56000.0,48.6075,48.7671,48.5277,48.7671,56000.0
2013-05-10 11:30:00,48.9,48.98,48.76,48.81,49100.0,48.7671,48.8469,48.6275,48.6773,49100.0
2013-05-10 12:00:00,48.8,48.8,48.63,48.68,38900.0,48.6673,48.6673,48.4978,48.5477,38900.0
2013-05-10 12:30:00,48.69,48.9,48.68,48.89,58000.0,48.5576,48.7671,48.5477,48.7571,58000.0
2013-05-10 13:00:00,48.88,48.93,48.84,48.87,67600.0,48.7471,48.797,48.7072,48.7372,67600.0
2013-05-10 13:30:00,48.88,49.03,48.84,49.01,42600.0,48.7471,48.8967,48.7072,48.8768,42600.0
2013-05-10 14:00:00,49.01,49.07,48.94,49.0,63100.0,48.8768,48.9366,48.807,48.8668,63100.0
2013-05-10 14:30:00,49.0,49.04,48.92,49.03,30600.0,48.8668,48.9067,48.787,48.8967,30600.0
2013-05-10 15:00:00,49.03,49.05,48.95,48.96,58100.0,48.8967,48.9167,48.8169,48.8269,58100.0
2013-05-10 15:30:00,48.96,49.01,48.85,48.95,143600.0,48.8269,48.8768,48.7172,48.8169,143600.0
2013-05-13 09:30:00,48.92,48.95,48.67,48.89,43900.0,48.787,48.8169,48.5377,48.7571,43900.0
2013-05-13 10:00:00,48.9,49.11,48.76,48.96,62300.0,48.7671,48.9765,48.6275,48.8269,62300.0
2013-05-13 10:30:00,48.96,48.98,48.85,48.86,48100.0,48.8269,48.8469,48.7172,48.7272,48100.0
2013-05-13 11:00:00,48.86,48.94,48.81,48.91,29500.0,48.7272,48.807,48.6773,48.777,29500.0
2013-05-13 11:30:00,48.92,49.18,48.92,49.07,39700.0,48.787,49.0463,48.787,48.9366,39700.0
2013-05-13 12:00:00,49.09,49.12,49.05,49.05,22100.0,48.9566,48.9865,48.9167,48.9167,22100.0
2013-05-13 12:30:00,49.06,49.14,49.02,49.03,69100.0,48.9266,49.0064,48.8867,48.8967,69100.0
2013-05-13 13:00:00,49.01,49.01,48.81,48.82,35100.0,48.8768,48.8768,48.6773,48.6873,35100.0
2013-05-13 13:30:00,48.81,48.82,48.72,48.8,54600.0,48.6773,48.6873,48.5876,48.6673,54600.0
2013-05-13 14:00:00,48.79,48.85,48.78,48.84,30800.0,48.6574,48.7172,48.6474,48.7072,30800.0
2013-05-13 14:30:00,48.83,48.99,48.82,48.99,49500.0,48.6973,48.8568,48.6873,48.8568,49500.0
2013-05-13 15:00:00,48.99,48.99,48.82,48.88,75600.0,48.8568,48.8568,48.6873,48.7471,75600.0
2013-05-13 15:30:00,48.89,48.99,48.85,48.93,100300.0,48.7571,48.8568,48.7172,48.797,100300.0
2013-05-14 09:30:00,49.01,49.45,48.9,49.44,42700.0,48.8768,49.3156,48.7671,49.3056,42700.0
2013-05-14 10:00:00,49.44,49.47,49.28,49.4,80400.0,49.3056,49.3355,49.146,49.2657,80400.0
2013-05-14 10:30:00,49.39,49.4,49.2,49.23,74000.0,49.2557,49.2657,49.0663,49.0962,74000.0
2013-05-14 11:00:00,49.25,49.26,49.19,49.23,53600.0,49.1161,49.1261,49.0563,49.0962,53600.0
2013-05-14 11:30:00,49.22,49.26,49.21,49.23,72800.0,49.0862,49.1261,49.0762,49.0962,72800.0
2013-05-14 12:00:00,49.23,49.25,49.18,49.23,90200.0,49.0962,49.1161,49.0463,49.0962,90200.0
2013-05-14 12:30:00,49.24,49.32,49.22,49.25,85200.0,49.1061,49.1859,49.0862,49.1161,85200.0
2013-05-14 13:00:00,49.24,49.28,49.17,49.18,62000.0,49.1061,49.146,49.0363,49.0463,62000.0
2013-05-14 13:30:00,49.21,49.25,48.94,49.0,56600.0,49.0762,49.1161,48.807,48.8668,56600.0
2013-05-14 14:00:00,49.01,49.16,48.82,49.02,149900.0,48.8768,49.0264,48.6873,48.8867,149900.0
2013-05-14 14:30:00,49.03,49.04,48.8,48.85,70700.0,48.8967,48.9067,48.6673,48.7172,70700.0
2013-05-14 15:00:00,48.85,49.12,48.84,49.01,75400.0,48.7172,48.9865,48.7072,48.8768,75400.0
2013-05-14 15:30:00,49.01,49.21,48.93,48.98,242400.0,48.8768,49.0762,48.797,48.8469,242400.0
2013-05-15 09:30:00,48.75,49.4,48.75,49.4,83000.0,48.6175,49.2657,48.6175,49.2657,83000.0
2013-05-15 10:00:00,49.39,49.49,49.24,49.46,77800.0,49.2557,49.3555,49.1061,49.3256,77800.0
2013-05-15 10:30:00,49.45,49.48,49.32,49.48,69200.0,49.3156,49.3455,49.1859,49.3455,69200.0
2013-05-15 11:00:00,49.48,49.62,49.4,49.41,84900.0,49.3455,49.4851,49.2657,49.2757,84900.0
2013-05-15 11:30:00,49.41,49.47,49.35,49.43,48000.0,49.2757,49.3355,49.2158,49.2956,48000.0
2013-05-15 12:00:00,49.43,49.49,49.4,49.45,36300.0,49.2956,49.3555,49.2657,49.3156,36300.0
2013-05-15 12:30:00,49.46,49.48,49.4,49.4,42700.0,49.3256,49.3455,49.2657,49.2657,42700.0
2013-05-15 13:00:00,49.41,49.47,49.38,49.4,96300.0,49.2757,49.3355,49.2458,49.2657,96300.0
2013-05-15 13:30:00,49.4,49.42,49.21,49.24,63900.0,49.2657,49.2857,49.0762,49.1061,63900.0
2013-05-15 14:00:00,49.24,49.24,48.89,48.9,119000.0,49.1061,49.1061,48.7571,48.7671,119000.0
2013-05-15 14:30:00,48.9,48.98,48.75,48.95,107000.0,48.7671,48.8469,48.6175,48.8169,107000.0
2013-05-15 15:00:00,48.95,49.16,48.93,49.13,114100.0,48.8169,49.0264,48.797,48.9964,114100.0
2013-05-15 15:30:00,49.12,49.27,49.11,49.25,179200.0,48.9865,49.1361,48.9765,49.1161,179200.0
2013-05-16 09:30:00,49.27,49.51,49.1,49.5,71200.0,49.1361,49.3754,48.9665,49.3654,71200.0
2013-05-16 10:00:00,49.5,49.53,49.35,49.37,47000.0,49.3654,49.3954,49.2158,49.2358,47000.0
2013-05-16 10:30:00,49.37,49.52,49.35,49.48,47800.0,49.2358,49.3854,49.2158,49.3455,47800.0
2013-05-16 11:00:00,49.49,49.52,49.34,49.39,90300.0,49.3555,49.3854,49.2059,49.2557,90300.0
2013-05-16 11:30:00,49.4,49.42,49.18,49.2,48200.0,49.2657,49.2857,49.0463,49.0663,48200.0
2013-05-16 12:00:00,49.19,49.25,49.1,49.17,53600.0,49.0563,49.1161,48.9665,49.0363,53600.0
2013-05-16 12:30:00,49.17,49.17,49.0,49.01,76000.0,49.0363,49.0363,48.8668,48.8768,76000.0
2013-05-16 13:00:00,49.01,49.14,48.86,49.12,109500.0,48.8768,49.0064,48.7272,48.9865,109500.0
2013-05-16 13:30:00,49.12,49.23,49.12,49.19,42500.0,48.9865,49.0962,48.9865,49.0563,42500.0
2013-05-16 14:00:00,49.18,49.31,49.13,49.13,58300.0,49.0463,49.176,48.9964,48.9964,58300.0
2013-05-16 14:30:00,49.13,49.18,48.95,48.95,93300.0,48.9964,49.0463,48.8169,48.8169,93300.0
2013-05-16 15:00:00,48.95,49.0,48.81,48.89,113400.0,48.8169,48.8668,48.6773,48.7571,113400.0
2013-05-16 15:30:00,48.89,48.94,48.83,48.86,269900.0,48.7571,48.807,48.6973,48.7272,269900.0
2013-05-17 09:30:00,48.96,49.13,48.88,49.0,121800.0,48.8269,48.9964,48.7471,48.8668,121800.0
2013-05-17 10:00:00,49.02,49.16,48.95,49.01,83300.0,48.8867,49.0264,48.8169,48.8768,83300.0
2013-05-17 10:30:00,49.03,49.08,48.98,49.03,55100.0,48.8967,48.9466,48.8469,48.8967,55100.0
2013-05-17 11:00:00,49.05,49.06,48.96,49.02,75700.0,48.9167,48.9266,48.8269,48.8867,75700.0
2013-05-17 11:30:00,49.04,49.06,48.85,48.96,66900.0,48.9067,48.9266,48.7172,48.8269,66900.0
2013-05-17 12:00:00,48.97,48.97,48.82,48.91,35600.0,48.8369,48.8369,48.6873,48.777,35600.0
2013-05-17 12:30:00,48.92,48.92,48.63,48.72,84100.0,48.787,48.787,48.4978,48.5876,84100.0
2013-05-17 13:00:00,48.72,48.76,48.59,48.64,42000.0,48.5876,48.6275,48.4579,48.5078,42000.0
2013-05-17 13:30:00,48.64,48.67,48.56,48.56,49600.0,48.5078,48.5377,48.428,48.428,49600.0
2013-05-17 14:00:00,48.57,48.62,48.47,48.48,80300.0,48.438,48.4878,48.3382,48.3482,80300.0
2013-05-17 14:30:00,48.47,48.6,48.46,48.58,80900.0,48.3382,48.4679,48.3283,48.4479,80900.0
2013-05-17 15:00:00,48.59,48.71,48.52,48.71,110400.0,48.4579,48.5776,48.3881,48.5776,110400.0
2013-05-17 15:30:00,48.72,48.77,48.66,48.67,490500.0,48.5876,48.6374,48.5277,48.5377,490500.0
2013-05-20 09:30:00,48.7,48.93,48.64,48.69,56100.0,48.5676,48.797,48.5078,48.5576,56100.0
2013-05-20 10:00:00,48.69,48.98,48.69,48.72,81000.0,48.5576,48.8469,48.5576,48.5876,81000.0
2013-05-20 10:30:00,48.73,48.86,48.68,48.77,32500.0,48.5975,48.7272,48.5477,48.6374,32500.0
2013-05-20 11:00:00,48.77,48.88,48.74,48.81,55400.0,48.6374,48.7471,48.6075,48.6773,55400.0
2013-05-20 11:30:00,48.82,48.95,48.8,48.9,78100.0,48.6873,48.8169,48.6673,48.7671,78100.0
2013-05-20 12:00:00,48.89,48.89,48.76,48.82,30600.0,48.7571,48.7571,48.6275,48.6873,30600.0
2013-05-20 12:30:00,48.82,48.83,48.63,48.75,26300.0,48.6873,48.6973,48.4978,48.6175,26300.0
2013-05-20 13:00:00,48.73,48.78,48.44,48.48,42500.0,48.5975,48.6474,48.3083,48.3482,42500.0
2013-05-20 13:30:00,48.48,48.68,48.48,48.64,38000.0,48.3482,48.5477,48.3482,48.5078,38000.0
2013-05-20 14:00:00,48.64,48.72,48.52,48.65,40500.0,48.5078,48.5876,48.3881,48.5178,40500.0
2013-05-20 14:30:00,48.66,48.73,48.54,48.55,37200.0,48.5277,48.5975,48.4081,48.418,37200.0
2013-05-20 15:00:00,48.56,48.61,48.49,48.52,85500.0,48.428,48.4779,48.3582,48.3881,85500.0
2013-05-20 15:30:00,48.53,48.53,48.39,48.45,221800.0,48.3981,48.3981,48.2585,48.3183,221800.0
2013-05-21 09:30:00,48.4,48.69,48.39,48.6,49000.0,48.2684,48.5576,48.2585,48.4679,49000.0
2013-05-21 10:00:00,48.6,48.63,48.38,48.4,57600.0,48.4679,48.4978,48.2485,48.2684,57600.0
2013-05-21 10:30:00,48.41,48.66,48.37,48.66,69600.0,48.2784,48.5277,48.2385,48.5277,69600.0
2013-05-21 11:00:00,48.66,48.79,48.66,48.71,29200.0,48.5277,48.6574,48.5277,48.5776,29200.0
2013-05-21 11:30:00,48.73,48.85,48.72,48.83,31300.0,48.5975,48.7172,48.5876,48.6973,31300.0
2013-05-21 12:00:00,48.83,48.89,48.74,48.77,34000.0,48.6973,48.7571,48.6075,48.6374,34000.0
2013-05-21 12:30:00,48.77,48.77,48.64,48.72,19200.0,48.6374,48.6374,48.5078,48.5876,19200.0
2013-05-21 13:00:00,48.72,48.81,48.71,48.76,38200.0,48.5876,48.6773,48.5776,48.6275,38200.0
2013-05-21 13:30:00,48.77,48.82,48.67,48.72,24600.0,48.6374,48.6873,48.5377,48.5876,24600.0
2013-05-21 14:00:00,48.72,48.72,48.6,48.6,55300.0,48.5876,48.5876,48.4679,48.4679,55300.0
2013-05-21 14:30:00,48.59,48.62,48.51,48.55,35600.0,48.4579,48.4878,48.3781,48.418,35600.0
2013-05-21 15:00:00,48.56,48.61,48.51,48.53,49000.0,48.428,48.4779,48.3781,48.3981,49000.0
2013-05-21 15:30:00,48.55,48.63,48.36,48.36,210600.0,48.418,48.4978,48.2285,48.2285,210600.0
2013-05-22 09:30:00,48.52,48.57,48.21,48.3,88500.0,48.3881,48.438,48.0789,48.1687,88500.0
2013-05-22 10:00:00,48.31,48.41,48.22,48.38,104300.0,48.1787,48.2784,48.0889,48.2485,104300.0
2013-05-22 10:30:00,48.39,48.39,48.02,48.3,94300.0,48.2585,48.2585,47.8895,48.1687,94300.0
2013-05-22 11:00:00,48.3,48.48,48.25,48.3,62200.0,48.1687,48.3482,48.1188,48.1687,62200.0
2013-05-22 11:30:00,48.33,48.4,48.32,48.35,36800.0,48.1986,48.2684,48.1886,48.2186,36800.0
2013-05-22 12:00:00,48.36,48.39,48.18,48.19,45300.0,48.2285,48.2585,48.049,48.059,45300.0
2013-05-22 12:30:00,48.19,48.27,48.1,48.25,40300.0,48.059,48.1388,47.9692,48.1188,40300.0
2013-05-22 13:00:00,48.25,48.25,47.85,47.89,52400.0,48.1188,48.1188,47.7199,47.7598,52400.0
2013-05-22 13:30:00,47.89,47.89,47.6,47.79,221100.0,47.7598,47.7598,47.4706,47.6601,221100.0
2013-05-22 14:00:00,47.8,47.89,47.5,47.73,99400.0,47.6701,47.7598,47.3709,47.6003,99400.0
2013-05-22 14:30:00,47.71,47.82,47.59,47.82,87200.0,47.5803,47.69,47.4606,47.69,87200.0
2013-05-22 15:00:00,47.82,47.82,47.57,47.58,87100.0,47.69,47.69,47.4407,47.4507,87100.0
2013-05-22 15:30:00,47.58,47.78,47.51,47.76,206000.0,47.4507,47.6501,47.3809,47.6302,206000.0
2013-05-23 09:30:00,47.7,47.72,47.08,47.5,138900.0,47.5703,47.5903,46.952,47.3709,138900.0
2013-05-23 10:00:00,47.54,47.83,47.45,47.77,71000.0,47.4108,47.7,47.321,47.6401,71000.0
2013-05-23 10:30:00,47.77,47.81,47.62,47.66,49700.0,47.6401,47.68,47.4906,47.5304,49700.0
2013-05-23 11:00:00,47.66,47.82,47.65,47.69,56400.0,47.5304,47.69,47.5205,47.5604,56400.0
2013-05-23 11:30:00,47.7,47.78,47.67,47.69,49800.0,47.5703,47.6501,47.5404,47.5604,49800.0
2013-05-23 12:00:00,47.7,47.84,47.65,47.78,58400.0,47.5703,47.71,47.5205,47.6501,58400.0
2013-05-23 12:30:00,47.78,47.78,47.7,47.73,37100.0,47.6501,47.6501,47.5703,47.6003,37100.0
2013-05-23 13:00:00,47.73,47.76,47.59,47.6,59200.0,47.6003,47.6302,47.4606,47.4706,59200.0
2013-05-23 13:30:00,47.61,47.62,47.52,47.57,62200.0,47.4806,47.4906,47.3908,47.4407,62200.0
2013-05-23 14:00:00,47.56,47.64,47.52,47.64,65800.0,47.4307,47.5105,47.3908,47.5105,65800.0
2013-05-23 14:30:00,47.63,47.83,47.56,47.78,90000.0,47.5005,47.7,47.4307,47.6501,90000.0
2013-05-23 15:00:00,47.78,47.81,47.62,47.66,253300.0,47.6501,47.68,47.4906,47.5304,253300.0
2013-05-23 15:30:00,47.66,47.67,47.46,47.52,304800.0,47.5304,47.5404,47.331,47.3908,304800.0
2013-05-24 09:30:00,47.39,47.45,47.09,47.3,69700.0,47.2612,47.321,46.962,47.1714,69700.0
2013-05-24 10:00:00,47.27,47.27,47.05,47.17,74800.0,47.1415,47.1415,46.9221,47.0418,74800.0
2013-05-24 10:30:00,47.17,47.3,47.11,47.17,94200.0,47.0418,47.1714,46.9819,47.0418,94200.0
2013-05-24 11:00:00,47.19,47.59,47.12,47.35,123400.0,47.0617,47.4606,46.9919,47.2213,123400.0
2013-05-24 11:30:00,47.35,47.48,47.28,47.45,269900.0,47.2213,47.3509,47.1515,47.321,269900.0
2013-05-24 12:00:00,47.47,47.62,47.44,47.62,56200.0,47.341,47.4906,47.311,47.4906,56200.0
2013-05-24 12:30:00,47.62,47.62,47.4,47.53,53800.0,47.4906,47.4906,47.2712,47.4008,53800.0
2013-05-24 13:00:00,47.54,47.66,47.53,47.65,22500.0,47.4108,47.5304,47.4008,47.5205,22500.0
2013-05-24 13:30:00,47.65,47.66,47.58,47.6,26400.0,47.5205,47.5304,47.4507,47.4706,26400.0
2013-05-24 14:00:00,47.6,47.73,47.49,47.6,55200.0,47.4706,47.6003,47.3609,47.4706,55200.0
2013-05-24 14:30:00,47.6,47.6,47.4,47.45,52700.0,47.4706,47.4706,47.2712,47.321,52700.0
2013-05-24 15:00:00,47.45,47.55,47.35,47.37,51700.0,47.321,47.4207,47.2213,47.2412,51700.0
2013-05-24 15:30:00,47.37,47.45,47.3,47.39,159800.0,47.2412,47.321,47.1714,47.2612,159800.0
2013-05-28 09:30:00,47.83,48.16,47.6,48.0,99800.0,47.7,48.0291,47.4706,47.8695,99800.0
2013-05-28 10:00:00,48.0,48.01,47.7,47.86,78900.0,47.8695,47.8795,47.5703,47.7299,78900.0
2013-05-28 10:30:00,47.87,47.87,47.68,47.7,46600.0,47.7399,47.7399,47.5504,47.5703,46600.0
2013-05-28 11:00:00,47.7,47.78,47.58,47.77,60200.0,47.5703,47.6501,47.4507,47.6401,60200.0
2013-05-28 11:30:00,47.77,47.89,47.7,47.74,60400.0,47.6401,47.7598,47.5703,47.6102,60400.0
2013-05-28 12:00:00,47.74,47.74,47.52,47.58,45600.0,47.6102,47.6102,47.3908,47.4507,45600.0
2013-05-28 12:30:00,47.58,47.73,47.54,47.73,31200.0,47.4507,47.6003,47.4108,47.6003,31200.0
2013-05-28 13:00:00,47.73,47.76,47.57,47.57,33500.0,47.6003,47.6302,47.4407,47.4407,33500.0
2013-05-28 13:30:00,47.59,47.59,47.4,47.45,29100.0,47.4606,47.4606,47.2712,47.321,29100.0
2013-05-28 14:00:00,47.46,47.49,47.34,47.46,39400.0,47.331,47.3609,47.2113,47.331,39400.0
2013-05-28 14:30:00,47.46,47.55,47.4,47.4,65800.0,47.331,47.4207,47.2712,47.2712,65800.0
2013-05-28 15:00:00,47.39,47.4,47.22,47.26,101600.0,47.2612,47.2712,47.0916,47.1315,101600.0
2013-05-28 15:30:00,47.27,47.46,47.24,47.31,196500.0,47.1415,47.331,47.1116,47.1814,196500.0
2013-05-29 09:30:00,47.07,47.15,46.71,46.83,93100.0,46.942,47.0218,46.583,46.7027,93100.0
2013-05-29 10:00:00,46.82,47.0,46.69,46.76,79700.0,46.6927,46.8722,46.5631,46.6329,79700.0
2013-05-29 10:30:00,46.76,46.84,46.64,46.69,84200.0,46.6329,46.7127,46.5132,46.5631,84200.0
2013-05-29 11:00:00,46.71,46.71,46.51,46.55,60300.0,46.583,46.583,46.3836,46.4235,60300.0
2013-05-29 11:30:00,46.55,46.59,46.47,46.5,57300.0,46.4235,46.4634,46.3437,46.3736,57300.0
2013-05-29 12:00:00,46.5,46.56,46.41,46.54,36300.0,46.3736,46.4334,46.2838,46.4135,36300.0
2013-05-29 12:30:00,46.54,46.59,46.41,46.43,32800.0,46.4135,46.4634,46.2838,46.3038,32800.0
2013-05-29 13:00:00,46.43,46.43,46.28,46.36,61900.0,46.3038,46.3038,46.1542,46.234,61900.0
2013-05-29 13:30:00,46.37,46.62,46.36,46.59,54400.0,46.244,46.4933,46.234,46.4634,54400.0
2013-05-29 14:00:00,46.59,46.71,46.59,46.65,72200.0,46.4634,46.583,46.4634,46.5232,72200.0
2013-05-29 14:30:00,46.65,46.65,46.44,46.44,86600.0,46.5232,46.5232,46.3138,46.3138,86600.0
2013-05-29 15:00:00,46.43,46.58,46.39,46.54,142700.0,46.3038,46.4534,46.2639,46.4135,142700.0
2013-05-29 15:30:00,46.55,46.59,46.39,46.4,627400.0,46.4235,46.4634,46.2639,46.2739,627400.0
2013-05-30 09:30:00,46.45,47.26,46.39,47.17,172200.0,46.3237,47.1315,46.2639,47.0418,172200.0
2013-05-30 10:00:00,47.15,47.28,47.03,47.26,99700.0,47.0218,47.1515,46.9022,47.1315,99700.0
2013-05-30 10:30:00,47.27,47.34,47.2,47.34,63100.0,47.1415,47.2113,47.0717,47.2113,63100.0
2013-05-30 11:00:00,47.34,47.37,47.06,47.19,63200.0,47.2113,47.2412,46.9321,47.0617,63200.0
2013-05-30 11:30:00,47.19,47.31,47.08,47.29,41700.0,47.0617,47.1814,46.952,47.1614,41700.0
2013-05-30 12:00:00,47.29,47.31,47.18,47.18,42500.0,47.1614,47.1814,47.0517,47.0517,42500.0
2013-05-30 12:30:00,47.19,47.26,47.16,47.23,43600.0,47.0617,47.1315,47.0318,47.1016,43600.0
2013-05-30 13:00:00,47.24,47.28,47.17,47.28,37600.0,47.1116,47.1515,47.0418,47.1515,37600.0
2013-05-30 13:30:00,47.29,47.33,47.21,47.23,105400.0,47.1614,47.2013,47.0817,47.1016,105400.0
2013-05-30 14:00:00,47.24,47.33,47.21,47.32,59300.0,47.1116,47.2013,47.0817,47.1914,59300.0
2013-05-30 14:30:00,47.33,47.39,47.29,47.31,73300.0,47.2013,47.2612,47.1614,47.1814,73300.0
2013-05-30 15:00:00,47.31,47.33,47.26,47.26,86400.0,47.1814,47.2013,47.1315,47.1315,86400.0
2013-05-30 15:30:00,47.26,47.26,47.06,47.09,147800.0,47.1315,47.1315,46.9321,46.962,147800.0
2013-05-31 09:30:00,46.96,47.07,46.74,46.96,72300.0,46.8323,46.942,46.6129,46.8323,72300.0
2013-05-31 10:00:00,46.96,47.31,46.92,47.31,173900.0,46.8323,47.1814,46.7925,47.1814,173900.0
2013-05-31 10:30:00,47.31,47.46,47.25,47.31,44300.0,47.1814,47.331,47.1216,47.1814,44300.0
2013-05-31 11:00:00,47.31,47.57,47.29,47.53,92300.0,47.1814,47.4407,47.1614,47.4008,92300.0
2013-05-31 11:30:00,47.53,47.57,47.45,47.51,54700.0,47.4008,47.4407,47.321,47.3809,54700.0
2013-05-31 12:00:00,47.5,47.5,47.09,47.14,51100.0,47.3709,47.3709,46.962,47.0119,51100.0
2013-05-31 12:30:00,47.15,47.47,47.12,47.42,362600.0,47.0218,47.341,46.9919,47.2911,362600.0
2013-05-31 13:00:00,47.42,47.55,47.38,47.55,38800.0,47.2911,47.4207,47.2512,47.4207,38800.0
2013-05-31 13:30:00,47.55,47.58,47.5,47.57,35700.0,47.4207,47.4507,47.3709,47.4407,35700.0
2013-05-31 14:00:00,47.58,47.65,47.46,47.47,47900.0,47.4507,47.5205,47.331,47.341,47900.0
2013-05-31 14:30:00,47.47,47.49,47.38,47.38,212600.0,47.341,47.3609,47.2512,47.2512,212600.0
2013-05-31 15:00:00,47.38,47.48,47.32,47.38,72800.0,47.2512,47.3509,47.1914,47.2512,72800.0
2013-05-31 15:30:00,47.37,47.39,47.03,47.05,282500.0,47.2412,47.2612,46.9022,46.9221,282500.0
2013-06-03 09:30:00,47.14,47.18,46.5,46.64,84300.0,47.0119,47.0517,46.3736,46.5132,84300.0
2013-06-03 10:00:00,46.6,46.98,46.43,46.91,162700.0,46.4733,46.8523,46.3038,46.7825,162700.0
2013-06-03 10:30:00,46.91,46.92,46.69,46.78,69800.0,46.7825,46.7925,46.5631,46.6528,69800.0
2013-06-03 11:00:00,46.77,46.86,46.64,46.67,121300.0,46.6429,46.7326,46.5132,46.5431,121300.0
2013-06-03 11:30:00,46.68,46.69,46.49,46.49,79800.0,46.5531,46.5631,46.3636,46.3636,79800.0
2013-06-03 12:00:00,46.49,46.58,46.4,46.56,143100.0,46.3636,46.4534,46.2739,46.4334,143100.0
2013-06-03 12:30:00,46.56,46.57,46.44,46.54,72100.0,46.4334,46.4434,46.3138,46.4135,72100.0
2013-06-03 13:00:00,46.54,46.67,46.5,46.65,424500.0,46.4135,46.5431,46.3736,46.5232,424500.0
2013-06-03 13:30:00,46.66,46.73,46.61,46.64,101100.0,46.5332,46.603,46.4833,46.5132,101100.0
2013-06-03 14:00:00,46.63,46.79,46.55,46.56,76300.0,46.5032,46.6628,46.4235,46.4334,76300.0
2013-06-03 14:30:00,46.56,46.66,46.48,46.56,60900.0,46.4334,46.5332,46.3537,46.4334,60900.0
2013-06-03 15:00:00,46.56,46.71,46.56,46.7,132600.0,46.4334,46.583,46.4334,46.5731,132600.0
2013-06-03 15:30:00,46.71,46.71,46.61,46.71,247700.0,46.583,46.583,46.4833,46.583,247700.0
2013-06-04 09:30:00,46.58,46.77,46.4,46.66,73300.0,46.4534,46.6429,46.2739,46.5332,73300.0
2013-06-04 10:00:00,46.66,46.71,46.42,46.53,80400.0,46.5332,46.583,46.2938,46.4035,80400.0
2013-06-04 10:30:00,46.53,46.76,46.48,46.48,71800.0,46.4035,46.6329,46.3537,46.3537,71800.0
2013-06-04 11:00:00,46.48,46.53,46.38,46.5,53200.0,46.3537,46.4035,46.2539,46.3736,53200.0
2013-06-04 11:30:00,46.49,46.56,46.41,46.53,47100.0,46.3636,46.4334,46.2838,46.4035,47100.0
2013-06-04 12:00:00,46.53,46.53,46.18,46.19,52200.0,46.4035,46.4035,46.0545,46.0644,52200.0
2013-06-04 12:30:00,46.19,46.31,46.18,46.31,38200.0,46.0644,46.1841,46.0545,46.1841,38200.0
2013-06-04 13:00:00,46.31,46.36,46.07,46.09,43800.0,46.1841,46.234,45.9448,45.9647,43800.0
2013-06-04 13:30:00,46.09,46.14,46.04,46.1,68100.0,45.9647,46.0146,45.9148,45.9747,68100.0
2013-06-04 14:00:00,46.09,46.09,45.87,46.01,92200.0,45.9647,45.9647,45.7453,45.8849,92200.0
2013-06-04 14:30:00,46.02,46.07,45.9,45.98,319700.0,45.8949,45.9448,45.7752,45.855,319700.0
2013-06-04 15:00:00,45.98,46.06,45.91,45.99,106400.0,45.855,45.9348,45.7852,45.865,106400.0
2013-06-04 15:30:00,45.99,46.17,45.86,45.86,426400.0,45.865,46.0445,45.7353,45.7353,426400.0
2013-06-05 09:30:00,45.71,46.29,45.7,46.15,71700.0,45.5857,46.1642,45.5758,46.0245,71700.0
2013-06-05 10:00:00,46.15,46.2,46.02,46.16,55000.0,46.0245,46.0744,45.8949,46.0345,55000.0
2013-06-05 10:30:00,46.17,46.27,45.96,46.06,64200.0,46.0445,46.1442,45.8351,45.9348,64200.0
2013-06-05 11:00:00,46.06,46.06,45.94,45.94,83900.0,45.9348,45.9348,45.8151,45.8151,83900.0
2013-06-05 11:30:00,45.94,45.95,45.79,45.8,28000.0,45.8151,45.8251,45.6655,45.6755,28000.0
2013-06-05 12:00:00,45.81,45.82,45.61,45.71,47600.0,45.6855,45.6954,45.486,45.5857,47600.0
2013-06-05 12:30:00,45.7,45.72,45.54,45.61,43500.0,45.5758,45.5957,45.4162,45.486,43500.0
2013-06-05 13:00:00,45.61,45.75,45.58,45.7,46900.0,45.486,45.6256,45.4561,45.5758,46900.0
2013-06-05 13:30:00,45.7,45.78,45.67,45.7,45900.0,45.5758,45.6556,45.5459,45.5758,45900.0
2013-06-05 14:00:00,45.7,45.76,45.59,45.6,67700.0,45.5758,45.6356,45.4661,45.476,67700.0
2013-06-05 14:30:00,45.61,45.76,45.56,45.61,89900.0,45.486,45.6356,45.4362,45.486,89900.0
2013-06-05 15:00:00,45.61,45.75,45.54,45.75,126000.0,45.486,45.6256,45.4162,45.6256,126000.0
2013-06-05 15:30:00,45.75,45.76,45.51,45.54,174500.0,45.6256,45.6356,45.3863,45.4162,174500.0
2013-06-06 09:30:00,45.38,45.65,45.17,45.54,190500.0,45.2566,45.5259,45.0472,45.4162,190500.0
2013-06-06 10:00:00,45.55,45.57,44.99,45.1,168800.0,45.4262,45.4461,44.8677,44.9774,168800.0
2013-06-06 10:30:00,45.08,45.41,45.07,45.41,131600.0,44.9575,45.2866,44.9475,45.2866,131600.0
2013-06-06 11:00:00,45.42,45.44,45.16,45.23,119200.0,45.2965,45.3165,45.0372,45.107,119200.0
2013-06-06 11:30:00,45.23,45.43,45.12,45.13,50900.0,45.107,45.3065,44.9973,45.0073,50900.0
2013-06-06 12:00:00,45.12,45.13,44.88,44.97,114900.0,44.9973,45.0073,44.758,44.8478,114900.0
2013-06-06 12:30:00,44.98,45.08,44.93,44.94,102400.0,44.8577,44.9575,44.8079,44.8178,102400.0
2013-06-06 13:00:00,44.95,44.98,44.78,44.9,126000.0,44.8278,44.8577,44.6583,44.7779,126000.0
2013-06-06 13:30:00,44.9,45.06,44.8,44.84,159700.0,44.7779,44.9375,44.6782,44.7181,159700.0
2013-06-06 14:00:00,44.85,45.23,44.84,45.22,92500.0,44.7281,45.107,44.7181,45.0971,92500.0
2013-06-06 14:30:00,45.24,45.41,45.19,45.33,53000.0,45.117,45.2866,45.0672,45.2068,53000.0
2013-06-06 15:00:00,45.34,45.41,45.28,45.39,90800.0,45.2167,45.2866,45.1569,45.2666,90800.0
2013-06-06 15:30:00,45.4,45.47,45.39,45.46,186300.0,45.2766,45.3464,45.2666,45.3364,186300.0
2013-06-07 09:30:00,45.83,45.91,45.51,45.77,85900.0,45.7054,45.7852,45.3863,45.6456,85900.0
2013-06-07 10:00:00,45.76,45.79,45.62,45.77,95300.0,45.6356,45.6655,45.496,45.6456,95300.0
2013-06-07 10:30:00,45.76,46.0,45.69,45.9,123200.0,45.6356,45.875,45.5658,45.7752,123200.0
2013-06-07 11:00:00,45.9,46.25,45.89,46.24,352300.0,45.7752,46.1243,45.7653,46.1143,352300.0
2013-06-07 11:30:00,46.24,46.32,46.03,46.11,80300.0,46.1143,46.1941,45.9049,45.9847,80300.0
2013-06-07 12:00:00,46.11,46.16,45.9,45.92,78000.0,45.9847,46.0345,45.7752,45.7952,78000.0
2013-06-07 12:30:00,45.92,46.05,45.86,45.97,49300.0,45.7952,45.9248,45.7353,45.845,49300.0
2013-06-07 13:00:00,45.96,46.15,45.96,46.11,33800.0,45.8351,46.0245,45.8351,45.9847,33800.0
2013-06-07 13:30:00,46.11,46.2,46.05,46.14,47800.0,45.9847,46.0744,45.9248,46.0146,47800.0
2013-06-07 14:00:00,46.13,46.25,45.99,46.03,56700.0,46.0046,46.1243,45.865,45.9049,56700.0
2013-06-07 14:30:00,46.03,46.11,45.96,46.11,69100.0,45.9049,45.9847,45.8351,45.9847,69100.0
2013-06-07 15:00:00,46.12,46.16,46.01,46.1,106700.0,45.9946,46.0345,45.8849,45.9747,106700.0
2013-06-07 15:30:00,46.1,46.23,46.1,46.2,162300.0,45.9747,46.1043,45.9747,46.0744,162300.0
2013-06-10 09:30:00,46.25,46.27,46.0,46.01,51600.0,46.1243,46.1442,45.875,45.8849,51600.0
2013-06-10 10:00:00,45.99,46.24,45.91,46.2,70500.0,45.865,46.1143,45.7852,46.0744,70500.0
2013-06-10 10:30:00,46.22,46.22,45.97,45.98,63500.0,46.0944,46.0944,45.845,45.855,63500.0
2013-06-10 11:00:00,45.99,46.02,45.95,45.97,53000.0,45.865,45.8949,45.8251,45.845,53000.0
2013-06-10 11:30:00,45.97,46.01,45.94,45.99,107700.0,45.845,45.8849,45.8151,45.865,107700.0
2013-06-10 12:00:00,46.0,46.01,45.95,45.96,42200.0,45.875,45.8849,45.8251,45.8351,42200.0
2013-06-10 12:30:00,45.96,46.01,45.91,45.95,85400.0,45.8351,45.8849,45.7852,45.8251,85400.0
2013-06-10 13:00:00,45.95,45.99,45.81,45.84,46000.0,45.8251,45.865,45.6855,45.7154,46000.0
2013-06-10 13:30:00,45.85,45.88,45.8,45.87,54600.0,45.7254,45.7553,45.6755,45.7453,54600.0
2013-06-10 14:00:00,45.87,45.89,45.77,45.85,62000.0,45.7453,45.7653,45.6456,45.7254,62000.0
2013-06-10 14:30:00,45.86,45.87,45.81,45.84,68800.0,45.7353,45.7453,45.6855,45.7154,68800.0
2013-06-10 15:00:00,45.84,45.84,45.7,45.72,117800.0,45.7154,45.7154,45.5758,45.5957,117800.0
2013-06-10 15:30:00,45.72,45.83,45.7,45.73,247900.0,45.5957,45.7054,45.5758,45.6057,247900.0
2013-06-11 09:30:00,45.38,45.47,45.22,45.38,84600.0,45.2566,45.3464,45.0971,45.2566,84600.0
2013-06-11 10:00:00,45.36,45.83,45.36,45.81,68300.0,45.2367,45.7054,45.2367,45.6855,68300.0
2013-06-11 10:30:00,45.81,45.87,45.75,45.78,67000.0,45.6855,45.7453,45.6256,45.6556,67000.0
2013-06-11 11:00:00,45.8,46.0,45.79,46.0,51500.0,45.6755,45.875,45.6655,45.875,51500.0
2013-06-11 11:30:00,46.0,46.19,45.95,46.11,174300.0,45.875,46.0644,45.8251,45.9847,174300.0
2013-06-11 12:00:00,46.12,46.14,45.89,46.02,50500.0,45.9946,46.0146,45.7653,45.8949,50500.0
2013-06-11 12:30:00,46.03,46.13,45.84,45.95,63700.0,45.9049,46.0046,45.7154,45.8251,63700.0
2013-06-11 13:00:00,45.96,45.97,45.81,45.82,44200.0,45.8351,45.845,45.6855,45.6954,44200.0
2013-06-11 13:30:00,45.82,45.87,45.67,45.68,61200.0,45.6954,45.7453,45.5459,45.5558,61200.0
2013-06-11 14:00:00,45.69,45.79,45.58,45.79,58600.0,45.5658,45.6655,45.4561,45.6655,58600.0
2013-06-11 14:30:00,45.8,45.85,45.69,45.83,64800.0,45.6755,45.7254,45.5658,45.7054,64800.0
2013-06-11 15:00:00,45.85,45.91,45.77,45.84,103500.0,45.7254,45.7852,45.6456,45.7154,103500.0
2013-06-11 15:30:00,45.83,45.83,45.55,45.69,230900.0,45.7054,45.7054,45.4262,45.5658,230900.0
2013-06-12 09:30:00,45.97,46.07,45.83,45.85,62400.0,45.845,45.9448,45.7054,45.7254,62400.0
2013-06-12 10:00:00,45.85,45.86,45.58,45.66,64100.0,45.7254,45.7353,45.4561,45.5359,64100.0
2013-06-12 10:30:00,45.65,45.81,45.64,45.79,45600.0,45.5259,45.6855,45.5159,45.6655,45600.0
2013-06-12 11:00:00,45.79,45.8,45.53,45.58,80500.0,45.6655,45.6755,45.4062,45.4561,80500.0
2013-06-12 11:30:00,45.58,45.63,45.37,45.43,47600.0,45.4561,45.506,45.2467,45.3065,47600.0
2013-06-12 12:00:00,45.41,45.49,45.37,45.46,38500.0,45.2866,45.3663,45.2467,45.3364,38500.0
2013-06-12 12:30:00,45.45,45.58,45.38,45.55,39200.0,45.3265,45.4561,45.2566,45.4262,39200.0
2013-06-12 13:00:00,45.55,45.65,45.51,45.54,56700.0,45.4262,45.5259,45.3863,45.4162,56700.0
2013-06-12 13:30:00,45.55,45.59,45.46,45.48,73000.0,45.4262,45.4661,45.3364,45.3564,73000.0
2013-06-12 14:00:00,45.51,45.52,45.33,45.36,58200.0,45.3863,45.3963,45.2068,45.2367,58200.0
2013-06-12 14:30:00,45.36,45.36,45.2,45.29,52900.0,45.2367,45.2367,45.0771,45.1669,52900.0
2013-06-12 15:00:00,45.29,45.29,45.1,45.21,72300.0,45.1669,45.1669,44.9774,45.0871,72300.0
2013-06-12 15:30:00,45.23,45.36,45.21,45.27,257800.0,45.107,45.2367,45.0871,45.1469,257800.0
2013-06-13 09:30:00,45.24,45.43,45.01,45.41,48900.0,45.117,45.3065,44.8876,45.2866,48900.0
2013-06-13 10:00:00,45.42,45.48,45.31,45.41,184900.0,45.2965,45.3564,45.1868,45.2866,184900.0
2013-06-13 10:30:00,45.41,45.48,45.37,45.38,43000.0,45.2866,45.3564,45.2467,45.2566,43000.0
2013-06-13 11:00:00,45.39,45.43,45.27,45.29,43200.0,45.2666,45.3065,45.1469,45.1669,43200.0
2013-06-13 11:30:00,45.29,45.37,45.22,45.35,39300.0,45.1669,45.2467,45.0971,45.2267,39300.0
2013-06-13 12:00:00,45.36,45.39,45.29,45.31,33600.0,45.2367,45.2666,45.1669,45.1868,33600.0
2013-06-13 12:30:00,45.31,45.51,45.3,45.51,43000.0,45.1868,45.3863,45.1769,45.3863,43000.0
2013-06-13 13:00:00,45.51,45.55,45.4,45.47,44500.0,45.3863,45.4262,45.2766,45.3464,44500.0
2013-06-13 13:30:00,45.47,45.5,45.4,45.46,57400.0,45.3464,45.3763,45.2766,45.3364,57400.0
2013-06-13 14:00:00,45.47,45.67,45.47,45.63,56300.0,45.3464,45.5459,45.3464,45.506,56300.0
2013-06-13 14:30:00,45.63,45.73,45.58,45.73,55600.0,45.506,45.6057,45.4561,45.6057,55600.0
2013-06-13 15:00:00,45.73,45.77,45.54,45.54,105300.0,45.6057,45.6456,45.4162,45.4162,105300.0
2013-06-13 15:30:00,45.55,45.66,45.37,45.39,430000.0,45.4262,45.5359,45.2467,45.2666,430000.0
2013-06-14 09:30:00,45.42,45.59,45.19,45.3,53300.0,45.2965,45.4661,45.0672,45.1769,53300.0
2013-06-14 10:00:00,45.29,45.32,45.2,45.23,71500.0,45.1669,45.1968,45.0771,45.107,71500.0
2013-06-14 10:30:00,45.23,45.25,45.14,45.21,67800.0,45.107,45.127,45.0173,45.0871,67800.0
2013-06-14 11:00:00,45.2,45.24,45.15,45.17,53200.0,45.0771,45.117,45.0273,45.0472,53200.0
2013-06-14 11:30:00,45.19,45.2,45.05,45.19,97900.0,45.0672,45.0771,44.9275,45.0672,97900.0
2013-06-14 12:00:00,45.2,45.34,45.16,45.16,89600.0,45.0771,45.2167,45.0372,45.0372,89600.0
2013-06-14 12:30:00,45.18,45.21,45.02,45.03,74300.0,45.0572,45.0871,44.8976,44.9076,74300.0
2013-06-14 13:00:00,45.03,45.05,44.97,45.0,67500.0,44.9076,44.9275,44.8478,44.8777,67500.0
2013-06-14 13:30:00,44.99,45.11,44.98,45.1,71100.0,44.8677,44.9874,44.8577,44.9774,71100.0
2013-06-14 14:00:00,45.1,45.21,45.01,45.15,70400.0,44.9774,45.0871,44.8876,45.0273,70400.0
2013-06-14 14:30:00,45.15,45.19,45.04,45.08,80600.0,45.0273,45.0672,44.9176,44.9575,80600.0
2013-06-14 15:00:00,45.08,45.2,45.08,45.13,94100.0,44.9575,45.0771,44.9575,45.0073,94100.0
2013-06-14 15:30:00,45.13,45.15,45.01,45.02,243600.0,45.0073,45.0273,44.8876,44.8976,243600.0
2013-06-17 09:30:00,45.2,45.63,45.19,45.6,112900.0,45.0771,45.506,45.0672,45.476,112900.0
2013-06-17 10:00:00,45.6,45.81,45.57,45.58,98800.0,45.476,45.6855,45.4461,45.4561,98800.0
2013-06-17 10:30:00,45.59,45.73,45.49,45.66,217900.0,45.4661,45.6057,45.3663,45.5359,217900.0
2013-06-17 11:00:00,45.66,45.68,45.57,45.6,72500.0,45.5359,45.5558,45.4461,45.476,72500.0
2013-06-17 11:30:00,45.59,45.63,45.33,45.36,65000.0,45.4661,45.506,45.2068,45.2367,65000.0
2013-06-17 12:00:00,45.35,45.4,45.32,45.35,54800.0,45.2267,45.2766,45.1968,45.2267,54800.0
2013-06-17 12:30:00,45.36,45.46,45.36,45.46,52100.0,45.2367,45.3364,45.2367,45.3364,52100.0
2013-06-17 13:00:00,45.46,45.51,45.38,45.46,54300.0,45.3364,45.3863,45.2566,45.3364,54300.0
2013-06-17 13:30:00,45.46,45.49,45.38,45.38,57400.0,45.3364,45.3663,45.2566,45.2566,57400.0
2013-06-17 14:00:00,45.38,45.39,45.17,45.21,90300.0,45.2566,45.2666,45.0472,45.0871,90300.0
2013-06-17 14:30:00,45.21,45.28,45.0,45.06,93900.0,45.0871,45.1569,44.8777,44.9375,93900.0
2013-06-17 15:00:00,45.05,45.19,45.04,45.15,114000.0,44.9275,45.0672,44.9176,45.0273,114000.0
2013-06-17 15:30:00,45.15,45.3,45.13,45.16,280400.0,45.0273,45.1769,45.0073,45.0372,280400.0
2013-06-18 09:30:00,45.28,45.63,45.16,45.51,95800.0,45.1569,45.506,45.0372,45.3863,95800.0
2013-06-18 10:00:00,45.52,45.58,45.15,45.18,82900.0,45.3963,45.4561,45.0273,45.0572,82900.0
2013-06-18 10:30:00,45.19,45.5,45.19,45.47,70700.0,45.0672,45.3763,45.0672,45.3464,70700.0
2013-06-18 11:00:00,45.49,45.52,45.29,45.36,67100.0,45.3663,45.3963,45.1669,45.2367,67100.0
2013-06-18 11:30:00,45.36,45.47,45.36,45.36,37800.0,45.2367,45.3464,45.2367,45.2367,37800.0
2013-06-18 12:00:00,45.37,45.38,45.27,45.37,57500.0,45.2467,45.2566,45.1469,45.2467,57500.0
2013-06-18 12:30:00,45.38,45.5,45.28,45.42,63700.0,45.2566,45.3763,45.1569,45.2965,63700.0
2013-06-18 13:00:00,45.41,45.42,45.12,45.23,85800.0,45.2866,45.2965,44.9973,45.107,85800.0
2013-06-18 13:30:00,45.23,45.28,45.16,45.17,81200.0,45.107,45.1569,45.0372,45.0472,81200.0
2013-06-18 14:00:00,45.17,45.37,45.13,45.2,139900.0,45.0472,45.2467,45.0073,45.0771,139900.0
2013-06-18 14:30:00,45.2,45.23,45.11,45.23,98000.0,45.0771,45.107,44.9874,45.107,98000.0
2013-06-18 15:00:00,45.22,45.23,45.04,45.11,175800.0,45.0971,45.107,44.9176,44.9874,175800.0
2013-06-18 15:30:00,45.11,45.16,44.96,44.99,431500.0,44.9874,45.0372,44.8378,44.8677,431500.0
2013-06-19 09:30:00,45.12,45.49,45.06,45.4,94000.0,44.9973,45.3663,44.9375,45.2766,94000.0
2013-06-19 10:00:00,45.41,45.41,45.16,45.16,88800.0,45.2866,45.2866,45.0372,45.0372,88800.0
2013-06-19 10:30:00,45.16,45.33,45.16,45.29,86700.0,45.0372,45.2068,45.0372,45.1669,86700.0
2013-06-19 11:00:00,45.29,45.43,45.26,45.34,72200.0,45.1669,45.3065,45.137,45.2167,72200.0
2013-06-19 11:30:00,45.33,45.36,45.22,45.26,65900.0,45.2068,45.2367,45.0971,45.137,65900.0
2013-06-19 12:00:00,45.26,45.29,45.13,45.17,74200.0,45.137,45.1669,45.0073,45.0472,74200.0
2013-06-19 12:30:00,45.16,45.16,45.05,45.13,84900.0,45.0372,45.0372,44.9275,45.0073,84900.0
2013-06-19 13:00:00,45.13,45.2,45.07,45.1,164000.0,45.0073,45.0771,44.9475,44.9774,164000.0
2013-06-19 13:30:00,45.09,45.18,45.06,45.18,70800.0,44.9674,45.0572,44.9375,45.0572,70800.0
2013-06-19 14:00:00,45.19,45.33,44.97,45.26,156900.0,45.0672,45.2068,44.8478,45.137,156900.0
2013-06-19 14:30:00,45.25,45.34,44.94,44.98,208500.0,45.127,45.2167,44.8178,44.8577,208500.0
2013-06-19 15:00:00,44.97,45.21,44.96,45.18,306000.0,44.8478,45.0871,44.8378,45.0572,306000.0
2013-06-19 15:30:00,45.19,45.29,44.92,44.95,313600.0,45.0672,45.1669,44.7979,44.8278,313600.0
2013-06-20 09:30:00,44.76,44.88,44.47,44.49,109100.0,44.6383,44.758,44.3491,44.3691,109100.0
2013-06-20 10:00:00,44.5,44.51,44.25,44.3,108200.0,44.379,44.389,44.1297,44.1796,108200.0
2013-06-20 10:30:00,44.28,44.47,44.2,44.4,64300.0,44.1596,44.3491,44.0798,44.2793,64300.0
2013-06-20 11:00:00,44.41,44.41,44.19,44.3,119700.0,44.2893,44.2893,44.0699,44.1796,119700.0
2013-06-20 11:30:00,44.3,44.38,44.27,44.32,88800.0,44.1796,44.2594,44.1497,44.1995,88800.0
2013-06-20 12:00:00,44.31,44.33,44.22,44.3,72500.0,44.1895,44.2095,44.0998,44.1796,72500.0
2013-06-20 12:30:00,44.3,44.38,44.14,44.14,59500.0,44.1796,44.2594,44.02,44.02,59500.0
2013-06-20 13:00:00,44.14,44.22,44.12,44.22,108000.0,44.02,44.0998,44.0001,44.0998,108000.0
2013-06-20 13:30:00,44.22,44.34,44.21,44.28,65100.0,44.0998,44.2195,44.0898,44.1596,65100.0
2013-06-20 14:00:00,44.27,44.28,44.0,44.02,78000.0,44.1497,44.1596,43.8804,43.9003,78000.0
2013-06-20 14:30:00,44.02,44.03,43.87,43.89,72100.0,43.9003,43.9103,43.7507,43.7707,72100.0
2013-06-20 15:00:00,43.9,44.0,43.82,43.88,106400.0,43.7807,43.8804,43.7009,43.7607,106400.0
2013-06-20 15:30:00,43.87,43.88,43.68,43.74,308800.0,43.7507,43.7607,43.5613,43.6211,308800.0
2013-06-21 09:30:00,44.0,44.13,43.75,43.9,296800.0,43.8804,44.01,43.6311,43.7807,296800.0
2013-06-21 10:00:00,43.9,43.93,43.58,43.68,106600.0,43.7807,43.8106,43.4615,43.5613,106600.0
2013-06-21 10:30:00,43.65,43.8,43.57,43.72,108000.0,43.5313,43.6809,43.4516,43.6012,108000.0
2013-06-21 11:00:00,43.71,43.72,43.46,43.54,150700.0,43.5912,43.6012,43.3419,43.4216,150700.0
2013-06-21 11:30:00,43.52,43.56,43.4,43.42,111700.0,43.4017,43.4416,43.282,43.302,111700.0
2013-06-21 12:00:00,43.42,43.57,43.4,43.41,63000.0,43.302,43.4516,43.282,43.292,63000.0
2013-06-21 12:30:00,43.41,43.69,43.39,43.65,79800.0,43.292,43.5712,43.2721,43.5313,79800.0
2013-06-21 13:00:00,43.65,43.89,43.65,43.87,72900.0,43.5313,43.7707,43.5313,43.7507,72900.0
2013-06-21 13:30:00,43.87,43.96,43.75,43.77,71700.0,43.7507,43.8405,43.6311,43.651,71700.0
2013-06-21 14:00:00,43.76,43.88,43.7,43.87,76400.0,43.641,43.7607,43.5812,43.7507,76400.0
2013-06-21 14:30:00,43.88,43.9,43.82,43.9,83600.0,43.7607,43.7807,43.7009,43.7807,83600.0
2013-06-21 15:00:00,43.9,44.12,43.9,44.11,107700.0,43.7807,44.0001,43.7807,43.9901,107700.0
2013-06-21 15:30:00,44.12,44.2,43.95,44.18,553300.0,44.0001,44.0798,43.8305,44.0599,553300.0
2013-06-24 09:30:00,43.97,44.05,43.38,43.41,106400.0,43.8505,43.9303,43.2621,43.292,106400.0
2013-06-24 10:00:00,43.4,43.66,43.28,43.58,127000.0,43.282,43.5413,43.1623,43.4615,127000.0
2013-06-24 10:30:00,43.55,43.86,43.46,43.77,125700.0,43.4316,43.7408,43.3419,43.651,125700.0
2013-06-24 11:00:00,43.77,43.77,43.46,43.48,128300.0,43.651,43.651,43.3419,43.3618,128300.0
2013-06-24 11:30:00,43.48,43.64,43.47,43.61,82100.0,43.3618,43.5214,43.3518,43.4915,82100.0
2013-06-24 12:00:00,43.6,43.64,43.34,43.46,128500.0,43.4815,43.5214,43.2222,43.3419,128500.0
2013-06-24 12:30:00,43.47,43.59,43.46,43.58,86700.0,43.3518,43.4715,43.3419,43.4615,86700.0
2013-06-24 13:00:00,43.58,43.72,43.52,43.67,114300.0,43.4615,43.6012,43.4017,43.5513,114300.0
2013-06-24 13:30:00,43.67,43.79,43.64,43.74,48400.0,43.5513,43.671,43.5214,43.6211,48400.0
2013-06-24 14:00:00,43.75,43.89,43.7,43.74,151700.0,43.6311,43.7707,43.5812,43.6211,151700.0
2013-06-24 14:30:00,43.73,44.04,43.73,43.91,113400.0,43.6111,43.9203,43.6111,43.7906,113400.0
2013-06-24 15:00:00,43.9,44.0,43.77,43.79,89600.0,43.7807,43.8804,43.651,43.671,89600.0
2013-06-24 15:30:00,43.8,43.9,43.59,43.59,308300.0,43.6809,43.7807,43.4715,43.4715,308300.0
2013-06-25 09:30:00,43.99,44.48,43.89,44.13,160100.0,43.8704,44.3591,43.7707,44.01,160100.0
2013-06-25 10:00:00,44.11,44.14,43.93,43.99,178500.0,43.9901,44.02,43.8106,43.8704,178500.0
2013-06-25 10:30:00,43.99,44.03,43.91,43.94,86400.0,43.8704,43.9103,43.7906,43.8206,86400.0
2013-06-25 11:00:00,43.93,43.95,43.81,43.82,137400.0,43.8106,43.8305,43.6909,43.7009,137400.0
2013-06-25 11:30:00,43.81,43.86,43.75,43.8,87600.0,43.6909,43.7408,43.6311,43.6809,87600.0
2013-06-25 12:00:00,43.79,43.96,43.74,43.96,97100.0,43.671,43.8405,43.6211,43.8405,97100.0
2013-06-25 12:30:00,43.95,44.13,43.94,44.04,102600.0,43.8305,44.01,43.8206,43.9203,102600.0
2013-06-25 13:00:00,44.04,44.1,43.99,44.05,110800.0,43.9203,43.9801,43.8704,43.9303,110800.0
2013-06-25 13:30:00,44.05,44.3,44.03,44.17,161200.0,43.9303,44.1796,43.9103,44.0499,161200.0
2013-06-25 14:00:00,44.17,44.52,44.14,44.51,186000.0,44.0499,44.399,44.02,44.389,186000.0
2013-06-25 14:30:00,44.51,44.61,44.38,44.42,266300.0,44.389,44.4887,44.2594,44.2993,266300.0
2013-06-25 15:00:00,44.42,44.77,44.39,44.74,172900.0,44.2993,44.6483,44.2693,44.6184,172900.0
2013-06-25 15:30:00,44.74,44.87,44.64,44.66,447900.0,44.6184,44.748,44.5187,44.5386,447900.0
2013-06-26 09:30:00,44.96,45.1,44.82,45.02,109200.0,44.8378,44.9774,44.6982,44.8976,109200.0
2013-06-26 10:00:00,45.04,45.1,44.92,45.02,93100.0,44.9176,44.9774,44.7979,44.8976,93100.0
2013-06-26 10:30:00,45.0,45.02,44.87,44.89,116500.0,44.8777,44.8976,44.748,44.768,116500.0
2013-06-26 11:00:00,44.89,45.02,44.88,44.93,89500.0,44.768,44.8976,44.758,44.8079,89500.0
2013-06-26 11:30:00,44.91,45.0,44.83,44.86,72700.0,44.7879,44.8777,44.7081,44.7381,72700.0
2013-06-26 12:00:00,44.84,44.96,44.81,44.94,71700.0,44.7181,44.8378,44.6882,44.8178,71700.0
2013-06-26 12:30:00,44.94,44.95,44.59,44.67,64900.0,44.8178,44.8278,44.4688,44.5486,64900.0
2013-06-26 13:00:00,44.68,44.78,44.66,44.77,52600.0,44.5585,44.6583,44.5386,44.6483,52600.0
2013-06-26 13:30:00,44.78,44.79,44.6,44.63,44800.0,44.6583,44.6682,44.4788,44.5087,44800.0
2013-06-26 14:00:00,44.63,44.75,44.59,44.71,90000.0,44.5087,44.6284,44.4688,44.5885,90000.0
2013-06-26 14:30:00,44.7,44.75,44.68,44.71,173700.0,44.5785,44.6284,44.5585,44.5885,173700.0
2013-06-26 15:00:00,44.72,44.77,44.68,44.69,182300.0,44.5984,44.6483,44.5585,44.5685,182300.0
2013-06-26 15:30:00,44.7,44.7,44.42,44.42,330300.0,44.5785,44.5785,44.2993,44.2993,330300.0
2013-06-27 09:30:00,44.72,44.93,44.71,44.82,61400.0,44.5984,44.8079,44.5885,44.6982,61400.0
2013-06-27 10:00:00,44.83,44.88,44.64,44.85,57300.0,44.7081,44.758,44.5187,44.7281,57300.0
2013-06-27 10:30:00,44.85,44.88,44.71,44.85,39700.0,44.7281,44.758,44.5885,44.7281,39700.0
2013-06-27 11:00:00,44.85,44.87,44.76,44.79,44600.0,44.7281,44.748,44.6383,44.6682,44600.0
2013-06-27 11:30:00,44.78,44.86,44.74,44.83,51100.0,44.6583,44.7381,44.6184,44.7081,51100.0
2013-06-27 12:00:00,44.83,44.86,44.76,44.83,64000.0,44.7081,44.7381,44.6383,44.7081,64000.0
2013-06-27 12:30:00,44.83,44.86,44.79,44.79,59400.0,44.7081,44.7381,44.6682,44.6682,59400.0
2013-06-27 13:00:00,44.79,44.89,44.78,44.84,96300.0,44.6682,44.768,44.6583,44.7181,96300.0
2013-06-27 13:30:00,44.85,44.88,44.74,44.75,74800.0,44.7281,44.758,44.6184,44.6284,74800.0
2013-06-27 14:00:00,44.75,44.8,44.63,44.79,57200.0,44.6284,44.6782,44.5087,44.6682,57200.0
2013-06-27 14:30:00,44.79,44.81,44.64,44.67,74300.0,44.6682,44.6882,44.5187,44.5486,74300.0
2013-06-27 15:00:00,44.68,44.76,44.64,44.73,77400.0,44.5585,44.6383,44.5187,44.6084,77400.0
2013-06-27 15:30:00,44.74,44.74,44.64,44.66,146800.0,44.6184,44.6184,44.5187,44.5386,146800.0
2013-06-28 09:30:00,44.61,44.76,44.28,44.28,73500.0,44.4887,44.6383,44.1596,44.1596,73500.0
2013-06-28 10:00:00,44.29,44.32,44.16,44.18,291500.0,44.1696,44.1995,44.04,44.0599,291500.0
2013-06-28 10:30:00,44.18,44.23,43.98,44.14,113500.0,44.0599,44.1098,43.8604,44.02,113500.0
2013-06-28 11:00:00,44.14,44.34,44.14,44.3,48900.0,44.02,44.2195,44.02,44.1796,48900.0
2013-06-28 11:30:00,44.3,44.41,44.28,44.37,45600.0,44.1796,44.2893,44.1596,44.2494,45600.0
2013-06-28 12:00:00,44.38,44.38,44.26,44.34,36900.0,44.2594,44.2594,44.1397,44.2195,36900.0
2013-06-28 12:30:00,44.34,44.52,44.33,44.49,63400.0,44.2195,44.399,44.2095,44.3691,63400.0
2013-06-28 13:00:00,44.5,44.68,44.43,44.6,56500.0,44.379,44.5585,44.3092,44.4788,56500.0
2013-06-28 13:30:00,44.6,44.7,44.56,44.7,43400.0,44.4788,44.5785,44.4389,44.5785,43400.0
2013-06-28 14:00:00,44.71,44.8,44.66,44.75,174500.0,44.5885,44.6782,44.5386,44.6284,174500.0
2013-06-28 14:30:00,44.75,44.78,44.66,44.7,63900.0,44.6284,44.6583,44.5386,44.5785,63900.0
2013-06-28 15:00:00,44.7,44.7,44.58,44.66,147900.0,44.5785,44.5785,44.4588,44.5386,147900.0
2013-06-28 15:30:00,44.67,44.77,44.64,44.64,363400.0,44.5486,44.6483,44.5187,44.5187,363400.0
2013-07-01 09:30:00,45.01,45.3,45.01,45.13,104300.0,44.8876,45.1769,44.8876,45.0073,104300.0
2013-07-01 10:00:00,45.14,45.25,45.06,45.16,101600.0,45.0173,45.127,44.9375,45.0372,101600.0
2013-07-01 10:30:00,45.17,45.26,45.08,45.11,73500.0,45.0472,45.137,44.9575,44.9874,73500.0
2013-07-01 11:00:00,45.11,45.21,45.02,45.15,69600.0,44.9874,45.0871,44.8976,45.0273,69600.0
2013-07-01 11:30:00,45.16,45.4,45.15,45.37,65500.0,45.0372,45.2766,45.0273,45.2467,65500.0
2013-07-01 12:00:00,45.37,45.5,45.13,45.18,83700.0,45.2467,45.3763,45.0073,45.0572,83700.0
2013-07-01 12:30:00,45.18,45.35,45.18,45.32,47000.0,45.0572,45.2267,45.0572,45.1968,47000.0
2013-07-01 13:00:00,45.32,45.33,45.2,45.26,65300.0,45.1968,45.2068,45.0771,45.137,65300.0
2013-07-01 13:30:00,45.28,45.29,45.11,45.11,66400.0,45.1569,45.1669,44.9874,44.9874,66400.0
2013-07-01 14:00:00,45.11,45.14,44.98,45.14,84800.0,44.9874,45.0173,44.8577,45.0173,84800.0
2013-07-01 14:30:00,45.12,45.15,45.05,45.05,95600.0,44.9973,45.0273,44.9275,44.9275,95600.0
2013-07-01 15:00:00,45.06,45.14,45.01,45.01,106100.0,44.9375,45.0173,44.8876,44.8876,106100.0
2013-07-01 15:30:00,45.01,45.02,44.87,44.91,237600.0,44.8876,44.8976,44.748,44.7879,237600.0
2013-07-02 09:30:00,44.75,45.5,44.75,45.15,104200.0,44.6284,45.3763,44.6284,45.0273,104200.0
2013-07-02 10:00:00,45.15,45.3,45.02,45.27,124600.0,45.0273,45.1769,44.8976,45.1469,124600.0
2013-07-02 10:30:00,45.26,45.36,45.19,45.21,80600.0,45.137,45.2367,45.0672,45.0871,80600.0
2013-07-02 11:00:00,45.22,45.39,45.19,45.32,108100.0,45.0971,45.2666,45.0672,45.1968,108100.0
2013-07-02 11:30:00,45.33,45.43,45.26,45.42,70500.0,45.2068,45.3065,45.137,45.2965,70500.0
2013-07-02 12:00:00,45.41,45.42,45.28,45.3,73000.0,45.2866,45.2965,45.1569,45.1769,73000.0
2013-07-02 12:30:00,45.3,45.35,45.27,45.27,154800.0,45.1769,45.2267,45.1469,45.1469,154800.0
2013-07-02 13:00:00,45.27,45.27,45.17,45.21,42800.0,45.1469,45.1469,45.0472,45.0871,42800.0
2013-07-02 13:30:00,45.21,45.22,44.97,45.0,66800.0,45.0871,45.0971,44.8478,44.8777,66800.0
2013-07-02 14:00:00,44.99,45.0,44.8,44.83,50800.0,44.8677,44.8777,44.6782,44.7081,50800.0
2013-07-02 14:30:00,44.83,44.86,44.76,44.79,104500.0,44.7081,44.7381,44.6383,44.6682,104500.0
2013-07-02 15:00:00,44.79,44.83,44.75,44.8,117300.0,44.6682,44.7081,44.6284,44.6782,117300.0
2013-07-02 15:30:00,44.8,44.96,44.74,44.91,208300.0,44.6782,44.8378,44.6184,44.7879,208300.0
2013-07-03 09:30:00,44.54,44.85,44.54,44.6,105500.0,44.4189,44.7281,44.4189,44.4788,105500.0
2013-07-03 10:00:00,44.6,44.66,44.38,44.65,109000.0,44.4788,44.5386,44.2594,44.5286,109000.0
2013-07-03 10:30:00,44.66,45.01,44.63,44.99,65900.0,44.5386,44.8876,44.5087,44.8677,65900.0
2013-07-03 11:00:00,45.0,45.07,44.94,45.01,46200.0,44.8777,44.9475,44.8178,44.8876,46200.0
2013-07-03 11:30:00,45.03,45.23,44.99,45.22,60600.0,44.9076,45.107,44.8677,45.0971,60600.0
2013-07-03 12:00:00,45.22,45.26,45.16,45.21,40900.0,45.0971,45.137,45.0372,45.0871,40900.0
2013-07-03 12:30:00,45.22,45.26,45.0,45.0,114200.0,45.0971,45.137,44.8777,44.8777,114200.0
2013-07-05 09:30:00,45.19,45.37,45.14,45.17,58000.0,45.0672,45.2467,45.0173,45.0472,58000.0
2013-07-05 10:00:00,45.18,45.25,44.99,45.04,65300.0,45.0572,45.127,44.8677,44.9176,65300.0
2013-07-05 10:30:00,45.05,45.26,45.04,45.23,61700.0,44.9275,45.137,44.9176,45.107,61700.0
2013-07-05 11:00:00,45.22,45.37,45.21,45.27,35300.0,45.0971,45.2467,45.0871,45.1469,35300.0
2013-07-05 11:30:00,45.28,45.57,45.25,45.52,27200.0,45.1569,45.4461,45.127,45.3963,27200.0
2013-07-05 12:00:00,45.53,45.56,45.33,45.46,34500.0,45.4062,45.4362,45.2068,45.3364,34500.0
2013-07-05 12:30:00,45.48,45.52,45.38,45.39,28100.0,45.3564,45.3963,45.2566,45.2666,28100.0
2013-07-05 13:00:00,45.39,45.49,45.38,45.45,17700.0,45.2666,45.3663,45.2566,45.3265,17700.0
2013-07-05 13:30:00,45.46,45.49,45.38,45.4,33300.0,45.3364,45.3663,45.2566,45.2766,33300.0
2013-07-05 14:00:00,45.41,45.48,45.37,45.45,23600.0,45.2866,45.3564,45.2467,45.3265,23600.0
2013-07-05 14:30:00,45.45,45.56,45.44,45.5,20800.0,45.3265,45.4362,45.3165,45.3763,20800.0
2013-07-05 15:00:00,45.5,45.5,45.33,45.37,29200.0,45.3763,45.3763,45.2068,45.2467,29200.0
2013-07-05 15:30:00,45.37,45.51,45.37,45.48,88600.0,45.2467,45.3863,45.2467,45.3564,88600.0
2013-07-08 09:30:00,45.58,45.8,45.31,45.46,68800.0,45.4561,45.6755,45.1868,45.3364,68800.0
2013-07-08 10:00:00,45.46,45.66,45.42,45.51,63600.0,45.3364,45.5359,45.2965,45.3863,63600.0
2013-07-08 10:30:00,45.51,45.65,45.48,45.6,81300.0,45.3863,45.5259,45.3564,45.476,81300.0
2013-07-08 11:00:00,45.6,45.71,45.6,45.63,48600.0,45.476,45.5857,45.476,45.506,48600.0
2013-07-08 11:30:00,45.65,45.7,45.59,45.61,48000.0,45.5259,45.5758,45.4661,45.486,48000.0
2013-07-08 12:00:00,45.59,45.61,45.5,45.53,37900.0,45.4661,45.486,45.3763,45.4062,37900.0
2013-07-08 12:30:00,45.53,45.64,45.47,45.5,52500.0,45.4062,45.5159,45.3464,45.3763,52500.0
2013-07-08 13:00:00,45.5,45.67,45.5,45.64,54500.0,45.3763,45.5459,45.3763,45.5159,54500.0
2013-07-08 13:30:00,45.63,45.72,45.53,45.53,91100.0,45.506,45.5957,45.4062,45.4062,91100.0
2013-07-08 14:00:00,45.54,45.56,45.32,45.33,115000.0,45.4162,45.4362,45.1968,45.2068,115000.0
2013-07-08 14:30:00,45.33,45.36,45.22,45.35,126600.0,45.2068,45.2367,45.0971,45.2267,126600.0
2013-07-08 15:00:00,45.34,45.36,45.27,45.28,98900.0,45.2167,45.2367,45.1469,45.1569,98900.0
2013-07-08 15:30:00,45.3,45.35,45.21,45.28,232600.0,45.1769,45.2267,45.0871,45.1569,232600.0
2013-07-09 09:30:00,45.56,45.57,45.27,45.27,40800.0,45.4362,45.4461,45.1469,45.1469,40800.0
2013-07-09 10:00:00,45.26,45.46,45.23,45.32,65100.0,45.137,45.3364,45.107,45.1968,65100.0
2013-07-09 10:30:00,45.32,45.53,45.3,45.53,115200.0,45.1968,45.4062,45.1769,45.4062,115200.0
2013-07-09 11:00:00,45.51,45.66,45.5,45.52,64300.0,45.3863,45.5359,45.3763,45.3963,64300.0
2013-07-09 11:30:00,45.52,45.56,45.44,45.45,114700.0,45.3963,45.4362,45.3165,45.3265,114700.0
2013-07-09 12:00:00,45.46,45.51,45.4,45.41,55000.0,45.3364,45.3863,45.2766,45.2866,55000.0
2013-07-09 12:30:00,45.41,45.48,45.36,45.48,100400.0,45.2866,45.3564,45.2367,45.3564,100400.0
2013-07-09 13:00:00,45.48,45.57,45.44,45.46,60300.0,45.3564,45.4461,45.3165,45.3364,60300.0
2013-07-09 13:30:00,45.46,45.49,45.41,45.42,46700.0,45.3364,45.3663,45.2866,45.2965,46700.0
2013-07-09 14:00:00,45.42,45.46,45.38,45.46,45900.0,45.2965,45.3364,45.2566,45.3364,45900.0
2013-07-09 14:30:00,45.46,45.49,45.38,45.39,45800.0,45.3364,45.3663,45.2566,45.2666,45800.0
2013-07-09 15:00:00,45.38,45.42,45.37,45.4,53800.0,45.2566,45.2965,45.2467,45.2766,53800.0
2013-07-09 15:30:00,45.4,45.42,45.28,45.28,189800.0,45.2766,45.2965,45.1569,45.1569,189800.0
2013-07-10 09:30:00,45.33,45.59,45.23,45.49,67300.0,45.2068,45.4661,45.107,45.3663,67300.0
2013-07-10 10:00:00,45.48,45.54,45.38,45.4,129600.0,45.3564,45.4162,45.2566,45.2766,129600.0
2013-07-10 10:30:00,45.39,45.48,45.34,45.38,80900.0,45.2666,45.3564,45.2167,45.2566,80900.0
2013-07-10 11:00:00,45.4,45.51,45.32,45.46,89200.0,45.2766,45.3863,45.1968,45.3364,89200.0
2013-07-10 11:30:00,45.45,45.52,45.43,45.49,124700.0,45.3265,45.3963,45.3065,45.3663,124700.0
2013-07-10 12:00:00,45.49,45.52,45.44,45.49,27600.0,45.3663,45.3963,45.3165,45.3663,27600.0
2013-07-10 12:30:00,45.49,45.51,45.34,45.35,68100.0,45.3663,45.3863,45.2167,45.2267,68100.0
2013-07-10 13:00:00,45.35,45.49,45.34,45.44,33700.0,45.2267,45.3663,45.2167,45.3165,33700.0
2013-07-10 13:30:00,45.44,45.5,45.44,45.44,28400.0,45.3165,45.3763,45.3165,45.3165,28400.0
2013-07-10 14:00:00,45.44,45.59,45.39,45.4,58400.0,45.3165,45.4661,45.2666,45.2766,58400.0
2013-07-10 14:30:00,45.41,45.43,45.3,45.37,75100.0,45.2866,45.3065,45.1769,45.2467,75100.0
2013-07-10 15:00:00,45.39,45.5,45.37,45.46,86200.0,45.2666,45.3763,45.2467,45.3364,86200.0
2013-07-10 15:30:00,45.47,45.66,45.4,45.64,313100.0,45.3464,45.5359,45.2766,45.5159,313100.0
2013-07-11 09:30:00,46.18,46.24,45.94,46.04,154200.0,46.0545,46.1143,45.8151,45.9148,154200.0
2013-07-11 10:00:00,46.03,46.03,45.82,45.86,71400.0,45.9049,45.9049,45.6954,45.7353,71400.0
2013-07-11 10:30:00,45.86,45.89,45.69,45.7,74000.0,45.7353,45.7653,45.5658,45.5758,74000.0
2013-07-11 11:00:00,45.7,45.75,45.58,45.59,95200.0,45.5758,45.6256,45.4561,45.4661,95200.0
2013-07-11 11:30:00,45.6,45.69,45.54,45.66,114500.0,45.476,45.5658,45.4162,45.5359,114500.0
2013-07-11 12:00:00,45.66,45.68,45.42,45.48,103200.0,45.5359,45.5558,45.2965,45.3564,103200.0
2013-07-11 12:30:00,45.48,45.62,45.47,45.58,55300.0,45.3564,45.496,45.3464,45.4561,55300.0
2013-07-11 13:00:00,45.58,45.59,45.49,45.56,34600.0,45.4561,45.4661,45.3663,45.4362,34600.0
2013-07-11 13:30:00,45.55,45.55,45.48,45.53,63400.0,45.4262,45.4262,45.3564,45.4062,63400.0
2013-07-11 14:00:00,45.53,45.79,45.53,45.71,88800.0,45.4062,45.6655,45.4062,45.5857,88800.0
2013-07-11 14:30:00,45.71,45.85,45.71,45.82,43400.0,45.5857,45.7254,45.5857,45.6954,43400.0
2013-07-11 15:00:00,45.82,46.11,45.82,46.1,103400.0,45.6954,45.9847,45.6954,45.9747,103400.0
2013-07-11 15:30:00,46.11,46.14,46.07,46.11,250300.0,45.9847,46.0146,45.9448,45.9847,250300.0
2013-07-12 09:30:00,45.85,46.21,45.85,46.0,131300.0,45.7254,46.0844,45.7254,45.875,131300.0
2013-07-12 10:00:00,46.01,46.32,46.0,46.08,114000.0,45.8849,46.1941,45.875,45.9547,114000.0
2013-07-12 10:30:00,46.1,46.25,46.02,46.23,84400.0,45.9747,46.1243,45.8949,46.1043,84400.0
2013-07-12 11:00:00,46.22,46.27,46.09,46.23,64000.0,46.0944,46.1442,45.9647,46.1043,64000.0
2013-07-12 11:30:00,46.23,46.28,46.1,46.17,65400.0,46.1043,46.1542,45.9747,46.0445,65400.0
2013-07-12 12:00:00,46.16,46.19,46.12,46.12,49300.0,46.0345,46.0644,45.9946,45.9946,49300.0
2013-07-12 12:30:00,46.13,46.19,46.13,46.14,40400.0,46.0046,46.0644,46.0046,46.0146,40400.0
2013-07-12 13:00:00,46.14,46.14,45.98,45.99,62500.0,46.0146,46.0146,45.855,45.865,62500.0
2013-07-12 13:30:00,45.98,46.06,45.96,46.0,59400.0,45.855,45.9348,45.8351,45.875,59400.0
2013-07-12 14:00:00,46.01,46.1,45.99,46.04,64700.0,45.8849,45.9747,45.865,45.9148,64700.0
2013-07-12 14:30:00,46.04,46.13,46.04,46.1,73700.0,45.9148,46.0046,45.9148,45.9747,73700.0
2013-07-12 15:00:00,46.1,46.13,45.99,45.99,95200.0,45.9747,46.0046,45.865,45.865,95200.0
2013-07-12 15:30:00,46.0,46.05,45.99,46.03,267400.0,45.875,45.9248,45.865,45.9049,267400.0
2013-07-15 09:30:00,46.04,46.17,45.74,45.84,39600.0,45.9148,46.0445,45.6157,45.7154,39600.0
2013-07-15 10:00:00,45.85,45.98,45.74,45.82,72100.0,45.7254,45.855,45.6157,45.6954,72100.0
2013-07-15 10:30:00,45.83,45.96,45.78,45.94,71600.0,45.7054,45.8351,45.6556,45.8151,71600.0
2013-07-15 11:00:00,45.95,46.07,45.87,45.87,90000.0,45.8251,45.9448,45.7453,45.7453,90000.0
2013-07-15 11:30:00,45.87,45.95,45.84,45.85,50100.0,45.7453,45.8251,45.7154,45.7254,50100.0
2013-07-15 12:00:00,45.85,46.0,45.82,46.0,61600.0,45.7254,45.875,45.6954,45.875,61600.0
2013-07-15 12:30:00,46.0,46.0,45.87,45.92,59400.0,45.875,45.875,45.7453,45.7952,59400.0
2013-07-15 13:00:00,45.89,45.94,45.88,45.9,23700.0,45.7653,45.8151,45.7553,45.7752,23700.0
2013-07-15 13:30:00,45.9,46.0,45.88,45.98,17200.0,45.7752,45.875,45.7553,45.855,17200.0
2013-07-15 14:00:00,45.98,46.0,45.94,45.98,34000.0,45.855,45.875,45.8151,45.855,34000.0
2013-07-15 14:30:00,45.96,45.98,45.87,45.9,40500.0,45.8351,45.855,45.7453,45.7752,40500.0
2013-07-15 15:00:00,45.9,45.95,45.88,45.93,55100.0,45.7752,45.8251,45.7553,45.8051,55100.0
2013-07-15 15:30:00,45.93,45.95,45.89,45.9,94100.0,45.8051,45.8251,45.7653,45.7752,94100.0
2013-07-16 09:30:00,45.91,45.97,45.6,45.65,52000.0,45.7852,45.845,45.476,45.5259,52000.0
2013-07-16 10:00:00,45.64,45.68,45.52,45.57,176200.0,45.5159,45.5558,45.3963,45.4461,176200.0
2013-07-16 10:30:00,45.58,45.78,45.56,45.64,304500.0,45.4561,45.6556,45.4362,45.5159,304500.0
2013-07-16 11:00:00,45.62,45.67,45.51,45.52,78600.0,45.496,45.5459,45.3863,45.3963,78600.0
2013-07-16 11:30:00,45.52,45.53,45.44,45.47,88500.0,45.3963,45.4062,45.3165,45.3464,88500.0
2013-07-16 12:00:00,45.45,45.52,45.4,45.42,77000.0,45.3265,45.3963,45.2766,45.2965,77000.0
2013-07-16 12:30:00,45.43,45.51,45.41,45.5,42700.0,45.3065,45.3863,45.2866,45.3763,42700.0
2013-07-16 13:00:00,45.49,45.51,45.46,45.49,40000.0,45.3663,45.3863,45.3364,45.3663,40000.0
2013-07-16 13:30:00,45.49,45.59,45.47,45.49,63500.0,45.3663,45.4661,45.3464,45.3663,63500.0
2013-07-16 14:00:00,45.5,45.55,45.37,45.39,80800.0,45.3763,45.4262,45.2467,45.2666,80800.0
2013-07-16 14:30:00,45.39,45.55,45.39,45.51,53800.0,45.2666,45.4262,45.2666,45.3863,53800.0
2013-07-16 15:00:00,45.52,45.57,45.44,45.54,52500.0,45.3963,45.4461,45.3165,45.4162,52500.0
2013-07-16 15:30:00,45.55,45.57,45.37,45.46,331200.0,45.4262,45.4461,45.2467,45.3364,331200.0
2013-07-17 09:30:00,45.77,45.97,45.64,45.64,65800.0,45.6456,45.845,45.5159,45.5159,65800.0
2013-07-17 10:00:00,45.64,45.77,45.45,45.76,214100.0,45.5159,45.6456,45.3265,45.6356,214100.0
2013-07-17 10:30:00,45.76,45.83,45.71,45.78,95900.0,45.6356,45.7054,45.5857,45.6556,95900.0
2013-07-17 11:00:00,45.78,45.79,45.61,45.61,165500.0,45.6556,45.6655,45.486,45.486,165500.0
2013-07-17 11:30:00,45.62,45.67,45.59,45.65,173900.0,45.496,45.5459,45.4661,45.5259,173900.0
2013-07-17 12:00:00,45.65,45.97,45.61,45.9,134000.0,45.5259,45.845,45.486,45.7752,134000.0
2013-07-17 12:30:00,45.9,45.94,45.81,45.9,35600.0,45.7752,45.8151,45.6855,45.7752,35600.0
2013-07-17 13:00:00,45.89,45.92,45.78,45.8,69600.0,45.7653,45.7952,45.6556,45.6755,69600.0
2013-07-17 13:30:00,45.8,45.86,45.79,45.82,35700.0,45.6755,45.7353,45.6655,45.6954,35700.0
2013-07-17 14:00:00,45.82,45.91,45.74,45.76,151800.0,45.6954,45.7852,45.6157,45.6356,151800.0
2013-07-17 14:30:00,45.76,45.84,45.7,45.75,49000.0,45.6356,45.7154,45.5758,45.6256,49000.0
2013-07-17 15:00:00,45.75,45.83,45.65,45.82,285100.0,45.6256,45.7054,45.5259,45.6954,285100.0
2013-07-17 15:30:00,45.83,45.83,45.66,45.7,274000.0,45.7054,45.7054,45.5359,45.5758,274000.0
2013-07-18 09:30:00,45.64,45.88,45.63,45.8,83800.0,45.5159,45.7553,45.506,45.6755,83800.0
2013-07-18 10:00:00,45.79,46.01,45.71,46.0,97500.0,45.6655,45.8849,45.5857,45.875,97500.0
2013-07-18 10:30:00,46.04,46.1,45.96,46.09,130800.0,45.9148,45.9747,45.8351,45.9647,130800.0
2013-07-18 11:00:00,46.09,46.12,45.9,45.95,81000.0,45.9647,45.9946,45.7752,45.8251,81000.0
2013-07-18 11:30:00,45.96,45.99,45.89,45.9,119900.0,45.8351,45.865,45.7653,45.7752,119900.0
2013-07-18 12:00:00,45.89,45.92,45.77,45.77,43200.0,45.7653,45.7952,45.6456,45.6456,43200.0
2013-07-18 12:30:00,45.77,45.87,45.76,45.86,47100.0,45.6456,45.7453,45.6356,45.7353,47100.0
2013-07-18 13:00:00,45.84,45.93,45.82,45.87,85600.0,45.7154,45.8051,45.6954,45.7453,85600.0
2013-07-18 13:30:00,45.87,45.94,45.87,45.9,38900.0,45.7453,45.8151,45.7453,45.7752,38900.0
2013-07-18 14:00:00,45.9,45.94,45.86,45.9,42800.0,45.7752,45.8151,45.7353,45.7752,42800.0
2013-07-18 14:30:00,45.91,45.96,45.89,45.94,49200.0,45.7852,45.8351,45.7653,45.8151,49200.0
2013-07-18 15:00:00,45.94,45.97,45.85,45.95,41300.0,45.8151,45.845,45.7254,45.8251,41300.0
2013-07-18 15:30:00,45.94,45.95,45.88,45.88,99800.0,45.8151,45.8251,45.7553,45.7553,99800.0
2013-07-19 09:30:00,45.79,45.86,45.55,45.83,241000.0,45.6655,45.7353,45.4262,45.7054,241000.0
2013-07-19 10:00:00,45.83,45.92,45.73,45.8,112600.0,45.7054,45.7952,45.6057,45.6755,112600.0
2013-07-19 10:30:00,45.79,45.86,45.77,45.85,134600.0,45.6655,45.7353,45.6456,45.7254,134600.0
2013-07-19 11:00:00,45.85,45.96,45.85,45.93,36000.0,45.7254,45.8351,45.7254,45.8051,36000.0
2013-07-19 11:30:00,45.94,45.96,45.82,45.84,34900.0,45.8151,45.8351,45.6954,45.7154,34900.0
2013-07-19 12:00:00,45.85,45.93,45.84,45.93,13400.0,45.7254,45.8051,45.7154,45.8051,13400.0
2013-07-19 12:30:00,45.93,45.93,45.83,45.9,13700.0,45.8051,45.8051,45.7054,45.7752,13700.0
2013-07-19 13:00:00,45.9,45.94,45.87,45.87,16700.0,45.7752,45.8151,45.7453,45.7453,16700.0
2013-07-19 13:30:00,45.87,45.96,45.85,45.94,30500.0,45.7453,45.8351,45.7254,45.8151,30500.0
2013-07-19 14:00:00,45.94,46.0,45.93,45.99,42900.0,45.8151,45.875,45.8051,45.865,42900.0
2013-07-19 14:30:00,45.99,45.99,45.9,45.9,58500.0,45.865,45.865,45.7752,45.7752,58500.0
2013-07-19 15:00:00,45.9,45.92,45.78,45.82,173700.0,45.7752,45.7952,45.6556,45.6954,173700.0
2013-07-19 15:30:00,45.82,45.83,45.73,45.75,165300.0,45.6954,45.7054,45.6057,45.6256,165300.0
2013-07-22 09:30:00,45.99,45.99,45.66,45.69,73200.0,45.865,45.865,45.5359,45.5658,73200.0
2013-07-22 10:00:00,45.68,45.85,45.61,45.63,90600.0,45.5558,45.7254,45.486,45.506,90600.0
2013-07-22 10:30:00,45.63,45.69,45.56,45.62,40500.0,45.506,45.5658,45.4362,45.496,40500.0
2013-07-22 11:00:00,45.61,45.68,45.55,45.58,52300.0,45.486,45.5558,45.4262,45.4561,52300.0
2013-07-22 11:30:00,45.58,45.7,45.57,45.57,21500.0,45.4561,45.5758,45.4461,45.4461,21500.0
2013-07-22 12:00:00,45.56,45.67,45.52,45.66,26000.0,45.4362,45.5459,45.3963,45.5359,26000.0
2013-07-22 12:30:00,45.66,45.68,45.6,45.6,42500.0,45.5359,45.5558,45.476,45.476,42500.0
2013-07-22 13:00:00,45.6,45.64,45.59,45.61,49500.0,45.476,45.5159,45.4661,45.486,49500.0
2013-07-22 13:30:00,45.61,45.65,45.59,45.62,29800.0,45.486,45.5259,45.4661,45.496,29800.0
2013-07-22 14:00:00,45.61,45.66,45.59,45.6,34100.0,45.486,45.5359,45.4661,45.476,34100.0
2013-07-22 14:30:00,45.61,45.72,45.61,45.72,21200.0,45.486,45.5957,45.486,45.5957,21200.0
2013-07-22 15:00:00,45.71,45.73,45.66,45.7,33300.0,45.5857,45.6057,45.5359,45.5758,33300.0
2013-07-22 15:30:00,45.69,45.69,45.59,45.64,178200.0,45.5658,45.5658,45.4661,45.5159,178200.0
2013-07-23 09:30:00,46.37,46.37,45.51,45.64,35100.0,46.244,46.244,45.3863,45.5159,35100.0
2013-07-23 10:00:00,45.64,45.71,45.49,45.49,47600.0,45.5159,45.5857,45.3663,45.3663,47600.0
2013-07-23 10:30:00,45.46,45.55,45.4,45.44,39600.0,45.3364,45.4262,45.2766,45.3165,39600.0
2013-07-23 11:00:00,45.44,45.48,45.35,45.4,26000.0,45.3165,45.3564,45.2267,45.2766,26000.0
2013-07-23 11:30:00,45.41,45.48,45.4,45.46,37000.0,45.2866,45.3564,45.2766,45.3364,37000.0
2013-07-23 12:00:00,45.45,45.61,45.42,45.51,60800.0,45.3265,45.486,45.2965,45.3863,60800.0
2013-07-23 12:30:00,45.5,45.59,45.42,45.55,41400.0,45.3763,45.4661,45.2965,45.4262,41400.0
2013-07-23 13:00:00,45.55,45.57,45.51,45.54,32500.0,45.4262,45.4461,45.3863,45.4162,32500.0
2013-07-23 13:30:00,45.54,45.61,45.49,45.49,22400.0,45.4162,45.486,45.3663,45.3663,22400.0
2013-07-23 14:00:00,45.5,45.54,45.43,45.5,46100.0,45.3763,45.4162,45.3065,45.3763,46100.0
2013-07-23 14:30:00,45.51,45.53,45.47,45.52,48300.0,45.3863,45.4062,45.3464,45.3963,48300.0
2013-07-23 15:00:00,45.53,45.55,45.47,45.51,69000.0,45.4062,45.4262,45.3464,45.3863,69000.0
2013-07-23 15:30:00,45.51,45.55,45.29,45.32,111500.0,45.3863,45.4262,45.1669,45.1968,111500.0
2013-07-24 09:30:00,45.45,45.65,45.34,45.45,42800.0,45.3265,45.5259,45.2167,45.3265,42800.0
2013-07-24 10:00:00,45.46,45.49,45.18,45.33,25500.0,45.3364,45.3663,45.0572,45.2068,25500.0
2013-07-24 10:30:00,45.33,45.35,45.21,45.24,49300.0,45.2068,45.2267,45.0871,45.117,49300.0
2013-07-24 11:00:00,45.24,45.32,45.16,45.28,56700.0,45.117,45.1968,45.0372,45.1569,56700.0
2013-07-24 11:30:00,45.29,45.34,45.2,45.29,77500.0,45.1669,45.2167,45.0771,45.1669,77500.0
2013-07-24 12:00:00,45.28,45.33,45.18,45.21,22000.0,45.1569,45.2068,45.0572,45.0871,22000.0
2013-07-24 12:30:00,45.2,45.23,45.09,45.16,23800.0,45.0771,45.107,44.9674,45.0372,23800.0
2013-07-24 13:00:00,45.18,45.19,45.07,45.12,35900.0,45.0572,45.0672,44.9475,44.9973,35900.0
2013-07-24 13:30:00,45.12,45.13,45.04,45.12,40400.0,44.9973,45.0073,44.9176,44.9973,40400.0
2013-07-24 14:00:00,45.12,45.26,45.12,45.25,25300.0,44.9973,45.137,44.9973,45.127,25300.0
2013-07-24 14:30:00,45.25,45.25,45.16,45.23,21300.0,45.127,45.127,45.0372,45.107,21300.0
2013-07-24 15:00:00,45.24,45.28,45.16,45.28,47300.0,45.117,45.1569,45.0372,45.1569,47300.0
2013-07-24 15:30:00,45.28,45.37,45.23,45.35,137000.0,45.1569,45.2467,45.107,45.2267,137000.0
2013-07-25 09:30:00,45.37,45.69,45.17,45.67,60400.0,45.2467,45.5658,45.0472,45.5459,60400.0
2013-07-25 10:00:00,45.67,45.7,45.47,45.5,55900.0,45.5459,45.5758,45.3464,45.3763,55900.0
2013-07-25 10:30:00,45.5,45.53,45.34,45.36,64800.0,45.3763,45.4062,45.2167,45.2367,64800.0
2013-07-25 11:00:00,45.37,45.44,45.32,45.35,81700.0,45.2467,45.3165,45.1968,45.2267,81700.0
2013-07-25 11:30:00,45.35,45.51,45.33,45.51,103800.0,45.2267,45.3863,45.2068,45.3863,103800.0
2013-07-25 12:00:00,45.49,45.71,45.47,45.7,108900.0,45.3663,45.5857,45.3464,45.5758,108900.0
2013-07-25 12:30:00,45.7,45.76,45.62,45.76,47300.0,45.5758,45.6356,45.496,45.6356,47300.0
2013-07-25 13:00:00,45.76,46.01,45.73,45.89,123900.0,45.6356,45.8849,45.6057,45.7653,123900.0
2013-07-25 13:30:00,45.9,45.93,45.84,45.88,46800.0,45.7752,45.8051,45.7154,45.7553,46800.0
2013-07-25 14:00:00,45.88,45.89,45.84,45.87,68600.0,45.7553,45.7653,45.7154,45.7453,68600.0
2013-07-25 14:30:00,45.88,45.98,45.84,45.89,75000.0,45.7553,45.855,45.7154,45.7653,75000.0
2013-07-25 15:00:00,45.89,45.97,45.85,45.88,85800.0,45.7653,45.845,45.7254,45.7553,85800.0
2013-07-25 15:30:00,45.88,45.97,45.84,45.94,310200.0,45.7553,45.845,45.7154,45.8151,310200.0
2013-07-26 09:30:00,46.65,48.84,46.5,48.77,685200.0,46.5232,48.7072,46.3736,48.6374,685200.0
2013-07-26 10:00:00,48.74,48.82,47.87,48.32,503700.0,48.6075,48.6873,47.7399,48.1886,503700.0
2013-07-26 10:30:00,48.32,48.7,48.03,48.21,219000.0,48.1886,48.5676,47.8994,48.0789,219000.0
2013-07-26 11:00:00,48.2,48.29,47.82,48.03,146700.0,48.069,48.1587,47.69,47.8994,146700.0
2013-07-26 11:30:00,48.04,48.06,47.48,47.5,183000.0,47.9094,47.9294,47.3509,47.3709,183000.0
2013-07-26 12:00:00,47.51,47.75,47.3,47.41,262100.0,47.3809,47.6202,47.1714,47.2811,262100.0
2013-07-26 12:30:00,47.41,47.53,47.19,47.42,252400.0,47.2811,47.4008,47.0617,47.2911,252400.0
2013-07-26 13:00:00,47.42,47.45,47.2,47.36,257600.0,47.2911,47.321,47.0717,47.2313,257600.0
2013-07-26 13:30:00,47.39,47.4,47.04,47.15,209600.0,47.2612,47.2712,46.9121,47.0218,209600.0
2013-07-26 14:00:00,47.13,47.15,46.85,46.95,274000.0,47.0019,47.0218,46.7226,46.8224,274000.0
2013-07-26 14:30:00,46.96,47.58,46.96,47.56,173800.0,46.8323,47.4507,46.8323,47.4307,173800.0
2013-07-26 15:00:00,47.56,47.56,47.33,47.36,273000.0,47.4307,47.4307,47.2013,47.2313,273000.0
2013-07-26 15:30:00,47.36,47.36,47.24,47.31,430400.0,47.2313,47.2313,47.1116,47.1814,430400.0
2013-07-29 09:30:00,47.49,47.94,47.39,47.76,115700.0,47.3609,47.8097,47.2612,47.6302,115700.0
2013-07-29 10:00:00,47.77,47.8,47.46,47.56,166900.0,47.6401,47.6701,47.331,47.4307,166900.0
2013-07-29 10:30:00,47.56,47.72,47.43,47.71,65000.0,47.4307,47.5903,47.3011,47.5803,65000.0
2013-07-29 11:00:00,47.71,47.75,47.61,47.71,124900.0,47.5803,47.6202,47.4806,47.5803,124900.0
2013-07-29 11:30:00,47.7,47.73,47.65,47.72,38900.0,47.5703,47.6003,47.5205,47.5903,38900.0
2013-07-29 12:00:00,47.72,47.78,47.62,47.69,198300.0,47.5903,47.6501,47.4906,47.5604,198300.0
2013-07-29 12:30:00,47.69,47.73,47.66,47.67,51700.0,47.5604,47.6003,47.5304,47.5404,51700.0
2013-07-29 13:00:00,47.66,47.66,47.43,47.5,106800.0,47.5304,47.5304,47.3011,47.3709,106800.0
2013-07-29 13:30:00,47.5,47.51,47.44,47.49,37800.0,47.3709,47.3809,47.311,47.3609,37800.0
2013-07-29 14:00:00,47.5,47.54,47.47,47.54,50400.0,47.3709,47.4108,47.341,47.4108,50400.0
2013-07-29 14:30:00,47.54,47.54,47.24,47.24,106700.0,47.4108,47.4108,47.1116,47.1116,106700.0
2013-07-29 15:00:00,47.23,47.3,47.18,47.21,123500.0,47.1016,47.1714,47.0517,47.0817,123500.0
2013-07-29 15:30:00,47.21,47.36,47.2,47.36,180800.0,47.0817,47.2313,47.0717,47.2313,180800.0
2013-07-30 09:30:00,47.46,47.7,47.4,47.61,159600.0,47.331,47.5703,47.2712,47.4806,159600.0
2013-07-30 10:00:00,47.61,47.9,47.6,47.83,137700.0,47.4806,47.7698,47.4706,47.7,137700.0
2013-07-30 10:30:00,47.81,47.93,47.8,47.81,66900.0,47.68,47.7997,47.6701,47.68,66900.0
2013-07-30 11:00:00,47.83,47.93,47.81,47.88,73800.0,47.7,47.7997,47.68,47.7498,73800.0
2013-07-30 11:30:00,47.88,47.89,47.7,47.72,59600.0,47.7498,47.7598,47.5703,47.5903,59600.0
2013-07-30 12:00:00,47.73,47.75,47.6,47.65,45000.0,47.6003,47.6202,47.4706,47.5205,45000.0
2013-07-30 12:30:00,47.65,47.73,47.6,47.66,36500.0,47.5205,47.6003,47.4706,47.5304,36500.0
2013-07-30 13:00:00,47.66,47.7,47.51,47.53,36900.0,47.5304,47.5703,47.3809,47.4008,36900.0
2013-07-30 13:30:00,47.53,47.54,47.46,47.53,35900.0,47.4008,47.4108,47.331,47.4008,35900.0
2013-07-30 14:00:00,47.53,47.55,47.48,47.55,41900.0,47.4008,47.4207,47.3509,47.4207,41900.0
2013-07-30 14:30:00,47.55,47.77,47.55,47.64,159900.0,47.4207,47.6401,47.4207,47.5105,159900.0
2013-07-30 15:00:00,47.63,47.65,47.58,47.61,112600.0,47.5005,47.5205,47.4507,47.4806,112600.0
2013-07-30 15:30:00,47.61,47.64,47.56,47.57,174700.0,47.4806,47.5105,47.4307,47.4407,174700.0
2013-07-31 09:30:00,47.68,47.79,47.57,47.63,78500.0,47.5504,47.6601,47.4407,47.5005,78500.0
2013-07-31 10:00:00,47.65,47.65,47.38,47.47,74500.0,47.5205,47.5205,47.2512,47.341,74500.0
2013-07-31 10:30:00,47.48,47.57,47.47,47.54,55400.0,47.3509,47.4407,47.341,47.4108,55400.0
2013-07-31 11:00:00,47.56,47.65,47.52,47.56,70300.0,47.4307,47.5205,47.3908,47.4307,70300.0
2013-07-31 11:30:00,47.57,47.79,47.57,47.76,55400.0,47.4407,47.6601,47.4407,47.6302,55400.0
2013-07-31 12:00:00,47.76,47.76,47.66,47.7,64000.0,47.6302,47.6302,47.5304,47.5703,64000.0
2013-07-31 12:30:00,47.7,47.78,47.64,47.78,66000.0,47.5703,47.6501,47.5105,47.6501,66000.0
2013-07-31 13:00:00,47.79,47.8,47.67,47.72,72900.0,47.6601,47.6701,47.5404,47.5903,72900.0
2013-07-31 13:30:00,47.72,47.75,47.65,47.72,46600.0,47.5903,47.6202,47.5205,47.5903,46600.0
2013-07-31 14:00:00,47.74,47.8,47.59,47.72,77800.0,47.6102,47.6701,47.4606,47.5903,77800.0
2013-07-31 14:30:00,47.72,47.96,47.72,47.96,113600.0,47.5903,47.8296,47.5903,47.8296,113600.0
2013-07-31 15:00:00,47.96,47.99,47.89,47.95,112300.0,47.8296,47.8595,47.7598,47.8197,112300.0
2013-07-31 15:30:00,47.95,47.96,47.8,47.84,219700.0,47.8197,47.8296,47.6701,47.71,219700.0
2013-08-01 09:30:00,48.05,48.36,47.87,48.28,126900.0,47.9194,48.2285,47.7399,48.1488,126900.0
2013-08-01 10:00:00,48.28,48.45,48.19,48.31,115800.0,48.1488,48.3183,48.059,48.1787,115800.0
2013-08-01 10:30:00,48.31,48.53,48.31,48.41,79400.0,48.1787,48.3981,48.1787,48.2784,79400.0
2013-08-01 11:00:00,48.41,48.42,48.3,48.39,73700.0,48.2784,48.2884,48.1687,48.2585,73700.0
2013-08-01 11:30:00,48.4,48.48,48.34,48.36,107400.0,48.2684,48.3482,48.2086,48.2285,107400.0
2013-08-01 12:00:00,48.35,48.37,48.27,48.32,89600.0,48.2186,48.2385,48.1388,48.1886,89600.0
2013-08-01 12:30:00,48.33,48.34,48.28,48.33,156100.0,48.1986,48.2086,48.1488,48.1986,156100.0
2013-08-01 13:00:00,48.33,48.35,48.25,48.27,100500.0,48.1986,48.2186,48.1188,48.1388,100500.0
2013-08-01 13:30:00,48.27,48.36,48.26,48.36,82800.0,48.1388,48.2285,48.1288,48.2285,82800.0
2013-08-01 14:00:00,48.36,48.42,48.34,48.4,152600.0,48.2285,48.2884,48.2086,48.2684,152600.0
2013-08-01 14:30:00,48.41,48.51,48.38,48.47,145100.0,48.2784,48.3781,48.2485,48.3382,145100.0
2013-08-01 15:00:00,48.48,48.51,48.39,48.47,100200.0,48.3482,48.3781,48.2585,48.3382,100200.0
2013-08-01 15:30:00,48.47,48.48,48.33,48.38,412700.0,48.3382,48.3482,48.1986,48.2485,412700.0
2013-08-02 09:30:00,48.07,48.26,48.0,48.19,90900.0,47.9393,48.1288,47.8695,48.059,90900.0
2013-08-02 10:00:00,48.21,48.41,48.19,48.39,60700.0,48.0789,48.2784,48.059,48.2585,60700.0
2013-08-02 10:30:00,48.39,48.44,48.11,48.12,249300.0,48.2585,48.3083,47.9792,47.9892,249300.0
2013-08-02 11:00:00,48.11,48.39,48.11,48.37,64100.0,47.9792,48.2585,47.9792,48.2385,64100.0
2013-08-02 11:30:00,48.37,48.47,48.29,48.46,65900.0,48.2385,48.3382,48.1587,48.3283,65900.0
2013-08-02 12:00:00,48.46,48.55,48.46,48.55,45700.0,48.3283,48.418,48.3283,48.418,45700.0
2013-08-02 12:30:00,48.56,48.63,48.53,48.56,44500.0,48.428,48.4978,48.3981,48.428,44500.0
2013-08-02 13:00:00,48.57,48.67,48.54,48.57,72100.0,48.438,48.5377,48.4081,48.438,72100.0
2013-08-02 13:30:00,48.55,48.62,48.55,48.59,44900.0,48.418,48.4878,48.418,48.4579,44900.0
2013-08-02 14:00:00,48.59,48.6,48.5,48.52,53900.0,48.4579,48.4679,48.3682,48.3881,53900.0
2013-08-02 14:30:00,48.53,48.54,48.4,48.46,60500.0,48.3981,48.4081,48.2684,48.3283,60500.0
2013-08-02 15:00:00,48.46,48.47,48.36,48.39,164300.0,48.3283,48.3382,48.2285,48.2585,164300.0
2013-08-02 15:30:00,48.4,48.46,48.36,48.42,282500.0,48.2684,48.3283,48.2285,48.2884,282500.0
2013-08-05 09:30:00,48.25,48.42,48.11,48.29,52500.0,48.1188,48.2884,47.9792,48.1587,52500.0
2013-08-05 10:00:00,48.3,48.38,48.24,48.31,38000.0,48.1687,48.2485,48.1089,48.1787,38000.0
2013-08-05 10:30:00,48.31,48.45,48.29,48.45,40800.0,48.1787,48.3183,48.1587,48.3183,40800.0
2013-08-05 11:00:00,48.44,48.5,48.4,48.49,49800.0,48.3083,48.3682,48.2684,48.3582,49800.0
2013-08-05 11:30:00,48.48,48.48,48.35,48.43,38200.0,48.3482,48.3482,48.2186,48.2984,38200.0
2013-08-05 12:00:00,48.44,48.52,48.41,48.41,48000.0,48.3083,48.3881,48.2784,48.2784,48000.0
2013-08-05 12:30:00,48.41,48.41,48.36,48.39,21400.0,48.2784,48.2784,48.2285,48.2585,21400.0
2013-08-05 13:00:00,48.4,48.41,48.28,48.4,59400.0,48.2684,48.2784,48.1488,48.2684,59400.0
2013-08-05 13:30:00,48.4,48.52,48.4,48.5,22800.0,48.2684,48.3881,48.2684,48.3682,22800.0
2013-08-05 14:00:00,48.49,48.52,48.43,48.51,36300.0,48.3582,48.3881,48.2984,48.3781,36300.0
2013-08-05 14:30:00,48.51,48.53,48.45,48.5,36000.0,48.3781,48.3981,48.3183,48.3682,36000.0
2013-08-05 15:00:00,48.5,48.59,48.46,48.58,54300.0,48.3682,48.4579,48.3283,48.4479,54300.0
2013-08-05 15:30:00,48.59,48.67,48.55,48.67,152200.0,48.4579,48.5377,48.418,48.5377,152200.0
2013-08-06 09:30:00,48.48,48.61,48.41,48.55,65500.0,48.3482,48.4779,48.2784,48.418,65500.0
2013-08-06 10:00:00,48.57,48.62,48.38,48.38,95700.0,48.438,48.4878,48.2485,48.2485,95700.0
2013-08-06 10:30:00,48.38,48.42,48.24,48.36,137900.0,48.2485,48.2884,48.1089,48.2285,137900.0
2013-08-06 11:00:00,48.35,48.57,48.31,48.53,59800.0,48.2186,48.438,48.1787,48.3981,59800.0
2013-08-06 11:30:00,48.51,48.58,48.45,48.57,69300.0,48.3781,48.4479,48.3183,48.438,69300.0
2013-08-06 12:00:00,48.58,48.63,48.49,48.56,40100.0,48.4479,48.4978,48.3582,48.428,40100.0
2013-08-06 12:30:00,48.55,48.67,48.5,48.67,44200.0,48.418,48.5377,48.3682,48.5377,44200.0
2013-08-06 13:00:00,48.68,48.7,48.59,48.65,38200.0,48.5477,48.5676,48.4579,48.5178,38200.0
2013-08-06 13:30:00,48.65,48.68,48.59,48.6,69600.0,48.5178,48.5477,48.4579,48.4679,69600.0
2013-08-06 14:00:00,48.6,48.61,48.45,48.48,64000.0,48.4679,48.4779,48.3183,48.3482,64000.0
2013-08-06 14:30:00,48.47,48.6,48.45,48.57,132300.0,48.3382,48.4679,48.3183,48.438,132300.0
2013-08-06 15:00:00,48.57,48.64,48.48,48.64,106000.0,48.438,48.5078,48.3482,48.5078,106000.0
2013-08-06 15:30:00,48.64,48.7,48.53,48.55,216800.0,48.5078,48.5676,48.3981,48.418,216800.0
2013-08-07 09:30:00,48.33,48.5,48.14,48.14,87900.0,48.1986,48.3682,48.0091,48.0091,87900.0
2013-08-07 10:00:00,48.13,48.21,48.01,48.01,119900.0,47.9992,48.0789,47.8795,47.8795,119900.0
2013-08-07 10:30:00,48.01,48.19,48.0,48.14,132100.0,47.8795,48.059,47.8695,48.0091,132100.0
2013-08-07 11:00:00,48.15,48.17,48.02,48.02,98600.0,48.0191,48.0391,47.8895,47.8895,98600.0
2013-08-07 11:30:00,48.02,48.17,47.99,48.16,86600.0,47.8895,48.0391,47.8595,48.0291,86600.0
2013-08-07 12:00:00,48.16,48.2,48.07,48.1,55700.0,48.0291,48.069,47.9393,47.9692,55700.0
2013-08-07 12:30:00,48.09,48.18,48.06,48.09,56700.0,47.9593,48.049,47.9294,47.9593,56700.0
2013-08-07 13:00:00,48.09,48.27,48.09,48.25,49800.0,47.9593,48.1388,47.9593,48.1188,49800.0
2013-08-07 13:30:00,48.26,48.29,48.21,48.27,56200.0,48.1288,48.1587,48.0789,48.1388,56200.0
2013-08-07 14:00:00,48.27,48.3,48.21,48.22,70400.0,48.1388,48.1687,48.0789,48.0889,70400.0
2013-08-07 14:30:00,48.22,48.38,48.22,48.34,62000.0,48.0889,48.2485,48.0889,48.2086,62000.0
2013-08-07 15:00:00,48.34,48.41,48.33,48.37,66300.0,48.2086,48.2784,48.1986,48.2385,66300.0
2013-08-07 15:30:00,48.38,48.46,48.29,48.3,147100.0,48.2485,48.3283,48.1587,48.1687,147100.0
2013-08-08 09:30:00,48.46,48.64,48.31,48.48,53900.0,48.3283,48.5078,48.1787,48.3482,53900.0
2013-08-08 10:00:00,48.47,48.51,48.17,48.29,82800.0,48.3382,48.3781,48.0391,48.1587,82800.0
2013-08-08 10:30:00,48.29,48.36,48.21,48.33,63300.0,48.1587,48.2285,48.0789,48.1986,63300.0
2013-08-08 11:00:00,48.32,48.54,48.28,48.5,92900.0,48.1886,48.4081,48.1488,48.3682,92900.0
2013-08-08 11:30:00,48.5,48.65,48.5,48.62,50600.0,48.3682,48.5178,48.3682,48.4878,50600.0
2013-08-08 12:00:00,48.62,48.65,48.41,48.45,70600.0,48.4878,48.5178,48.2784,48.3183,70600.0
2013-08-08 12:30:00,48.46,48.48,48.35,48.35,70900.0,48.3283,48.3482,48.2186,48.2186,70900.0
2013-08-08 13:00:00,48.35,48.39,48.29,48.39,122200.0,48.2186,48.2585,48.1587,48.2585,122200.0
2013-08-08 13:30:00,48.39,48.45,48.38,48.39,67700.0,48.2585,48.3183,48.2485,48.2585,67700.0
2013-08-08 14:00:00,48.4,48.45,48.34,48.4,61700.0,48.2684,48.3183,48.2086,48.2684,61700.0
2013-08-08 14:30:00,48.4,48.44,48.29,48.32,82100.0,48.2684,48.3083,48.1587,48.1886,82100.0
2013-08-08 15:00:00,48.32,48.39,48.29,48.32,97800.0,48.1886,48.2585,48.1587,48.1886,97800.0
2013-08-08 15:30:00,48.33,48.45,48.3,48.3,191400.0,48.1986,48.3183,48.1687,48.1687,191400.0
2013-08-09 09:30:00,48.21,48.74,48.21,48.67,72700.0,48.0789,48.6075,48.0789,48.5377,72700.0
2013-08-09 10:00:00,48.66,48.75,48.43,48.74,126400.0,48.5277,48.6175,48.2984,48.6075,126400.0
2013-08-09 10:30:00,48.74,48.83,48.5,48.53,91000.0,48.6075,48.6973,48.3682,48.3981,91000.0
2013-08-09 11:00:00,48.53,48.61,48.4,48.44,38600.0,48.3981,48.4779,48.2684,48.3083,38600.0
2013-08-09 11:30:00,48.45,48.62,48.45,48.6,84600.0,48.3183,48.4878,48.3183,48.4679,84600.0
2013-08-09 12:00:00,48.6,48.62,48.57,48.58,40100.0,48.4679,48.4878,48.438,48.4479,40100.0
2013-08-09 12:30:00,48.59,48.76,48.59,48.76,40600.0,48.4579,48.6275,48.4579,48.6275,40600.0
2013-08-09 13:00:00,48.76,48.76,48.67,48.69,36400.0,48.6275,48.6275,48.5377,48.5576,36400.0
2013-08-09 13:30:00,48.69,48.7,48.6,48.66,42900.0,48.5576,48.5676,48.4679,48.5277,42900.0
2013-08-09 14:00:00,48.65,48.71,48.61,48.68,62700.0,48.5178,48.5776,48.4779,48.5477,62700.0
2013-08-09 14:30:00,48.69,48.73,48.65,48.71,68100.0,48.5576,48.5975,48.5178,48.5776,68100.0
2013-08-09 15:00:00,48.71,48.76,48.69,48.69,60700.0,48.5776,48.6275,48.5576,48.5576,60700.0
2013-08-09 15:30:00,48.69,48.77,48.64,48.77,202400.0,48.5576,48.6374,48.5078,48.6374,202400.0
2013-08-12 09:30:00,48.49,49.0,48.42,48.98,72700.0,48.3582,48.8668,48.2884,48.8469,72700.0
2013-08-12 10:00:00,48.98,49.05,48.75,48.84,94000.0,48.8469,48.9167,48.6175,48.7072,94000.0
2013-08-12 10:30:00,48.82,48.93,48.78,48.91,54400.0,48.6873,48.797,48.6474,48.777,54400.0
2013-08-12 11:00:00,48.91,48.93,48.83,48.88,35300.0,48.777,48.797,48.6973,48.7471,35300.0
2013-08-12 11:30:00,48.88,49.05,48.88,48.98,155900.0,48.7471,48.9167,48.7471,48.8469,155900.0
2013-08-12 12:00:00,49.0,49.04,48.95,49.01,58600.0,48.8668,48.9067,48.8169,48.8768,58600.0
2013-08-12 12:30:00,49.01,49.02,48.94,48.99,37900.0,48.8768,48.8867,48.807,48.8568,37900.0
2013-08-12 13:00:00,48.98,49.09,48.96,49.07,67900.0,48.8469,48.9566,48.8269,48.9366,67900.0
2013-08-12 13:30:00,49.07,49.08,49.04,49.06,75000.0,48.9366,48.9466,48.9067,48.9266,75000.0
2013-08-12 14:00:00,49.05,49.08,49.04,49.05,60100.0,48.9167,48.9466,48.9067,48.9167,60100.0
2013-08-12 14:30:00,49.06,49.07,48.94,49.07,66900.0,48.9266,48.9366,48.807,48.9366,66900.0
2013-08-12 15:00:00,49.07,49.1,49.04,49.06,73300.0,48.9366,48.9665,48.9067,48.9266,73300.0
2013-08-12 15:30:00,49.07,49.15,48.99,49.14,235500.0,48.9366,49.0164,48.8568,49.0064,235500.0
2013-08-13 09:30:00,49.15,49.15,48.82,48.82,88300.0,49.0164,49.0164,48.6873,48.6873,88300.0
2013-08-13 10:00:00,48.82,49.05,48.73,48.97,252600.0,48.6873,48.9167,48.5975,48.8369,252600.0
2013-08-13 10:30:00,48.98,49.24,48.93,49.19,249100.0,48.8469,49.1061,48.797,49.0563,249100.0
2013-08-13 11:00:00,49.18,49.24,49.07,49.17,352800.0,49.0463,49.1061,48.9366,49.0363,352800.0
2013-08-13 11:30:00,49.18,49.42,49.18,49.41,53900.0,49.0463,49.2857,49.0463,49.2757,53900.0
2013-08-13 12:00:00,49.41,49.5,49.38,49.48,54600.0,49.2757,49.3654,49.2458,49.3455,54600.0
2013-08-13 12:30:00,49.48,49.49,49.34,49.35,45100.0,49.3455,49.3555,49.2059,49.2158,45100.0
2013-08-13 13:00:00,49.35,49.41,49.33,49.36,46500.0,49.2158,49.2757,49.1959,49.2258,46500.0
2013-08-13 13:30:00,49.37,49.42,49.26,49.4,60900.0,49.2358,49.2857,49.1261,49.2657,60900.0
2013-08-13 14:00:00,49.4,49.44,49.36,49.41,116700.0,49.2657,49.3056,49.2258,49.2757,116700.0
2013-08-13 14:30:00,49.41,49.52,49.38,49.47,102100.0,49.2757,49.3854,49.2458,49.3355,102100.0
2013-08-13 15:00:00,49.46,49.47,49.34,49.45,67400.0,49.3256,49.3355,49.2059,49.3156,67400.0
2013-08-13 15:30:00,49.44,49.48,49.21,49.33,573400.0,49.3056,49.3455,49.0762,49.1959,573400.0
2013-08-14 09:30:00,49.17,49.56,49.17,49.53,192600.0,49.0363,49.4253,49.0363,49.3954,192600.0
2013-08-14 10:00:00,49.52,49.52,49.17,49.25,135400.0,49.3854,49.3854,49.0363,49.1161,135400.0
2013-08-14 10:30:00,49.26,49.36,49.09,49.31,49500.0,49.1261,49.2258,48.9566,49.176,49500.0
2013-08-14 11:00:00,49.31,49.39,49.2,49.21,40300.0,49.176,49.2557,49.0663,49.0762,40300.0
2013-08-14 11:30:00,49.21,49.37,49.13,49.35,60900.0,49.0762,49.2358,48.9964,49.2158,60900.0
2013-08-14 12:00:00,49.36,49.42,49.31,49.39,47000.0,49.2258,49.2857,49.176,49.2557,47000.0
2013-08-14 12:30:00,49.41,49.44,49.33,49.36,37000.0,49.2757,49.3056,49.1959,49.2258,37000.0
2013-08-14 13:00:00,49.35,49.39,49.32,49.35,46900.0,49.2158,49.2557,49.1859,49.2158,46900.0
2013-08-14 13:30:00,49.34,49.41,49.31,49.41,55200.0,49.2059,49.2757,49.176,49.2757,55200.0
2013-08-14 14:00:00,49.41,49.42,49.34,49.34,46200.0,49.2757,49.2857,49.2059,49.2059,46200.0
2013-08-14 14:30:00,49.34,49.38,49.33,49.35,74700.0,49.2059,49.2458,49.1959,49.2158,74700.0
2013-08-14 15:00:00,49.34,49.37,49.28,49.29,116200.0,49.2059,49.2358,49.146,49.156,116200.0
2013-08-14 15:30:00,49.29,49.29,49.2,49.25,142600.0,49.156,49.156,49.0663,49.1161,142600.0
2013-08-15 09:30:00,48.84,49.0,48.51,48.88,110000.0,48.7072,48.8668,48.3781,48.7471,110000.0
2013-08-15 10:00:00,48.89,49.02,48.84,49.0,109100.0,48.7571,48.8867,48.7072,48.8668,109100.0
2013-08-15 10:30:00,49.0,49.06,48.98,49.03,143300.0,48.8668,48.9266,48.8469,48.8967,143300.0
2013-08-15 11:00:00,49.03,49.06,48.98,49.03,166400.0,48.8967,48.9266,48.8469,48.8967,166400.0
2013-08-15 11:30:00,49.03,49.06,48.95,49.03,193700.0,48.8967,48.9266,48.8169,48.8967,193700.0
2013-08-15 12:00:00,49.03,49.05,48.81,48.81,137700.0,48.8967,48.9167,48.6773,48.6773,137700.0
2013-08-15 12:30:00,48.82,48.87,48.57,48.58,71600.0,48.6873,48.7372,48.438,48.4479,71600.0
2013-08-15 13:00:00,48.57,48.63,48.48,48.61,60800.0,48.438,48.4978,48.3482,48.4779,60800.0
2013-08-15 13:30:00,48.61,48.73,48.61,48.65,70200.0,48.4779,48.5975,48.4779,48.5178,70200.0
2013-08-15 14:00:00,48.66,48.73,48.55,48.7,128600.0,48.5277,48.5975,48.418,48.5676,128600.0
2013-08-15 14:30:00,48.69,48.73,48.64,48.65,51300.0,48.5576,48.5975,48.5078,48.5178,51300.0
2013-08-15 15:00:00,48.66,48.7,48.61,48.66,106600.0,48.5277,48.5676,48.4779,48.5277,106600.0
2013-08-15 15:30:00,48.66,48.72,48.64,48.7,205400.0,48.5277,48.5876,48.5078,48.5676,205400.0
2013-08-16 09:30:00,48.77,48.86,48.47,48.84,104900.0,48.6374,48.7272,48.3382,48.7072,104900.0
2013-08-16 10:00:00,48.84,48.89,48.7,48.86,77800.0,48.7072,48.7571,48.5676,48.7272,77800.0
2013-08-16 10:30:00,48.84,49.03,48.8,48.95,63500.0,48.7072,48.8967,48.6673,48.8169,63500.0
2013-08-16 11:00:00,48.95,48.97,48.85,48.95,115900.0,48.8169,48.8369,48.7172,48.8169,115900.0
2013-08-16 11:30:00,48.95,49.0,48.94,48.97,59100.0,48.8169,48.8668,48.807,48.8369,59100.0
2013-08-16 12:00:00,48.97,49.0,48.96,48.97,38000.0,48.8369,48.8668,48.8269,48.8369,38000.0
2013-08-16 12:30:00,48.97,48.98,48.8,48.8,54600.0,48.8369,48.8469,48.6673,48.6673,54600.0
2013-08-16 13:00:00,48.8,48.81,48.7,48.77,47000.0,48.6673,48.6773,48.5676,48.6374,47000.0
2013-08-16 13:30:00,48.76,48.78,48.67,48.77,69200.0,48.6275,48.6474,48.5377,48.6374,69200.0
2013-08-16 14:00:00,48.76,48.79,48.7,48.77,52800.0,48.6275,48.6574,48.5676,48.6374,52800.0
2013-08-16 14:30:00,48.77,48.77,48.66,48.72,47800.0,48.6374,48.6374,48.5277,48.5876,47800.0
2013-08-16 15:00:00,48.73,48.73,48.65,48.68,59300.0,48.5975,48.5975,48.5178,48.5477,59300.0
2013-08-16 15:30:00,48.68,48.74,48.63,48.72,259800.0,48.5477,48.6075,48.4978,48.5876,259800.0
2013-08-19 09:30:00,48.66,49.02,48.55,49.0,106000.0,48.5277,48.8867,48.418,48.8668,106000.0
2013-08-19 10:00:00,49.0,49.04,48.85,48.86,81200.0,48.8668,48.9067,48.7172,48.7272,81200.0
2013-08-19 10:30:00,48.86,48.96,48.8,48.84,71900.0,48.7272,48.8269,48.6673,48.7072,71900.0
2013-08-19 11:00:00,48.84,49.0,48.83,48.87,63500.0,48.7072,48.8668,48.6973,48.7372,63500.0
2013-08-19 11:30:00,48.86,48.91,48.77,48.88,47000.0,48.7272,48.777,48.6374,48.7471,47000.0
2013-08-19 12:00:00,48.88,48.98,48.83,48.94,40600.0,48.7471,48.8469,48.6973,48.807,40600.0
2013-08-19 12:30:00,48.93,48.95,48.86,48.91,33100.0,48.797,48.8169,48.7272,48.777,33100.0
2013-08-19 13:00:00,48.91,48.92,48.84,48.87,56800.0,48.777,48.787,48.7072,48.7372,56800.0
2013-08-19 13:30:00,48.86,48.91,48.77,48.85,34300.0,48.7272,48.777,48.6374,48.7172,34300.0
2013-08-19 14:00:00,48.86,48.86,48.77,48.84,42900.0,48.7272,48.7272,48.6374,48.7072,42900.0
2013-08-19 14:30:00,48.85,48.85,48.76,48.77,51900.0,48.7172,48.7172,48.6275,48.6374,51900.0
2013-08-19 15:00:00,48.76,48.76,48.52,48.53,85600.0,48.6275,48.6275,48.3881,48.3981,85600.0
2013-08-19 15:30:00,48.53,48.61,48.47,48.59,201500.0,48.3981,48.4779,48.3382,48.4579,201500.0
2013-08-20 09:30:00,48.69,48.8,48.62,48.64,54200.0,48.5576,48.6673,48.4878,48.5078,54200.0
2013-08-20 10:00:00,48.64,48.69,48.49,48.6,67300.0,48.5078,48.5576,48.3582,48.4679,67300.0
2013-08-20 10:30:00,48.59,48.74,48.56,48.74,38000.0,48.4579,48.6075,48.428,48.6075,38000.0
2013-08-20 11:00:00,48.74,48.86,48.74,48.84,32400.0,48.6075,48.7272,48.6075,48.7072,32400.0
2013-08-20 11:30:00,48.83,48.88,48.8,48.86,31900.0,48.6973,48.7471,48.6673,48.7272,31900.0
2013-08-20 12:00:00,48.86,48.9,48.79,48.87,27000.0,48.7272,48.7671,48.6574,48.7372,27000.0
2013-08-20 12:30:00,48.86,48.91,48.8,48.9,21900.0,48.7272,48.777,48.6673,48.7671,21900.0
2013-08-20 13:00:00,48.91,48.98,48.9,48.92,29800.0,48.777,48.8469,48.7671,48.787,29800.0
2013-08-20 13:30:00,48.93,49.0,48.89,48.9,40200.0,48.797,48.8668,48.7571,48.7671,40200.0
2013-08-20 14:00:00,48.9,48.96,48.89,48.95,41500.0,48.7671,48.8269,48.7571,48.8169,41500.0
2013-08-20 14:30:00,48.95,48.96,48.9,48.91,51200.0,48.8169,48.8269,48.7671,48.777,51200.0
2013-08-20 15:00:00,48.91,48.97,48.89,48.95,54000.0,48.777,48.8369,48.7571,48.8169,54000.0
2013-08-20 15:30:00,48.96,48.98,48.87,48.9,142100.0,48.8269,48.8469,48.7372,48.7671,142100.0
2013-08-21 09:30:00,48.78,49.0,48.65,48.89,42300.0,48.6474,48.8668,48.5178,48.7571,42300.0
2013-08-21 10:00:00,48.89,48.93,48.71,48.89,89900.0,48.7571,48.797,48.5776,48.7571,89900.0
2013-08-21 10:30:00,48.9,48.94,48.75,48.76,31700.0,48.7671,48.807,48.6175,48.6275,31700.0
2013-08-21 11:00:00,48.75,48.76,48.66,48.66,27400.0,48.6175,48.6275,48.5277,48.5277,27400.0
2013-08-21 11:30:00,48.68,48.75,48.57,48.74,47300.0,48.5477,48.6175,48.438,48.6075,47300.0
2013-08-21 12:00:00,48.74,48.78,48.7,48.72,26300.0,48.6075,48.6474,48.5676,48.5876,26300.0
2013-08-21 12:30:00,48.72,48.75,48.69,48.74,31300.0,48.5876,48.6175,48.5576,48.6075,31300.0
2013-08-21 13:00:00,48.74,48.74,48.68,48.72,29100.0,48.6075,48.6075,48.5477,48.5876,29100.0
2013-08-21 13:30:00,48.72,48.82,48.69,48.76,23000.0,48.5876,48.6873,48.5576,48.6275,23000.0
2013-08-21 14:00:00,48.76,48.84,48.61,48.75,80700.0,48.6275,48.7072,48.4779,48.6175,80700.0
2013-08-21 14:30:00,48.77,49.01,48.77,48.89,54900.0,48.6374,48.8768,48.6374,48.7571,54900.0
2013-08-21 15:00:00,48.89,48.89,48.74,48.74,128200.0,48.7571,48.7571,48.6075,48.6075,128200.0
2013-08-21 15:30:00,48.73,48.79,48.63,48.63,164300.0,48.5975,48.6574,48.4978,48.4978,164300.0
2013-08-22 09:30:00,48.74,49.05,48.65,49.02,63400.0,48.6075,48.9167,48.5178,48.8867,63400.0
2013-08-22 10:00:00,49.01,49.05,48.87,49.01,45800.0,48.8768,48.9167,48.7372,48.8768,45800.0
2013-08-22 10:30:00,49.04,49.11,49.0,49.03,42000.0,48.9067,48.9765,48.8668,48.8967,42000.0
2013-08-22 11:00:00,49.04,49.07,49.01,49.05,49100.0,48.9067,48.9366,48.8768,48.9167,49100.0
2013-08-22 11:30:00,49.06,49.1,49.05,49.09,46100.0,48.9266,48.9665,48.9167,48.9566,46100.0
2013-08-22 12:00:00,49.08,49.09,49.05,49.07,16500.0,48.9466,48.9566,48.9167,48.9366,16500.0
2013-08-22 12:30:00,49.07,49.07,49.07,49.07,0.0,48.9366,48.9366,48.9366,48.9366,0.0
2013-08-22 13:00:00,49.07,49.07,49.07,49.07,0.0,48.9366,48.9366,48.9366,48.9366,0.0
2013-08-22 13:30:00,49.07,49.07,49.07,49.07,0.0,48.9366,48.9366,48.9366,48.9366,0.0
2013-08-22 14:00:00,49.06,49.06,49.06,49.06,200.0,48.9266,48.9266,48.9266,48.9266,200.0
2013-08-22 14:30:00,49.06,49.06,49.06,49.06,0.0,48.9266,48.9266,48.9266,48.9266,0.0
2013-08-22 15:00:00,49.06,49.12,49.06,49.12,21800.0,48.9266,48.9865,48.9266,48.9865,21800.0
2013-08-22 15:30:00,49.12,49.37,49.11,49.17,288700.0,48.9865,49.2358,48.9765,49.0363,288700.0
2013-08-23 09:30:00,49.4,49.84,49.27,49.65,103600.0,49.2657,49.7045,49.1361,49.515,103600.0
2013-08-23 10:00:00,49.64,49.79,49.47,49.61,102000.0,49.5051,49.6547,49.3355,49.4751,102000.0
2013-08-23 10:30:00,49.59,49.69,49.59,49.62,56900.0,49.4552,49.5549,49.4552,49.4851,56900.0
2013-08-23 11:00:00,49.63,49.67,49.53,49.53,33900.0,49.4951,49.535,49.3954,49.3954,33900.0
2013-08-23 11:30:00,49.54,49.59,49.48,49.55,40800.0,49.4053,49.4552,49.3455,49.4153,40800.0
2013-08-23 12:00:00,49.56,49.61,49.54,49.58,34700.0,49.4253,49.4751,49.4053,49.4452,34700.0
2013-08-23 12:30:00,49.58,49.68,49.58,49.63,75500.0,49.4452,49.545,49.4452,49.4951,75500.0
2013-08-23 13:00:00,49.62,49.63,49.56,49.57,57200.0,49.4851,49.4951,49.4253,49.4353,57200.0
2013-08-23 13:30:00,49.57,49.59,49.51,49.51,55200.0,49.4353,49.4552,49.3754,49.3754,55200.0
2013-08-23 14:00:00,49.51,49.52,49.43,49.44,61500.0,49.3754,49.3854,49.2956,49.3056,61500.0
2013-08-23 14:30:00,49.44,49.46,49.4,49.44,54900.0,49.3056,49.3256,49.2657,49.3056,54900.0
2013-08-23 15:00:00,49.44,49.45,49.41,49.43,60700.0,49.3056,49.3156,49.2757,49.2956,60700.0
2013-08-23 15:30:00,49.43,49.52,49.39,49.49,128100.0,49.2956,49.3854,49.2557,49.3555,128100.0
2013-08-26 09:30:00,49.56,49.95,49.53,49.84,86600.0,49.4253,49.8142,49.3954,49.7045,86600.0
2013-08-26 10:00:00,49.85,50.01,49.84,49.93,136100.0,49.7145,49.8741,49.7045,49.7943,136100.0
2013-08-26 10:30:00,49.94,50.0,49.89,49.91,77200.0,49.8042,49.8641,49.7544,49.7743,77200.0
2013-08-26 11:00:00,49.91,50.0,49.88,49.98,70300.0,49.7743,49.8641,49.7444,49.8441,70300.0
2013-08-26 11:30:00,49.99,50.05,49.96,49.99,104600.0,49.8541,49.9139,49.8242,49.8541,104600.0
2013-08-26 12:00:00,50.0,50.0,49.94,49.98,64300.0,49.8641,49.8641,49.8042,49.8441,64300.0
2013-08-26 12:30:00,49.99,50.05,49.97,50.01,157300.0,49.8541,49.9139,49.8342,49.8741,157300.0
2013-08-26 13:00:00,50.02,50.11,50.0,50.1,40400.0,49.884,49.9738,49.8641,49.9638,40400.0
2013-08-26 13:30:00,50.09,50.1,49.96,49.99,100900.0,49.9538,49.9638,49.8242,49.8541,100900.0
2013-08-26 14:00:00,49.98,50.0,49.96,49.99,54000.0,49.8441,49.8641,49.8242,49.8541,54000.0
2013-08-26 14:30:00,50.0,50.0,49.96,49.99,45600.0,49.8641,49.8641,49.8242,49.8541,45600.0
2013-08-26 15:00:00,49.99,50.01,49.76,49.84,135200.0,49.8541,49.8741,49.6247,49.7045,135200.0
2013-08-26 15:30:00,49.83,50.0,49.81,49.94,240200.0,49.6945,49.8641,49.6746,49.8042,240200.0
2013-08-27 09:30:00,49.41,49.55,49.08,49.11,138400.0,49.2757,49.4153,48.9466,48.9765,138400.0
2013-08-27 10:00:00,49.06,49.16,48.83,48.84,129900.0,48.9266,49.0264,48.6973,48.7072,129900.0
2013-08-27 10:30:00,48.84,49.0,48.8,49.0,89200.0,48.7072,48.8668,48.6673,48.8668,89200.0
2013-08-27 11:00:00,49.0,49.13,48.94,49.03,72300.0,48.8668,48.9964,48.807,48.8967,72300.0
2013-08-27 11:30:00,49.04,49.19,49.04,49.16,126400.0,48.9067,49.0563,48.9067,49.0264,126400.0
2013-08-27 12:00:00,49.17,49.17,48.91,48.93,102800.0,49.0363,49.0363,48.777,48.797,102800.0
2013-08-27 12:30:00,48.92,49.01,48.89,48.95,46300.0,48.787,48.8768,48.7571,48.8169,46300.0
2013-08-27 13:00:00,48.94,48.97,48.76,48.79,135800.0,48.807,48.8369,48.6275,48.6574,135800.0
2013-08-27 13:30:00,48.79,48.89,48.78,48.79,54500.0,48.6574,48.7571,48.6474,48.6574,54500.0
2013-08-27 14:00:00,48.8,48.88,48.76,48.79,68400.0,48.6673,48.7471,48.6275,48.6574,68400.0
2013-08-27 14:30:00,48.79,48.89,48.75,48.88,121000.0,48.6574,48.7571,48.6175,48.7471,121000.0
2013-08-27 15:00:00,48.88,48.93,48.82,48.87,198800.0,48.7471,48.797,48.6873,48.7372,198800.0
2013-08-27 15:30:00,48.87,48.88,48.75,48.76,924200.0,48.7372,48.7471,48.6175,48.6275,924200.0
2013-08-28 09:30:00,48.86,49.1,48.77,48.86,114100.0,48.7272,48.9665,48.6374,48.7272,114100.0
2013-08-28 10:00:00,48.86,49.0,48.74,48.77,109100.0,48.7272,48.8668,48.6075,48.6374,109100.0
2013-08-28 10:30:00,48.76,48.8,48.55,48.6,136400.0,48.6275,48.6673,48.418,48.4679,136400.0
2013-08-28 11:00:00,48.6,48.61,48.45,48.47,77800.0,48.4679,48.4779,48.3183,48.3382,77800.0
2013-08-28 11:30:00,48.47,48.53,48.46,48.48,68000.0,48.3382,48.3981,48.3283,48.3482,68000.0
2013-08-28 12:00:00,48.48,48.5,48.46,48.49,40500.0,48.3482,48.3682,48.3283,48.3582,40500.0
2013-08-28 12:30:00,48.49,48.5,48.46,48.47,45800.0,48.3582,48.3682,48.3283,48.3382,45800.0
2013-08-28 13:00:00,48.47,48.51,48.45,48.5,135600.0,48.3382,48.3781,48.3183,48.3682,135600.0
2013-08-28 13:30:00,48.5,48.53,48.47,48.49,58900.0,48.3682,48.3981,48.3382,48.3582,58900.0
2013-08-28 14:00:00,48.49,48.5,48.38,48.38,66000.0,48.3582,48.3682,48.2485,48.2485,66000.0
2013-08-28 14:30:00,48.38,48.41,48.3,48.4,73500.0,48.2485,48.2784,48.1687,48.2684,73500.0
2013-08-28 15:00:00,48.41,48.57,48.4,48.53,84000.0,48.2784,48.438,48.2684,48.3981,84000.0
2013-08-28 15:30:00,48.54,48.61,48.42,48.45,197000.0,48.4081,48.4779,48.2884,48.3183,197000.0
2013-08-29 09:30:00,48.46,48.9,48.31,48.79,78600.0,48.3283,48.7671,48.1787,48.6574,78600.0
2013-08-29 10:00:00,48.8,48.93,48.64,48.73,91100.0,48.6673,48.797,48.5078,48.5975,91100.0
2013-08-29 10:30:00,48.72,48.92,48.7,48.79,85200.0,48.5876,48.787,48.5676,48.6574,85200.0
2013-08-29 11:00:00,48.8,48.85,48.7,48.84,48400.0,48.6673,48.7172,48.5676,48.7072,48400.0
2013-08-29 11:30:00,48.84,48.9,48.81,48.82,47900.0,48.7072,48.7671,48.6773,48.6873,47900.0
2013-08-29 12:00:00,48.82,48.82,48.65,48.71,57400.0,48.6873,48.6873,48.5178,48.5776,57400.0
2013-08-29 12:30:00,48.7,48.76,48.66,48.68,64200.0,48.5676,48.6275,48.5277,48.5477,64200.0
2013-08-29 13:00:00,48.7,48.78,48.55,48.59,54400.0,48.5676,48.6474,48.418,48.4579,54400.0
2013-08-29 13:30:00,48.58,48.59,48.49,48.52,83300.0,48.4479,48.4579,48.3582,48.3881,83300.0
2013-08-29 14:00:00,48.52,48.56,48.47,48.5,89000.0,48.3881,48.428,48.3382,48.3682,89000.0
2013-08-29 14:30:00,48.51,48.54,48.48,48.5,80800.0,48.3781,48.4081,48.3482,48.3682,80800.0
2013-08-29 15:00:00,48.49,48.55,48.44,48.45,87700.0,48.3582,48.418,48.3083,48.3183,87700.0
2013-08-29 15:30:00,48.45,48.45,48.36,48.38,134500.0,48.3183,48.3183,48.2285,48.2485,134500.0
2013-08-30 09:30:00,48.34,48.52,48.04,48.21,144700.0,48.2086,48.3881,47.9094,48.0789,144700.0
2013-08-30 10:00:00,48.21,48.23,47.95,48.01,122800.0,48.0789,48.0989,47.8197,47.8795,122800.0
2013-08-30 10:30:00,48.01,48.12,47.99,48.11,87900.0,47.8795,47.9892,47.8595,47.9792,87900.0
2013-08-30 11:00:00,48.1,48.22,48.09,48.17,49800.0,47.9692,48.0889,47.9593,48.0391,49800.0
2013-08-30 11:30:00,48.16,48.17,48.07,48.08,44400.0,48.0291,48.0391,47.9393,47.9493,44400.0
2013-08-30 12:00:00,48.09,48.2,48.08,48.18,36300.0,47.9593,48.069,47.9493,48.049,36300.0
2013-08-30 12:30:00,48.18,48.2,48.1,48.19,29200.0,48.049,48.069,47.9692,48.059,29200.0
2013-08-30 13:00:00,48.19,48.23,48.0,48.23,58700.0,48.059,48.0989,47.8695,48.0989,58700.0
2013-08-30 13:30:00,48.23,48.24,48.15,48.15,46100.0,48.0989,48.1089,48.0191,48.0191,46100.0
2013-08-30 14:00:00,48.14,48.17,48.09,48.1,45900.0,48.0091,48.0391,47.9593,47.9692,45900.0
2013-08-30 14:30:00,48.1,48.21,48.09,48.17,43800.0,47.9692,48.0789,47.9593,48.0391,43800.0
2013-08-30 15:00:00,48.17,48.18,48.11,48.14,101900.0,48.0391,48.049,47.9792,48.0091,101900.0
2013-08-30 15:30:00,48.13,48.13,47.96,47.99,311200.0,47.9992,47.9992,47.8296,47.8595,311200.0
2013-09-03 09:30:00,48.54,48.89,48.41,48.84,107500.0,48.4081,48.7571,48.2784,48.7072,107500.0
2013-09-03 10:00:00,48.84,48.93,48.74,48.85,99300.0,48.7072,48.797,48.6075,48.7172,99300.0
2013-09-03 10:30:00,48.85,48.93,48.8,48.88,63700.0,48.7172,48.797,48.6673,48.7471,63700.0
2013-09-03 11:00:00,48.87,48.98,48.71,48.71,63300.0,48.7372,48.8469,48.5776,48.5776,63300.0
2013-09-03 11:30:00,48.7,48.75,48.57,48.59,54300.0,48.5676,48.6175,48.438,48.4579,54300.0
2013-09-03 12:00:00,48.59,48.69,48.58,48.68,53100.0,48.4579,48.5576,48.4479,48.5477,53100.0
2013-09-03 12:30:00,48.7,48.77,48.61,48.61,960700.0,48.5676,48.6374,48.4779,48.4779,960700.0
2013-09-03 13:00:00,48.6,48.66,48.49,48.62,119000.0,48.4679,48.5277,48.3582,48.4878,119000.0
2013-09-03 13:30:00,48.63,48.65,48.36,48.37,60100.0,48.4978,48.5178,48.2285,48.2385,60100.0
2013-09-03 14:00:00,48.38,48.52,48.37,48.46,77900.0,48.2485,48.3881,48.2385,48.3283,77900.0
2013-09-03 14:30:00,48.45,48.53,48.4,48.51,58700.0,48.3183,48.3981,48.2684,48.3781,58700.0
2013-09-03 15:00:00,48.52,48.6,48.51,48.6,95700.0,48.3881,48.4679,48.3781,48.4679,95700.0
2013-09-03 15:30:00,48.6,48.7,48.52,48.56,192300.0,48.4679,48.5676,48.3881,48.428,192300.0
2013-09-04 09:30:00,48.52,48.62,48.17,48.19,91000.0,48.3881,48.4878,48.0391,48.059,91000.0
2013-09-04 10:00:00,48.19,48.47,48.19,48.38,96600.0,48.059,48.3382,48.059,48.2485,96600.0
2013-09-04 10:30:00,48.38,48.39,48.18,48.23,96700.0,48.2485,48.2585,48.049,48.0989,96700.0
2013-09-04 11:00:00,48.24,48.27,48.22,48.27,67900.0,48.1089,48.1388,48.0889,48.1388,67900.0
2013-09-04 11:30:00,48.27,48.46,48.21,48.45,47200.0,48.1388,48.3283,48.0789,48.3183,47200.0
2013-09-04 12:00:00,48.44,48.53,48.42,48.53,47700.0,48.3083,48.3981,48.2884,48.3981,47700.0
2013-09-04 12:30:00,48.53,48.55,48.38,48.43,48600.0,48.3981,48.418,48.2485,48.2984,48600.0
2013-09-04 13:00:00,48.43,48.61,48.42,48.59,30700.0,48.2984,48.4779,48.2884,48.4579,30700.0
2013-09-04 13:30:00,48.59,48.63,48.56,48.56,53400.0,48.4579,48.4978,48.428,48.428,53400.0
2013-09-04 14:00:00,48.57,48.68,48.56,48.68,53600.0,48.438,48.5477,48.428,48.5477,53600.0
2013-09-04 14:30:00,48.68,48.78,48.66,48.75,55400.0,48.5477,48.6474,48.5277,48.6175,55400.0
2013-09-04 15:00:00,48.76,48.88,48.75,48.8,88400.0,48.6275,48.7471,48.6175,48.6673,88400.0
2013-09-04 15:30:00,48.8,48.91,48.74,48.78,212800.0,48.6673,48.777,48.6075,48.6474,212800.0
2013-09-05 09:30:00,48.72,49.05,48.6,48.95,39600.0,48.5876,48.9167,48.4679,48.8169,39600.0
2013-09-05 10:00:00,48.94,49.13,48.83,49.11,53000.0,48.807,48.9964,48.6973,48.9765,53000.0
2013-09-05 10:30:00,49.1,49.1,48.86,48.88,45300.0,48.9665,48.9665,48.7272,48.7471,45300.0
2013-09-05 11:00:00,48.88,48.94,48.85,48.89,31300.0,48.7471,48.807,48.7172,48.7571,31300.0
2013-09-05 11:30:00,48.9,49.03,48.9,48.92,32300.0,48.7671,48.8967,48.7671,48.787,32300.0
2013-09-05 12:00:00,48.92,48.93,48.87,48.91,35600.0,48.787,48.797,48.7372,48.777,35600.0
2013-09-05 12:30:00,48.91,48.95,48.9,48.94,24200.0,48.777,48.8169,48.7671,48.807,24200.0
2013-09-05 13:00:00,48.94,48.98,48.9,48.91,25300.0,48.807,48.8469,48.7671,48.777,25300.0
2013-09-05 13:30:00,48.91,48.94,48.87,48.9,38800.0,48.777,48.807,48.7372,48.7671,38800.0
2013-09-05 14:00:00,48.9,48.94,48.88,48.91,29900.0,48.7671,48.807,48.7471,48.777,29900.0
2013-09-05 14:30:00,48.92,48.94,48.88,48.93,36300.0,48.787,48.807,48.7471,48.797,36300.0
2013-09-05 15:00:00,48.93,48.94,48.88,48.89,44200.0,48.797,48.807,48.7471,48.7571,44200.0
2013-09-05 15:30:00,48.89,48.89,48.8,48.82,84700.0,48.7571,48.7571,48.6673,48.6873,84700.0
2013-09-06 09:30:00,48.91,49.05,48.57,48.92,82200.0,48.777,48.9167,48.438,48.787,82200.0
2013-09-06 10:00:00,48.89,48.89,48.55,48.84,74000.0,48.7571,48.7571,48.418,48.7072,74000.0
2013-09-06 10:30:00,48.85,49.25,48.85,49.23,63700.0,48.7172,49.1161,48.7172,49.0962,63700.0
2013-09-06 11:00:00,49.24,49.29,49.14,49.19,58000.0,49.1061,49.156,49.0064,49.0563,58000.0
2013-09-06 11:30:00,49.2,49.3,49.17,49.22,45900.0,49.0663,49.166,49.0363,49.0862,45900.0
2013-09-06 12:00:00,49.23,49.29,49.2,49.29,35400.0,49.0962,49.156,49.0663,49.156,35400.0
2013-09-06 12:30:00,49.29,49.3,49.2,49.26,36800.0,49.156,49.166,49.0663,49.1261,36800.0
2013-09-06 13:00:00,49.27,49.38,49.25,49.37,49200.0,49.1361,49.2458,49.1161,49.2358,49200.0
2013-09-06 13:30:00,49.37,49.49,49.34,49.47,61600.0,49.2358,49.3555,49.2059,49.3355,61600.0
2013-09-06 14:00:00,49.47,49.55,49.45,49.54,75100.0,49.3355,49.4153,49.3156,49.4053,75100.0
2013-09-06 14:30:00,49.54,49.55,49.49,49.51,79800.0,49.4053,49.4153,49.3555,49.3754,79800.0
2013-09-06 15:00:00,49.51,49.54,49.44,49.53,93800.0,49.3754,49.4053,49.3056,49.3954,93800.0
2013-09-06 15:30:00,49.53,49.54,49.25,49.31,158900.0,49.3954,49.4053,49.1161,49.176,158900.0
2013-09-09 09:30:00,49.52,49.87,49.35,49.83,65100.0,49.3854,49.7344,49.2158,49.6945,65100.0
2013-09-09 10:00:00,49.83,49.91,49.58,49.58,48300.0,49.6945,49.7743,49.4452,49.4452,48300.0
2013-09-09 10:30:00,49.55,49.73,49.54,49.68,42100.0,49.4153,49.5948,49.4053,49.545,42100.0
2013-09-09 11:00:00,49.68,49.69,49.58,49.62,42300.0,49.545,49.5549,49.4452,49.4851,42300.0
2013-09-09 11:30:00,49.62,49.73,49.62,49.68,38600.0,49.4851,49.5948,49.4851,49.545,38600.0
2013-09-09 12:00:00,49.68,49.69,49.6,49.62,34200.0,49.545,49.5549,49.4652,49.4851,34200.0
2013-09-09 12:30:00,49.62,49.62,49.51,49.55,31000.0,49.4851,49.4851,49.3754,49.4153,31000.0
2013-09-09 13:00:00,49.55,49.57,49.46,49.49,35600.0,49.4153,49.4353,49.3256,49.3555,35600.0
2013-09-09 13:30:00,49.49,49.63,49.48,49.61,37400.0,49.3555,49.4951,49.3455,49.4751,37400.0
2013-09-09 14:00:00,49.63,49.76,49.63,49.69,37000.0,49.4951,49.6247,49.4951,49.5549,37000.0
2013-09-09 14:30:00,49.69,49.71,49.62,49.63,40200.0,49.5549,49.5749,49.4851,49.4951,40200.0
2013-09-09 15:00:00,49.63,49.67,49.59,49.62,56900.0,49.4951,49.535,49.4552,49.4851,56900.0
2013-09-09 15:30:00,49.61,49.63,49.5,49.51,163100.0,49.4751,49.4951,49.3654,49.3754,163100.0
2013-09-10 09:30:00,49.65,49.95,49.65,49.79,49200.0,49.515,49.8142,49.515,49.6547,49200.0
2013-09-10 10:00:00,49.8,49.9,49.74,49.89,44900.0,49.6646,49.7644,49.6048,49.7544,44900.0
2013-09-10 10:30:00,49.9,49.99,49.9,49.95,34500.0,49.7644,49.8541,49.7644,49.8142,34500.0
2013-09-10 11:00:00,49.95,49.97,49.86,49.87,50300.0,49.8142,49.8342,49.7245,49.7344,50300.0
2013-09-10 11:30:00,49.87,49.88,49.78,49.8,39500.0,49.7344,49.7444,49.6447,49.6646,39500.0
2013-09-10 12:00:00,49.8,49.82,49.77,49.79,29600.0,49.6646,49.6846,49.6347,49.6547,29600.0
2013-09-10 12:30:00,49.78,49.82,49.74,49.79,34700.0,49.6447,49.6846,49.6048,49.6547,34700.0
2013-09-10 13:00:00,49.8,49.88,49.76,49.87,34700.0,49.6646,49.7444,49.6247,49.7344,34700.0
2013-09-10 13:30:00,49.88,49.9,49.87,49.89,29200.0,49.7444,49.7644,49.7344,49.7544,29200.0
2013-09-10 14:00:00,49.89,49.91,49.84,49.88,52200.0,49.7544,49.7743,49.7045,49.7444,52200.0
2013-09-10 14:30:00,49.88,49.93,49.85,49.93,49600.0,49.7444,49.7943,49.7145,49.7943,49600.0
2013-09-10 15:00:00,49.93,49.96,49.88,49.91,74800.0,49.7943,49.8242,49.7444,49.7743,74800.0
2013-09-10 15:30:00,49.91,49.92,49.86,49.91,132800.0,49.7743,49.7843,49.7245,49.7743,132800.0
2013-09-11 09:30:00,49.78,50.14,49.67,49.96,80600.0,49.6447,50.0037,49.535,49.8242,80600.0
2013-09-11 10:00:00,49.96,50.0,49.79,49.81,55600.0,49.8242,49.8641,49.6547,49.6746,55600.0
2013-09-11 10:30:00,49.82,49.88,49.72,49.84,52100.0,49.6846,49.7444,49.5848,49.7045,52100.0
2013-09-11 11:00:00,49.85,49.89,49.79,49.88,60800.0,49.7145,49.7544,49.6547,49.7444,60800.0
2013-09-11 11:30:00,49.89,49.99,49.88,49.93,74600.0,49.7544,49.8541,49.7444,49.7943,74600.0
2013-09-11 12:00:00,49.93,49.97,49.89,49.95,31500.0,49.7943,49.8342,49.7544,49.8142,31500.0
2013-09-11 12:30:00,49.96,49.98,49.91,49.92,30600.0,49.8242,49.8441,49.7743,49.7843,30600.0
2013-09-11 13:00:00,49.93,49.97,49.87,49.88,29900.0,49.7943,49.8342,49.7344,49.7444,29900.0
2013-09-11 13:30:00,49.89,49.93,49.86,49.86,25900.0,49.7544,49.7943,49.7245,49.7245,25900.0
2013-09-11 14:00:00,49.87,49.9,49.84,49.89,39200.0,49.7344,49.7644,49.7045,49.7544,39200.0
2013-09-11 14:30:00,49.89,49.9,49.76,49.77,46700.0,49.7544,49.7644,49.6247,49.6347,46700.0
2013-09-11 15:00:00,49.78,49.79,49.73,49.73,49000.0,49.6447,49.6547,49.5948,49.5948,49000.0
2013-09-11 15:30:00,49.73,49.92,49.72,49.91,183100.0,49.5948,49.7843,49.5848,49.7743,183100.0
2013-09-12 09:30:00,49.92,49.97,49.77,49.93,37800.0,49.7843,49.8342,49.6347,49.7943,37800.0
2013-09-12 10:00:00,49.95,50.0,49.91,50.0,46500.0,49.8142,49.8641,49.7743,49.8641,46500.0
2013-09-12 10:30:00,49.99,50.04,49.95,49.98,72800.0,49.8541,49.904,49.8142,49.8441,72800.0
2013-09-12 11:00:00,49.99,50.03,49.96,50.02,59900.0,49.8541,49.894,49.8242,49.884,59900.0
2013-09-12 11:30:00,50.02,50.03,49.9,49.93,65600.0,49.884,49.894,49.7644,49.7943,65600.0
2013-09-12 12:00:00,49.93,49.93,49.8,49.84,39300.0,49.7943,49.7943,49.6646,49.7045,39300.0
2013-09-12 12:30:00,49.85,49.99,49.85,49.99,26300.0,49.7145,49.8541,49.7145,49.8541,26300.0
2013-09-12 13:00:00,49.99,50.08,49.98,50.03,51400.0,49.8541,49.9439,49.8441,49.894,51400.0
2013-09-12 13:30:00,50.03,50.03,49.93,49.93,41800.0,49.894,49.894,49.7943,49.7943,41800.0
2013-09-12 14:00:00,49.94,49.98,49.93,49.96,49400.0,49.8042,49.8441,49.7943,49.8242,49400.0
2013-09-12 14:30:00,49.96,50.0,49.89,50.0,37300.0,49.8242,49.8641,49.7544,49.8641,37300.0
2013-09-12 15:00:00,49.99,50.0,49.88,49.95,74300.0,49.8541,49.8641,49.7444,49.8142,74300.0
2013-09-12 15:30:00,49.94,49.95,49.86,49.88,129100.0,49.8042,49.8142,49.7245,49.7444,129100.0
2013-09-13 09:30:00,49.83,50.03,49.81,49.92,42400.0,49.6945,49.894,49.6746,49.7843,42400.0
2013-09-13 10:00:00,49.9,49.94,49.57,49.59,59100.0,49.7644,49.8042,49.4353,49.4552,59100.0
2013-09-13 10:30:00,49.58,49.77,49.58,49.76,38900.0,49.4452,49.6347,49.4452,49.6247,38900.0
2013-09-13 11:00:00,49.76,49.92,49.73,49.89,31100.0,49.6247,49.7843,49.5948,49.7544,31100.0
2013-09-13 11:30:00,49.88,49.94,49.85,49.94,27000.0,49.7444,49.8042,49.7145,49.8042,27000.0
2013-09-13 12:00:00,49.94,49.97,49.85,49.85,30200.0,49.8042,49.8342,49.7145,49.7145,30200.0
2013-09-13 12:30:00,49.86,49.89,49.77,49.84,29800.0,49.7245,49.7544,49.6347,49.7045,29800.0
2013-09-13 13:00:00,49.83,50.04,49.83,50.04,70500.0,49.6945,49.904,49.6945,49.904,70500.0
2013-09-13 13:30:00,50.04,50.09,49.95,49.95,88600.0,49.904,49.9538,49.8142,49.8142,88600.0
2013-09-13 14:00:00,49.96,49.99,49.83,49.83,39500.0,49.8242,49.8541,49.6945,49.6945,39500.0
2013-09-13 14:30:00,49.83,49.85,49.76,49.77,47100.0,49.6945,49.7145,49.6247,49.6347,47100.0
2013-09-13 15:00:00,49.77,49.87,49.77,49.85,31500.0,49.6347,49.7344,49.6347,49.7145,31500.0
2013-09-13 15:30:00,49.86,49.9,49.85,49.87,91900.0,49.7245,49.7644,49.7145,49.7344,91900.0
2013-09-16 09:30:00,50.26,50.4,50.22,50.24,88900.0,50.1234,50.263,50.0835,50.1034,88900.0
2013-09-16 10:00:00,50.24,50.26,50.09,50.24,73300.0,50.1034,50.1234,49.9538,50.1034,73300.0
2013-09-16 10:30:00,50.24,50.25,50.11,50.13,62700.0,50.1034,50.1134,49.9738,49.9937,62700.0
2013-09-16 11:00:00,50.14,50.22,50.14,50.18,65100.0,50.0037,50.0835,50.0037,50.0436,65100.0
2013-09-16 11:30:00,50.18,50.21,50.16,50.19,38100.0,50.0436,50.0735,50.0236,50.0536,38100.0
2013-09-16 12:00:00,50.19,50.25,50.16,50.2,34100.0,50.0536,50.1134,50.0236,50.0635,34100.0
2013-09-16 12:30:00,50.19,50.2,50.08,50.08,21000.0,50.0536,50.0635,49.9439,49.9439,21000.0
2013-09-16 13:00:00,50.08,50.12,50.05,50.07,45200.0,49.9439,49.9838,49.9139,49.9339,45200.0
2013-09-16 13:30:00,50.07,50.07,49.89,49.89,68500.0,49.9339,49.9339,49.7544,49.7544,68500.0
2013-09-16 14:00:00,49.89,49.93,49.83,49.91,52900.0,49.7544,49.7943,49.6945,49.7743,52900.0
2013-09-16 14:30:00,49.91,49.91,49.81,49.87,36100.0,49.7743,49.7743,49.6746,49.7344,36100.0
2013-09-16 15:00:00,49.86,49.93,49.86,49.87,44800.0,49.7245,49.7943,49.7245,49.7344,44800.0
2013-09-16 15:30:00,49.87,49.91,49.82,49.88,93900.0,49.7344,49.7743,49.6846,49.7444,93900.0
2013-09-17 09:30:00,49.91,50.13,49.8,50.02,56900.0,49.7743,49.9937,49.6646,49.884,56900.0
2013-09-17 10:00:00,50.04,50.2,49.99,50.09,58800.0,49.904,50.0635,49.8541,49.9538,58800.0
2013-09-17 10:30:00,50.11,50.18,50.08,50.15,47600.0,49.9738,50.0436,49.9439,50.0137,47600.0
2013-09-17 11:00:00,50.15,50.2,50.12,50.17,52400.0,50.0137,50.0635,49.9838,50.0336,52400.0
2013-09-17 11:30:00,50.17,50.18,50.11,50.14,48300.0,50.0336,50.0436,49.9738,50.0037,48300.0
2013-09-17 12:00:00,50.14,50.36,50.13,50.36,46700.0,50.0037,50.2231,49.9937,50.2231,46700.0
2013-09-17 12:30:00,50.36,50.38,50.26,50.3,45800.0,50.2231,50.243,50.1234,50.1633,45800.0
2013-09-17 13:00:00,50.31,50.32,50.22,50.22,37700.0,50.1732,50.1832,50.0835,50.0835,37700.0
2013-09-17 13:30:00,50.22,50.36,50.22,50.3,36800.0,50.0835,50.2231,50.0835,50.1633,36800.0
2013-09-17 14:00:00,50.3,50.49,50.3,50.48,38200.0,50.1633,50.3528,50.1633,50.3428,38200.0
2013-09-17 14:30:00,50.47,50.5,50.42,50.42,38500.0,50.3328,50.3627,50.2829,50.2829,38500.0
2013-09-17 15:00:00,50.41,50.48,50.39,50.48,47400.0,50.273,50.3428,50.253,50.3428,47400.0
2013-09-17 15:30:00,50.47,50.47,50.41,50.44,116300.0,50.3328,50.3328,50.273,50.3029,116300.0
2013-09-18 09:30:00,50.54,50.77,50.27,50.61,72000.0,50.4026,50.632,50.1333,50.4724,72000.0
2013-09-18 10:00:00,50.63,50.72,50.53,50.55,60500.0,50.4924,50.5821,50.3926,50.4126,60500.0
2013-09-18 10:30:00,50.55,50.76,50.52,50.71,97200.0,50.4126,50.622,50.3827,50.5722,97200.0
2013-09-18 11:00:00,50.72,50.84,50.72,50.75,67700.0,50.5821,50.7018,50.5821,50.612,67700.0
2013-09-18 11:30:00,50.75,50.77,50.73,50.73,42100.0,50.612,50.632,50.5921,50.5921,42100.0
2013-09-18 12:00:00,50.73,50.75,50.69,50.73,62800.0,50.5921,50.612,50.5522,50.5921,62800.0
2013-09-18 12:30:00,50.72,50.76,50.67,50.67,36500.0,50.5821,50.622,50.5323,50.5323,36500.0
2013-09-18 13:00:00,50.68,50.7,50.61,50.61,60700.0,50.5422,50.5622,50.4724,50.4724,60700.0
2013-09-18 13:30:00,50.61,50.66,50.58,50.62,46200.0,50.4724,50.5223,50.4425,50.4824,46200.0
2013-09-18 14:00:00,50.62,50.93,50.62,50.83,229300.0,50.4824,50.7916,50.4824,50.6918,229300.0
2013-09-18 14:30:00,50.84,51.06,50.83,51.05,139000.0,50.7018,50.9212,50.6918,50.9112,139000.0
2013-09-18 15:00:00,51.04,51.34,51.02,51.3,96800.0,50.9013,51.2004,50.8813,51.1605,96800.0
2013-09-18 15:30:00,51.3,51.38,51.27,51.32,214500.0,51.1605,51.2403,51.1306,51.1805,214500.0
2013-09-19 09:30:00,51.4,51.74,51.3,51.49,109700.0,51.2603,51.5994,51.1605,51.35,109700.0
2013-09-19 10:00:00,51.52,51.63,51.44,51.52,74200.0,51.38,51.4897,51.3002,51.38,74200.0
2013-09-19 10:30:00,51.51,51.55,51.42,51.51,64000.0,51.37,51.4099,51.2802,51.37,64000.0
2013-09-19 11:00:00,51.5,51.53,51.4,51.48,61900.0,51.36,51.3899,51.2603,51.3401,61900.0
2013-09-19 11:30:00,51.48,51.54,51.42,51.51,68700.0,51.3401,51.3999,51.2802,51.37,68700.0
2013-09-19 12:00:00,51.5,51.66,51.5,51.57,53100.0,51.36,51.5196,51.36,51.4298,53100.0
2013-09-19 12:30:00,51.57,51.77,51.56,51.75,57200.0,51.4298,51.6293,51.4198,51.6093,57200.0
2013-09-19 13:00:00,51.74,51.78,51.72,51.75,57900.0,51.5994,51.6392,51.5794,51.6093,57900.0
2013-09-19 13:30:00,51.75,51.77,51.66,51.7,50000.0,51.6093,51.6293,51.5196,51.5595,50000.0
2013-09-19 14:00:00,51.7,51.78,51.68,51.75,91100.0,51.5595,51.6392,51.5395,51.6093,91100.0
2013-09-19 14:30:00,51.75,51.89,51.75,51.89,74600.0,51.6093,51.7489,51.6093,51.7489,74600.0
2013-09-19 15:00:00,51.88,52.09,51.88,52.07,146700.0,51.739,51.9484,51.739,51.9285,146700.0
2013-09-19 15:30:00,52.07,52.1,51.88,51.91,225400.0,51.9285,51.9584,51.739,51.7689,225400.0
2013-09-20 09:30:00,51.94,52.05,51.84,52.04,189600.0,51.7988,51.9085,51.6991,51.8985,189600.0
2013-09-20 10:00:00,52.04,52.13,51.99,52.05,74500.0,51.8985,51.9883,51.8487,51.9085,74500.0
2013-09-20 10:30:00,52.05,52.08,51.89,51.91,49200.0,51.9085,51.9384,51.7489,51.7689,49200.0
2013-09-20 11:00:00,51.91,51.95,51.71,51.76,54500.0,51.7689,51.8088,51.5694,51.6193,54500.0
2013-09-20 11:30:00,51.76,51.83,51.71,51.75,41300.0,51.6193,51.6891,51.5694,51.6093,41300.0
2013-09-20 12:00:00,51.76,51.8,51.66,51.69,47800.0,51.6193,51.6592,51.5196,51.5495,47800.0
2013-09-20 12:30:00,51.66,51.78,51.61,51.77,38000.0,51.5196,51.6392,51.4697,51.6293,38000.0
2013-09-20 13:00:00,51.78,51.83,51.66,51.74,45900.0,51.6392,51.6891,51.5196,51.5994,45900.0
2013-09-20 13:30:00,51.74,51.79,51.66,51.71,39400.0,51.5994,51.6492,51.5196,51.5694,39400.0
2013-09-20 14:00:00,51.71,51.72,51.57,51.64,99600.0,51.5694,51.5794,51.4298,51.4996,99600.0
2013-09-20 14:30:00,51.65,51.65,51.54,51.59,89300.0,51.5096,51.5096,51.3999,51.4498,89300.0
2013-09-20 15:00:00,51.59,51.63,51.29,51.3,170300.0,51.4498,51.4897,51.1506,51.1605,170300.0
2013-09-20 15:30:00,51.31,51.66,51.24,51.58,665700.0,51.1705,51.5196,51.1007,51.4398,665700.0
2013-09-23 09:30:00,51.64,51.7,51.14,51.14,97800.0,51.4996,51.5595,51.001,51.001,97800.0
2013-09-23 10:00:00,51.14,51.26,51.11,51.15,71700.0,51.001,51.1207,50.9711,51.011,71700.0
2013-09-23 10:30:00,51.15,51.22,50.85,50.86,67600.0,51.011,51.0808,50.7118,50.7217,67600.0
2013-09-23 11:00:00,50.86,50.96,50.66,50.73,75000.0,50.7217,50.8215,50.5223,50.5921,75000.0
2013-09-23 11:30:00,50.74,50.98,50.73,50.95,58600.0,50.6021,50.8414,50.5921,50.8115,58600.0
2013-09-23 12:00:00,50.95,51.29,50.93,51.26,59400.0,50.8115,51.1506,50.7916,51.1207,59400.0
2013-09-23 12:30:00,51.25,51.36,51.22,51.31,45500.0,51.1107,51.2204,51.0808,51.1705,45500.0
2013-09-23 13:00:00,51.33,51.33,51.22,51.3,45900.0,51.1905,51.1905,51.0808,51.1605,45900.0
2013-09-23 13:30:00,51.32,51.36,51.25,51.35,39000.0,51.1805,51.2204,51.1107,51.2104,39000.0
2013-09-23 14:00:00,51.35,51.4,51.24,51.24,49800.0,51.2104,51.2603,51.1007,51.1007,49800.0
2013-09-23 14:30:00,51.23,51.35,51.21,51.34,50300.0,51.0907,51.2104,51.0708,51.2004,50300.0
2013-09-23 15:00:00,51.34,51.35,51.22,51.22,81200.0,51.2004,51.2104,51.0808,51.0808,81200.0
2013-09-23 15:30:00,51.21,51.32,51.15,51.18,151000.0,51.0708,51.1805,51.011,51.0409,151000.0
2013-09-24 09:30:00,51.28,51.48,51.13,51.35,68200.0,51.1406,51.3401,50.991,51.2104,68200.0
2013-09-24 10:00:00,51.34,51.56,51.27,51.56,71300.0,51.2004,51.4198,51.1306,51.4198,71300.0
2013-09-24 10:30:00,51.55,51.78,51.55,51.72,60100.0,51.4099,51.6392,51.4099,51.5794,60100.0
2013-09-24 11:00:00,51.72,51.85,51.71,51.76,57700.0,51.5794,51.7091,51.5694,51.6193,57700.0
2013-09-24 11:30:00,51.78,51.8,51.42,51.64,109000.0,51.6392,51.6592,51.2802,51.4996,109000.0
2013-09-24 12:00:00,51.65,51.87,51.62,51.87,68600.0,51.5096,51.729,51.4797,51.729,68600.0
2013-09-24 12:30:00,51.86,51.88,51.71,51.76,53200.0,51.719,51.739,51.5694,51.6193,53200.0
2013-09-24 13:00:00,51.76,51.94,51.76,51.94,51900.0,51.6193,51.7988,51.6193,51.7988,51900.0
2013-09-24 13:30:00,51.93,51.94,51.56,51.58,109200.0,51.7888,51.7988,51.4198,51.4398,109200.0
2013-09-24 14:00:00,51.57,51.87,51.56,51.79,88700.0,51.4298,51.729,51.4198,51.6492,88700.0
2013-09-24 14:30:00,51.78,51.91,51.77,51.82,74500.0,51.6392,51.7689,51.6293,51.6791,74500.0
2013-09-24 15:00:00,51.83,51.84,51.73,51.75,72900.0,51.6891,51.6991,51.5894,51.6093,72900.0
2013-09-24 15:30:00,51.74,51.75,51.57,51.63,204900.0,51.5994,51.6093,51.4298,51.4897,204900.0
2013-09-25 09:30:00,51.75,51.88,51.56,51.69,67900.0,51.6093,51.739,51.4198,51.5495,67900.0
2013-09-25 10:00:00,51.69,51.74,51.54,51.68,56100.0,51.5495,51.5994,51.3999,51.5395,56100.0
2013-09-25 10:30:00,51.68,51.73,51.57,51.57,47400.0,51.5395,51.5894,51.4298,51.4298,47400.0
2013-09-25 11:00:00,51.55,51.69,51.41,51.67,59900.0,51.4099,51.5495,51.2702,51.5295,59900.0
2013-09-25 11:30:00,51.68,51.78,51.64,51.75,46800.0,51.5395,51.6392,51.4996,51.6093,46800.0
2013-09-25 12:00:00,51.75,51.83,51.66,51.72,49900.0,51.6093,51.6891,51.5196,51.5794,49900.0
2013-09-25 12:30:00,51.72,51.75,51.55,51.62,44600.0,51.5794,51.6093,51.4099,51.4797,44600.0
2013-09-25 13:00:00,51.62,51.7,51.49,51.49,50800.0,51.4797,51.5595,51.35,51.35,50800.0
2013-09-25 13:30:00,51.47,51.51,51.38,51.48,60800.0,51.3301,51.37,51.2403,51.3401,60800.0
2013-09-25 14:00:00,51.47,51.5,51.38,51.45,75300.0,51.3301,51.36,51.2403,51.3101,75300.0
2013-09-25 14:30:00,51.44,51.47,51.33,51.33,49700.0,51.3002,51.3301,51.1905,51.1905,49700.0
2013-09-25 15:00:00,51.33,51.39,51.25,51.28,86400.0,51.1905,51.2503,51.1107,51.1406,86400.0
2013-09-25 15:30:00,51.28,51.37,51.24,51.25,170500.0,51.1406,51.2304,51.1007,51.1107,170500.0
2013-09-26 09:30:00,51.35,51.94,51.26,51.88,73900.0,51.2104,51.7988,51.1207,51.739,73900.0
2013-09-26 10:00:00,51.88,52.04,51.88,51.97,48300.0,51.739,51.8985,51.739,51.8287,48300.0
2013-09-26 10:30:00,51.98,52.01,51.63,51.68,49100.0,51.8387,51.8686,51.4897,51.5395,49100.0
2013-09-26 11:00:00,51.68,51.75,51.61,51.74,169100.0,51.5395,51.6093,51.4697,51.5994,169100.0
2013-09-26 11:30:00,51.74,51.89,51.68,51.89,34000.0,51.5994,51.7489,51.5395,51.7489,34000.0
2013-09-26 12:00:00,51.88,51.9,51.8,51.9,23000.0,51.739,51.7589,51.6592,51.7589,23000.0
2013-09-26 12:30:00,51.91,51.96,51.79,51.81,34100.0,51.7689,51.8188,51.6492,51.6692,34100.0
2013-09-26 13:00:00,51.82,51.95,51.81,51.87,30200.0,51.6791,51.8088,51.6692,51.729,30200.0
2013-09-26 13:30:00,51.88,51.88,51.67,51.81,29500.0,51.739,51.739,51.5295,51.6692,29500.0
2013-09-26 14:00:00,51.8,51.8,51.62,51.71,44000.0,51.6592,51.6592,51.4797,51.5694,44000.0
2013-09-26 14:30:00,51.71,51.77,51.66,51.73,50500.0,51.5694,51.6293,51.5196,51.5894,50500.0
2013-09-26 15:00:00,51.73,51.77,51.68,51.73,84400.0,51.5894,51.6293,51.5395,51.5894,84400.0
2013-09-26 15:30:00,51.73,51.78,51.61,51.74,218200.0,51.5894,51.6392,51.4697,51.5994,218200.0
2013-09-27 09:30:00,51.51,51.66,51.33,51.46,39100.0,51.37,51.5196,51.1905,51.3201,39100.0
2013-09-27 10:00:00,51.43,51.43,51.28,51.32,41400.0,51.2902,51.2902,51.1406,51.1805,41400.0
2013-09-27 10:30:00,51.32,51.37,51.19,51.26,36400.0,51.1805,51.2304,51.0508,51.1207,36400.0
2013-09-27 11:00:00,51.26,51.32,51.19,51.31,30800.0,51.1207,51.1805,51.0508,51.1705,30800.0
2013-09-27 11:30:00,51.31,51.44,51.3,51.3,37700.0,51.1705,51.3002,51.1605,51.1605,37700.0
2013-09-27 12:00:00,51.32,51.52,51.31,51.39,30600.0,51.1805,51.38,51.1705,51.2503,30600.0
2013-09-27 12:30:00,51.4,51.41,51.27,51.29,26400.0,51.2603,51.2702,51.1306,51.1506,26400.0
2013-09-27 13:00:00,51.29,51.32,51.17,51.17,24800.0,51.1506,51.1805,51.0309,51.0309,24800.0
2013-09-27 13:30:00,51.17,51.19,51.12,51.12,37500.0,51.0309,51.0508,50.981,50.981,37500.0
2013-09-27 14:00:00,51.12,51.15,51.02,51.07,35000.0,50.981,51.011,50.8813,50.9312,35000.0
2013-09-27 14:30:00,51.07,51.07,50.98,51.03,47000.0,50.9312,50.9312,50.8414,50.8913,47000.0
2013-09-27 15:00:00,51.03,51.11,51.03,51.04,79900.0,50.8913,50.9711,50.8913,50.9013,79900.0
2013-09-27 15:30:00,51.05,51.24,51.03,51.17,141100.0,50.9112,51.1007,50.8913,51.0309,141100.0
2013-09-30 09:30:00,50.72,50.88,50.59,50.75,44100.0,50.5821,50.7417,50.4525,50.612,44100.0
2013-09-30 10:00:00,50.75,50.99,50.68,50.98,50600.0,50.612,50.8514,50.5422,50.8414,50600.0
2013-09-30 10:30:00,50.99,51.03,50.89,50.95,35700.0,50.8514,50.8913,50.7517,50.8115,35700.0
2013-09-30 11:00:00,50.92,50.98,50.85,50.96,36400.0,50.7816,50.8414,50.7118,50.8215,36400.0
2013-09-30 11:30:00,50.96,51.17,50.96,51.17,35200.0,50.8215,51.0309,50.8215,51.0309,35200.0
2013-09-30 12:00:00,51.17,51.2,51.04,51.1,27500.0,51.0309,51.0608,50.9013,50.9611,27500.0
2013-09-30 12:30:00,51.09,51.21,51.09,51.1,27400.0,50.9511,51.0708,50.9511,50.9611,27400.0
2013-09-30 13:00:00,51.11,51.38,51.11,51.36,122600.0,50.9711,51.2403,50.9711,51.2204,122600.0
2013-09-30 13:30:00,51.35,51.35,51.08,51.14,52000.0,51.2104,51.2104,50.9411,51.001,52000.0
2013-09-30 14:00:00,51.13,51.22,50.89,50.95,77200.0,50.991,51.0808,50.7517,50.8115,77200.0
2013-09-30 14:30:00,50.95,51.01,50.88,50.96,75300.0,50.8115,50.8713,50.7417,50.8215,75300.0
2013-09-30 15:00:00,50.96,50.97,50.78,50.82,93800.0,50.8215,50.8314,50.642,50.6819,93800.0
2013-09-30 15:30:00,50.82,50.94,50.71,50.89,174400.0,50.6819,50.8015,50.5722,50.7517,174400.0
2013-10-01 09:30:00,50.67,51.12,50.51,50.91,60300.0,50.5323,50.981,50.3727,50.7716,60300.0
2013-10-01 10:00:00,50.91,51.26,50.91,51.21,36600.0,50.7716,51.1207,50.7716,51.0708,36600.0
2013-10-01 10:30:00,51.2,51.35,51.2,51.32,47200.0,51.0608,51.2104,51.0608,51.1805,47200.0
2013-10-01 11:00:00,51.31,51.33,51.23,51.29,52800.0,51.1705,51.1905,51.0907,51.1506,52800.0
2013-10-01 11:30:00,51.3,51.41,51.3,51.33,26100.0,51.1605,51.2702,51.1605,51.1905,26100.0
2013-10-01 12:00:00,51.34,51.53,51.32,51.52,33200.0,51.2004,51.3899,51.1805,51.38,33200.0
2013-10-01 12:30:00,51.52,51.52,51.35,51.35,27800.0,51.38,51.38,51.2104,51.2104,27800.0
2013-10-01 13:00:00,51.34,51.42,51.24,51.3,44800.0,51.2004,51.2802,51.1007,51.1605,44800.0
2013-10-01 13:30:00,51.29,51.32,51.25,51.28,22200.0,51.1506,51.1805,51.1107,51.1406,22200.0
2013-10-01 14:00:00,51.28,51.28,51.01,51.03,42500.0,51.1406,51.1406,50.8713,50.8913,42500.0
2013-10-01 14:30:00,51.03,51.12,51.01,51.12,33300.0,50.8913,50.981,50.8713,50.981,33300.0
2013-10-01 15:00:00,51.11,51.11,51.03,51.04,46500.0,50.9711,50.9711,50.8913,50.9013,46500.0
2013-10-01 15:30:00,51.04,51.24,51.04,51.24,109200.0,50.9013,51.1007,50.9013,51.1007,109200.0
2013-10-02 09:30:00,51.05,51.4,50.88,51.28,46000.0,50.9112,51.2603,50.7417,51.1406,46000.0
2013-10-02 10:00:00,51.28,51.28,50.91,51.12,283500.0,51.1406,51.1406,50.7716,50.981,283500.0
2013-10-02 10:30:00,51.13,51.18,51.02,51.16,38700.0,50.991,51.0409,50.8813,51.0209,38700.0
2013-10-02 11:00:00,51.16,51.29,51.1,51.23,29800.0,51.0209,51.1506,50.9611,51.0907,29800.0
2013-10-02 11:30:00,51.23,51.44,51.19,51.44,47100.0,51.0907,51.3002,51.0508,51.3002,47100.0
2013-10-02 12:00:00,51.43,51.56,51.42,51.43,31900.0,51.2902,51.4198,51.2802,51.2902,31900.0
2013-10-02 12:30:00,51.45,51.57,51.45,51.47,18200.0,51.3101,51.4298,51.3101,51.3301,18200.0
2013-10-02 13:00:00,51.48,51.66,51.48,51.66,26900.0,51.3401,51.5196,51.3401,51.5196,26900.0
2013-10-02 13:30:00,51.66,51.7,51.58,51.69,33400.0,51.5196,51.5595,51.4398,51.5495,33400.0
2013-10-02 14:00:00,51.68,51.68,51.55,51.6,36300.0,51.5395,51.5395,51.4099,51.4597,36300.0
2013-10-02 14:30:00,51.59,51.59,51.46,51.52,32900.0,51.4498,51.4498,51.3201,51.38,32900.0
2013-10-02 15:00:00,51.52,51.55,51.47,51.51,57500.0,51.38,51.4099,51.3301,51.37,57500.0
2013-10-02 15:30:00,51.51,51.64,51.49,51.63,129200.0,51.37,51.4996,51.35,51.4897,129200.0
2013-10-03 09:30:00,51.47,51.8,51.4,51.5,56100.0,51.3301,51.6592,51.2603,51.36,56100.0
2013-10-03 10:00:00,51.5,51.5,50.95,50.96,49900.0,51.36,51.36,50.8115,50.8215,49900.0
2013-10-03 10:30:00,50.97,51.24,50.86,51.18,37900.0,50.8314,51.1007,50.7217,51.0409,37900.0
2013-10-03 11:00:00,51.19,51.26,51.03,51.05,65400.0,51.0508,51.1207,50.8913,50.9112,65400.0
2013-10-03 11:30:00,51.05,51.11,50.71,50.75,37900.0,50.9112,50.9711,50.5722,50.612,37900.0
2013-10-03 12:00:00,50.75,50.86,50.63,50.81,102300.0,50.612,50.7217,50.4924,50.6719,102300.0
2013-10-03 12:30:00,50.85,51.06,50.82,51.05,57600.0,50.7118,50.9212,50.6819,50.9112,57600.0
2013-10-03 13:00:00,51.06,51.34,51.04,51.33,46900.0,50.9212,51.2004,50.9013,51.1905,46900.0
2013-10-03 13:30:00,51.34,51.35,51.15,51.32,58900.0,51.2004,51.2104,51.011,51.1805,58900.0
2013-10-03 14:00:00,51.31,51.35,50.99,51.26,59300.0,51.1705,51.2104,50.8514,51.1207,59300.0
2013-10-03 14:30:00,51.28,51.31,51.13,51.13,57900.0,51.1406,51.1705,50.991,50.991,57900.0
2013-10-03 15:00:00,51.12,51.27,51.09,51.26,75300.0,50.981,51.1306,50.9511,51.1207,75300.0
2013-10-03 15:30:00,51.26,51.31,51.15,51.18,145100.0,51.1207,51.1705,51.011,51.0409,145100.0
2013-10-04 09:30:00,51.1,51.51,51.1,51.45,44800.0,50.9611,51.37,50.9611,51.3101,44800.0
2013-10-04 10:00:00,51.45,51.58,51.29,51.32,43700.0,51.3101,51.4398,51.1506,51.1805,43700.0
2013-10-04 10:30:00,51.33,51.54,51.33,51.47,42200.0,51.1905,51.3999,51.1905,51.3301,42200.0
2013-10-04 11:00:00,51.48,51.5,51.35,51.4,28800.0,51.3401,51.36,51.2104,51.2603,28800.0
2013-10-04 11:30:00,51.41,51.54,51.4,51.5,43400.0,51.2702,51.3999,51.2603,51.36,43400.0
2013-10-04 12:00:00,51.51,51.65,51.51,51.62,27200.0,51.37,51.5096,51.37,51.4797,27200.0
2013-10-04 12:30:00,51.62,51.7,51.61,51.68,26400.0,51.4797,51.5595,51.4697,51.5395,26400.0
2013-10-04 13:00:00,51.69,51.73,51.65,51.66,21900.0,51.5495,51.5894,51.5096,51.5196,21900.0
2013-10-04 13:30:00,51.66,51.8,51.65,51.8,44900.0,51.5196,51.6592,51.5096,51.6592,44900.0
2013-10-04 14:00:00,51.8,51.85,51.75,51.77,42700.0,51.6592,51.7091,51.6093,51.6293,42700.0
2013-10-04 14:30:00,51.77,51.82,51.71,51.78,38300.0,51.6293,51.6791,51.5694,51.6392,38300.0
2013-10-04 15:00:00,51.78,51.8,51.65,51.66,37600.0,51.6392,51.6592,51.5096,51.5196,37600.0
2013-10-04 15:30:00,51.67,51.7,51.57,51.62,102000.0,51.5295,51.5595,51.4298,51.4797,102000.0
2013-10-07 09:30:00,51.25,51.42,51.01,51.03,41900.0,51.1107,51.2802,50.8713,50.8913,41900.0
2013-10-07 10:00:00,51.02,51.39,50.94,51.33,55400.0,50.8813,51.2503,50.8015,51.1905,55400.0
2013-10-07 10:30:00,51.33,51.41,51.14,51.27,32900.0,51.1905,51.2702,51.001,51.1306,32900.0
2013-10-07 11:00:00,51.26,51.29,51.11,51.14,32100.0,51.1207,51.1506,50.9711,51.001,32100.0
2013-10-07 11:30:00,51.13,51.32,51.12,51.25,27400.0,50.991,51.1805,50.981,51.1107,27400.0
2013-10-07 12:00:00,51.24,51.26,51.1,51.11,44500.0,51.1007,51.1207,50.9611,50.9711,44500.0
2013-10-07 12:30:00,51.09,51.14,51.01,51.05,28400.0,50.9511,51.001,50.8713,50.9112,28400.0
2013-10-07 13:00:00,51.04,51.22,51.04,51.15,29900.0,50.9013,51.0808,50.9013,51.011,29900.0
2013-10-07 13:30:00,51.16,51.27,51.15,51.27,29600.0,51.0209,51.1306,51.011,51.1306,29600.0
2013-10-07 14:00:00,51.29,51.33,51.13,51.18,43900.0,51.1506,51.1905,50.991,51.0409,43900.0
2013-10-07 14:30:00,51.18,51.23,51.12,51.12,30600.0,51.0409,51.0907,50.981,50.981,30600.0
2013-10-07 15:00:00,51.12,51.13,50.98,50.98,55600.0,50.981,50.991,50.8414,50.8414,55600.0
2013-10-07 15:30:00,50.99,50.99,50.82,50.86,123000.0,50.8514,50.8514,50.6819,50.7217,123000.0
2013-10-08 09:30:00,50.59,50.83,50.56,50.83,74000.0,50.4525,50.6918,50.4226,50.6918,74000.0
2013-10-08 10:00:00,50.83,50.87,50.63,50.71,36800.0,50.6918,50.7317,50.4924,50.5722,36800.0
2013-10-08 10:30:00,50.71,50.71,50.01,50.01,71700.0,50.5722,50.5722,49.8741,49.8741,71700.0
2013-10-08 11:00:00,50.0,50.16,49.82,50.04,97700.0,49.8641,50.0236,49.6846,49.904,97700.0
2013-10-08 11:30:00,50.03,50.09,49.86,50.09,73400.0,49.894,49.9538,49.7245,49.9538,73400.0
2013-10-08 12:00:00,50.06,50.06,49.72,49.74,54200.0,49.9239,49.9239,49.5848,49.6048,54200.0
2013-10-08 12:30:00,49.74,49.81,49.57,49.75,65500.0,49.6048,49.6746,49.4353,49.6148,65500.0
2013-10-08 13:00:00,49.76,49.79,49.62,49.71,66600.0,49.6247,49.6547,49.4851,49.5749,66600.0
2013-10-08 13:30:00,49.73,49.78,49.58,49.62,56900.0,49.5948,49.6447,49.4452,49.4851,56900.0
2013-10-08 14:00:00,49.61,49.63,49.44,49.62,65400.0,49.4751,49.4951,49.3056,49.4851,65400.0
2013-10-08 14:30:00,49.61,49.66,49.49,49.62,63400.0,49.4751,49.525,49.3555,49.4851,63400.0
2013-10-08 15:00:00,49.63,49.9,49.55,49.88,103100.0,49.4951,49.7644,49.4153,49.7444,103100.0
2013-10-08 15:30:00,49.88,49.94,49.65,49.68,232100.0,49.7444,49.8042,49.515,49.545,232100.0
2013-10-09 09:30:00,49.87,49.94,49.26,49.51,63900.0,49.7344,49.8042,49.1261,49.3754,63900.0
2013-10-09 10:00:00,49.53,49.62,49.3,49.55,61000.0,49.3954,49.4851,49.166,49.4153,61000.0
2013-10-09 10:30:00,49.51,49.67,49.24,49.27,36400.0,49.3754,49.535,49.1061,49.1361,36400.0
2013-10-09 11:00:00,49.27,49.39,49.16,49.36,55400.0,49.1361,49.2557,49.0264,49.2258,55400.0
2013-10-09 11:30:00,49.37,49.5,49.29,49.32,28300.0,49.2358,49.3654,49.156,49.1859,28300.0
2013-10-09 12:00:00,49.34,49.53,49.29,49.42,31100.0,49.2059,49.3954,49.156,49.2857,31100.0
2013-10-09 12:30:00,49.41,49.52,49.27,49.3,26800.0,49.2757,49.3854,49.1361,49.166,26800.0
2013-10-09 13:00:00,49.3,49.79,49.3,49.7,37000.0,49.166,49.6547,49.166,49.5649,37000.0
2013-10-09 13:30:00,49.71,49.75,49.56,49.66,30100.0,49.5749,49.6148,49.4253,49.525,30100.0
2013-10-09 14:00:00,49.68,49.72,49.53,49.68,46400.0,49.545,49.5848,49.3954,49.545,46400.0
2013-10-09 14:30:00,49.68,49.81,49.6,49.79,36000.0,49.545,49.6746,49.4652,49.6547,36000.0
2013-10-09 15:00:00,49.79,49.8,49.59,49.66,53100.0,49.6547,49.6646,49.4552,49.525,53100.0
2013-10-09 15:30:00,49.66,49.8,49.66,49.68,300300.0,49.525,49.6646,49.525,49.545,300300.0
2013-10-10 09:30:00,50.2,50.67,49.98,50.62,70500.0,50.0635,50.5323,49.8441,50.4824,70500.0
2013-10-10 10:00:00,50.63,50.73,50.47,50.61,60500.0,50.4924,50.5921,50.3328,50.4724,60500.0
2013-10-10 10:30:00,50.6,50.75,50.55,50.59,42000.0,50.4625,50.612,50.4126,50.4525,42000.0
2013-10-10 11:00:00,50.58,50.61,50.48,50.6,90900.0,50.4425,50.4724,50.3428,50.4625,90900.0
2013-10-10 11:30:00,50.6,50.73,50.53,50.61,42000.0,50.4625,50.5921,50.3926,50.4724,42000.0
2013-10-10 12:00:00,50.64,50.66,50.52,50.6,37800.0,50.5023,50.5223,50.3827,50.4625,37800.0
2013-10-10 12:30:00,50.61,50.63,50.52,50.57,30700.0,50.4724,50.4924,50.3827,50.4325,30700.0
2013-10-10 13:00:00,50.56,50.8,50.56,50.65,62400.0,50.4226,50.6619,50.4226,50.5123,62400.0
2013-10-10 13:30:00,50.65,50.75,50.61,50.73,31300.0,50.5123,50.612,50.4724,50.5921,31300.0
2013-10-10 14:00:00,50.73,50.81,50.66,50.75,46200.0,50.5921,50.6719,50.5223,50.612,46200.0
2013-10-10 14:30:00,50.76,50.84,50.72,50.83,57300.0,50.622,50.7018,50.5821,50.6918,57300.0
2013-10-10 15:00:00,50.83,51.15,50.82,51.08,83700.0,50.6918,51.011,50.6819,50.9411,83700.0
2013-10-10 15:30:00,51.08,51.15,51.02,51.14,211000.0,50.9411,51.011,50.8813,51.001,211000.0
2013-10-11 09:30:00,50.87,51.15,50.85,50.96,51900.0,50.7317,51.011,50.7118,50.8215,51900.0
2013-10-11 10:00:00,50.96,51.03,50.88,50.95,45300.0,50.8215,50.8913,50.7417,50.8115,45300.0
2013-10-11 10:30:00,50.97,50.98,50.68,50.85,37900.0,50.8314,50.8414,50.5422,50.7118,37900.0
2013-10-11 11:00:00,50.85,50.92,50.73,50.74,47100.0,50.7118,50.7816,50.5921,50.6021,47100.0
2013-10-11 11:30:00,50.74,51.0,50.73,50.97,38200.0,50.6021,50.8614,50.5921,50.8314,38200.0
2013-10-11 12:00:00,50.97,51.0,50.93,50.97,36800.0,50.8314,50.8614,50.7916,50.8314,36800.0
2013-10-11 12:30:00,50.96,51.0,50.93,50.95,33900.0,50.8215,50.8614,50.7916,50.8115,33900.0
2013-10-11 13:00:00,50.95,51.04,50.9,50.91,36600.0,50.8115,50.9013,50.7616,50.7716,36600.0
2013-10-11 13:30:00,50.93,51.1,50.93,51.1,20200.0,50.7916,50.9611,50.7916,50.9611,20200.0
2013-10-11 14:00:00,51.09,51.2,51.09,51.19,18900.0,50.9511,51.0608,50.9511,51.0508,18900.0
2013-10-11 14:30:00,51.18,51.24,51.15,51.23,44900.0,51.0409,51.1007,51.011,51.0907,44900.0
2013-10-11 15:00:00,51.24,51.31,51.16,51.23,40500.0,51.1007,51.1705,51.0209,51.0907,40500.0
2013-10-11 15:30:00,51.23,51.34,51.19,51.32,84900.0,51.0907,51.2004,51.0508,51.1805,84900.0
2013-10-14 09:30:00,51.09,51.23,50.86,51.1,100500.0,50.9511,51.0907,50.7217,50.9611,100500.0
2013-10-14 10:00:00,51.11,51.26,51.04,51.1,43900.0,50.9711,51.1207,50.9013,50.9611,43900.0
2013-10-14 10:30:00,51.1,51.12,50.97,51.07,43500.0,50.9611,50.981,50.8314,50.9312,43500.0
2013-10-14 11:00:00,51.07,51.21,50.94,51.21,74900.0,50.9312,51.0708,50.8015,51.0708,74900.0
2013-10-14 11:30:00,51.23,51.44,51.23,51.44,23400.0,51.0907,51.3002,51.0907,51.3002,23400.0
2013-10-14 12:00:00,51.44,51.48,51.35,51.4,15800.0,51.3002,51.3401,51.2104,51.2603,15800.0
2013-10-14 12:30:00,51.41,51.58,51.41,51.57,23100.0,51.2702,51.4398,51.2702,51.4298,23100.0
2013-10-14 13:00:00,51.58,51.68,51.52,51.63,23300.0,51.4398,51.5395,51.38,51.4897,23300.0
2013-10-14 13:30:00,51.62,51.8,51.6,51.79,31600.0,51.4797,51.6592,51.4597,51.6492,31600.0
2013-10-14 14:00:00,51.79,51.85,51.73,51.76,40700.0,51.6492,51.7091,51.5894,51.6193,40700.0
2013-10-14 14:30:00,51.75,51.8,51.62,51.63,48300.0,51.6093,51.6592,51.4797,51.4897,48300.0
2013-10-14 15:00:00,51.63,51.78,51.6,51.66,59800.0,51.4897,51.6392,51.4597,51.5196,59800.0
2013-10-14 15:30:00,51.67,51.72,51.56,51.7,156700.0,51.5295,51.5794,51.4198,51.5595,156700.0
2013-10-15 09:30:00,51.6,51.83,51.29,51.61,85100.0,51.4597,51.6891,51.1506,51.4697,85100.0
2013-10-15 10:00:00,51.61,51.88,51.59,51.71,38100.0,51.4697,51.739,51.4498,51.5694,38100.0
2013-10-15 10:30:00,51.71,51.75,51.48,51.55,42200.0,51.5694,51.6093,51.3401,51.4099,42200.0
2013-10-15 11:00:00,51.54,51.79,51.44,51.71,43300.0,51.3999,51.6492,51.3002,51.5694,43300.0
2013-10-15 11:30:00,51.69,51.84,51.62,51.74,65500.0,51.5495,51.6991,51.4797,51.5994,65500.0
2013-10-15 12:00:00,51.72,51.72,51.49,51.49,47000.0,51.5794,51.5794,51.35,51.35,47000.0
2013-10-15 12:30:00,51.49,51.59,51.46,51.54,68800.0,51.35,51.4498,51.3201,51.3999,68800.0
2013-10-15 13:00:00,51.55,51.68,51.54,51.58,31800.0,51.4099,51.5395,51.3999,51.4398,31800.0
2013-10-15 13:30:00,51.54,51.66,51.52,51.62,23100.0,51.3999,51.5196,51.38,51.4797,23100.0
2013-10-15 14:00:00,51.63,51.68,51.47,51.5,46200.0,51.4897,51.5395,51.3301,51.36,46200.0
2013-10-15 14:30:00,51.5,51.72,51.43,51.7,179400.0,51.36,51.5794,51.2902,51.5595,179400.0
2013-10-15 15:00:00,51.71,51.86,51.58,51.7,88800.0,51.5694,51.719,51.4398,51.5595,88800.0
2013-10-15 15:30:00,51.71,51.71,51.56,51.64,181100.0,51.5694,51.5694,51.4198,51.4996,181100.0
2013-10-16 09:30:00,51.85,52.37,51.79,52.33,52200.0,51.7091,52.2276,51.6492,52.1877,52200.0
2013-10-16 10:00:00,52.34,52.39,52.17,52.23,41100.0,52.1977,52.2476,52.0282,52.088,41100.0
2013-10-16 10:30:00,52.24,52.35,52.21,52.32,32300.0,52.098,52.2077,52.0681,52.1778,32300.0
2013-10-16 11:00:00,52.34,52.37,52.17,52.17,106000.0,52.1977,52.2276,52.0282,52.0282,106000.0
2013-10-16 11:30:00,52.17,52.23,52.07,52.07,38900.0,52.0282,52.088,51.9285,51.9285,38900.0
2013-10-16 12:00:00,52.07,52.21,52.04,52.04,47300.0,51.9285,52.0681,51.8985,51.8985,47300.0
2013-10-16 12:30:00,52.03,52.12,51.99,52.06,59000.0,51.8886,51.9783,51.8487,51.9185,59000.0
2013-10-16 13:00:00,52.07,52.18,52.07,52.12,76000.0,51.9285,52.0382,51.9285,51.9783,76000.0
2013-10-16 13:30:00,52.12,52.24,52.11,52.13,40900.0,51.9783,52.098,51.9683,51.9883,40900.0
2013-10-16 14:00:00,52.14,52.19,52.04,52.04,40600.0,51.9983,52.0481,51.8985,51.8985,40600.0
2013-10-16 14:30:00,52.06,52.07,51.93,51.93,47200.0,51.9185,51.9285,51.7888,51.7888,47200.0
2013-10-16 15:00:00,51.94,52.0,51.93,51.97,59000.0,51.7988,51.8586,51.7888,51.8287,59000.0
2013-10-16 15:30:00,51.95,52.11,51.9,52.09,111600.0,51.8088,51.9683,51.7589,51.9484,111600.0
2013-10-17 09:30:00,51.81,52.03,51.6,51.71,65700.0,51.6692,51.8886,51.4597,51.5694,65700.0
2013-10-17 10:00:00,51.72,51.94,51.59,51.85,46800.0,51.5794,51.7988,51.4498,51.7091,46800.0
2013-10-17 10:30:00,51.85,51.88,51.71,51.86,34200.0,51.7091,51.739,51.5694,51.719,34200.0
2013-10-17 11:00:00,51.88,52.02,51.86,51.93,50700.0,51.739,51.8786,51.719,51.7888,50700.0
2013-10-17 11:30:00,51.91,52.04,51.9,51.96,16200.0,51.7689,51.8985,51.7589,51.8188,16200.0
2013-10-17 12:00:00,51.97,52.04,51.93,51.98,20300.0,51.8287,51.8985,51.7888,51.8387,20300.0
2013-10-17 12:30:00,51.99,52.1,51.99,52.02,16800.0,51.8487,51.9584,51.8487,51.8786,16800.0
2013-10-17 13:00:00,52.03,52.04,51.91,51.91,43300.0,51.8886,51.8985,51.7689,51.7689,43300.0
2013-10-17 13:30:00,51.94,52.0,51.91,51.92,39500.0,51.7988,51.8586,51.7689,51.7789,39500.0
2013-10-17 14:00:00,51.91,51.99,51.91,51.93,38300.0,51.7689,51.8487,51.7689,51.7888,38300.0
2013-10-17 14:30:00,51.92,51.96,51.84,51.87,34900.0,51.7789,51.8188,51.6991,51.729,34900.0
2013-10-17 15:00:00,51.87,52.02,51.85,51.97,45600.0,51.729,51.8786,51.7091,51.8287,45600.0
2013-10-17 15:30:00,51.99,52.18,51.97,52.11,123000.0,51.8487,52.0382,51.8287,51.9683,123000.0
2013-10-18 09:30:00,52.23,53.1,52.11,53.07,123000.0,52.088,52.9557,51.9683,52.9257,123000.0
2013-10-18 10:00:00,53.08,53.19,52.68,52.69,115400.0,52.9357,53.0454,52.5368,52.5468,115400.0
2013-10-18 10:30:00,52.69,52.69,52.55,52.61,51400.0,52.5468,52.5468,52.4072,52.467,51400.0
2013-10-18 11:00:00,52.62,52.69,52.53,52.68,46400.0,52.477,52.5468,52.3872,52.5368,46400.0
2013-10-18 11:30:00,52.68,52.76,52.59,52.6,49800.0,52.5368,52.6166,52.447,52.457,49800.0
2013-10-18 12:00:00,52.59,52.79,52.58,52.79,41100.0,52.447,52.6465,52.4371,52.6465,41100.0
2013-10-18 12:30:00,52.77,52.97,52.76,52.91,79900.0,52.6266,52.826,52.6166,52.7662,79900.0
2013-10-18 13:00:00,52.91,52.98,52.86,52.9,24000.0,52.7662,52.836,52.7163,52.7562,24000.0
2013-10-18 13:30:00,52.88,53.02,52.83,52.97,35700.0,52.7363,52.8759,52.6864,52.826,35700.0
2013-10-18 14:00:00,52.98,53.08,52.97,53.07,35900.0,52.836,52.9357,52.826,52.9257,35900.0
2013-10-18 14:30:00,53.07,53.15,53.01,53.01,42200.0,52.9257,53.0055,52.8659,52.8659,42200.0
2013-10-18 15:00:00,53.01,53.03,52.92,53.02,76300.0,52.8659,52.8858,52.7761,52.8759,76300.0
2013-10-18 15:30:00,53.02,53.09,52.97,53.08,157700.0,52.8759,52.9457,52.826,52.9357,157700.0
2013-10-21 09:30:00,53.16,53.5,53.0,53.42,45400.0,53.0155,53.3546,52.8559,53.2748,45400.0
2013-10-21 10:00:00,53.4,53.44,53.17,53.21,61400.0,53.2548,53.2947,53.0255,53.0654,61400.0
2013-10-21 10:30:00,53.22,53.31,53.15,53.21,64700.0,53.0753,53.1651,53.0055,53.0654,64700.0
2013-10-21 11:00:00,53.21,53.21,53.05,53.1,24000.0,53.0654,53.0654,52.9058,52.9557,24000.0
2013-10-21 11:30:00,53.11,53.11,52.99,53.05,48700.0,52.9656,52.9656,52.846,52.9058,48700.0
2013-10-21 12:00:00,53.05,53.11,53.04,53.06,89100.0,52.9058,52.9656,52.8958,52.9158,89100.0
2013-10-21 12:30:00,53.07,53.13,53.06,53.13,34600.0,52.9257,52.9856,52.9158,52.9856,34600.0
2013-10-21 13:00:00,53.13,53.14,53.08,53.1,68700.0,52.9856,52.9955,52.9357,52.9557,68700.0
2013-10-21 13:30:00,53.1,53.1,52.92,52.95,90700.0,52.9557,52.9557,52.7761,52.8061,90700.0
2013-10-21 14:00:00,52.95,53.01,52.89,52.92,114400.0,52.8061,52.8659,52.7462,52.7761,114400.0
2013-10-21 14:30:00,52.94,53.0,52.79,52.8,51400.0,52.7961,52.8559,52.6465,52.6565,51400.0
2013-10-21 15:00:00,52.8,52.98,52.8,52.9,37900.0,52.6565,52.836,52.6565,52.7562,37900.0
2013-10-21 15:30:00,52.91,53.01,52.88,53.0,97900.0,52.7662,52.8659,52.7363,52.8559,97900.0
2013-10-22 09:30:00,53.12,53.4,53.07,53.1,72800.0,52.9756,53.2548,52.9257,52.9557,72800.0
2013-10-22 10:00:00,53.1,53.33,53.09,53.15,45800.0,52.9557,53.185,52.9457,53.0055,45800.0
2013-10-22 10:30:00,53.18,53.22,52.74,52.98,88300.0,53.0354,53.0753,52.5966,52.836,88300.0
2013-10-22 11:00:00,52.98,53.11,52.95,53.06,53000.0,52.836,52.9656,52.8061,52.9158,53000.0
2013-10-22 11:30:00,53.07,53.27,52.99,53.26,34000.0,52.9257,53.1252,52.846,53.1152,34000.0
2013-10-22 12:00:00,53.26,53.26,53.04,53.15,30600.0,53.1152,53.1152,52.8958,53.0055,30600.0
2013-10-22 12:30:00,53.15,53.15,53.06,53.09,21200.0,53.0055,53.0055,52.9158,52.9457,21200.0
2013-10-22 13:00:00,53.08,53.19,53.08,53.14,27000.0,52.9357,53.0454,52.9357,52.9955,27000.0
2013-10-22 13:30:00,53.12,53.23,53.09,53.16,28000.0,52.9756,53.0853,52.9457,53.0155,28000.0
2013-10-22 14:00:00,53.18,53.21,53.05,53.12,36400.0,53.0354,53.0654,52.9058,52.9756,36400.0
2013-10-22 14:30:00,53.12,53.25,53.11,53.2,36400.0,52.9756,53.1052,52.9656,53.0554,36400.0
2013-10-22 15:00:00,53.2,53.32,53.19,53.25,51500.0,53.0554,53.1751,53.0454,53.1052,51500.0
2013-10-22 15:30:00,53.24,53.29,53.14,53.28,155900.0,53.0953,53.1451,52.9955,53.1352,155900.0
2013-10-23 09:30:00,53.06,53.45,52.55,52.58,95000.0,52.9158,53.3047,52.4072,52.4371,95000.0
2013-10-23 10:00:00,52.59,52.9,52.53,52.59,88100.0,52.447,52.7562,52.3872,52.447,88100.0
2013-10-23 10:30:00,52.6,52.77,52.56,52.75,52000.0,52.457,52.6266,52.4171,52.6066,52000.0
2013-10-23 11:00:00,52.76,52.85,52.63,52.73,30100.0,52.6166,52.7063,52.4869,52.5867,30100.0
2013-10-23 11:30:00,52.7,52.85,52.7,52.75,71400.0,52.5567,52.7063,52.5567,52.6066,71400.0
2013-10-23 12:00:00,52.75,52.84,52.7,52.77,20400.0,52.6066,52.6964,52.5567,52.6266,20400.0
2013-10-23 12:30:00,52.75,52.82,52.71,52.78,19800.0,52.6066,52.6764,52.5667,52.6365,19800.0
2013-10-23 13:00:00,52.78,52.81,52.66,52.81,27100.0,52.6365,52.6664,52.5169,52.6664,27100.0
2013-10-23 13:30:00,52.81,52.9,52.71,52.82,29800.0,52.6664,52.7562,52.5667,52.6764,29800.0
2013-10-23 14:00:00,52.83,52.92,52.82,52.85,29900.0,52.6864,52.7761,52.6764,52.7063,29900.0
2013-10-23 14:30:00,52.86,53.05,52.86,53.04,47000.0,52.7163,52.9058,52.7163,52.8958,47000.0
2013-10-23 15:00:00,53.04,53.13,52.98,53.05,76000.0,52.8958,52.9856,52.836,52.9058,76000.0
2013-10-23 15:30:00,53.05,53.18,53.05,53.1,133400.0,52.9058,53.0354,52.9058,52.9557,133400.0
2013-10-24 09:30:00,52.92,53.2,52.84,52.89,71900.0,52.7761,53.0554,52.6964,52.7462,71900.0
2013-10-24 10:00:00,52.92,52.92,52.74,52.87,108900.0,52.7761,52.7761,52.5966,52.7263,108900.0
2013-10-24 10:30:00,52.87,52.92,52.77,52.85,164200.0,52.7263,52.7761,52.6266,52.7063,164200.0
2013-10-24 11:00:00,52.85,52.91,52.73,52.87,107300.0,52.7063,52.7662,52.5867,52.7263,107300.0
2013-10-24 11:30:00,52.87,52.91,52.8,52.82,79500.0,52.7263,52.7662,52.6565,52.6764,79500.0
2013-10-24 12:00:00,52.84,52.87,52.69,52.78,42800.0,52.6964,52.7263,52.5468,52.6365,42800.0
2013-10-24 12:30:00,52.79,52.83,52.59,52.61,77100.0,52.6465,52.6864,52.447,52.467,77100.0
2013-10-24 13:00:00,52.61,52.65,52.34,52.38,122000.0,52.467,52.5069,52.1977,52.2376,122000.0
2013-10-24 13:30:00,52.38,52.52,52.32,52.5,72900.0,52.2376,52.3772,52.1778,52.3573,72900.0
2013-10-24 14:00:00,52.5,52.73,52.5,52.63,102000.0,52.3573,52.5867,52.3573,52.4869,102000.0
2013-10-24 14:30:00,52.63,52.69,52.49,52.58,87800.0,52.4869,52.5468,52.3473,52.4371,87800.0
2013-10-24 15:00:00,52.59,52.82,52.59,52.72,91700.0,52.447,52.6764,52.447,52.5767,91700.0
2013-10-24 15:30:00,52.72,53.15,52.72,53.09,326200.0,52.5767,53.0055,52.5767,52.9457,326200.0
2013-10-25 09:30:00,53.51,55.0,53.0,53.96,219800.0,53.3645,54.8505,52.8559,53.8133,219800.0
2013-10-25 10:00:00,53.97,54.37,53.96,54.03,303700.0,53.8233,54.2222,53.8133,53.8831,303700.0
2013-10-25 10:30:00,54.02,54.04,53.59,53.64,116300.0,53.8732,53.8931,53.4443,53.4942,116300.0
2013-10-25 11:00:00,53.61,53.72,53.38,53.56,64400.0,53.4643,53.574,53.2349,53.4144,64400.0
2013-10-25 11:30:00,53.54,53.62,53.33,53.37,53000.0,53.3945,53.4742,53.185,53.2249,53000.0
2013-10-25 12:00:00,53.38,53.38,53.2,53.33,48200.0,53.2349,53.2349,53.0554,53.185,48200.0
2013-10-25 12:30:00,53.34,53.48,53.28,53.41,48300.0,53.195,53.3346,53.1352,53.2648,48300.0
2013-10-25 13:00:00,53.41,53.44,53.32,53.33,52800.0,53.2648,53.2947,53.1751,53.185,52800.0
2013-10-25 13:30:00,53.33,53.38,53.28,53.35,48600.0,53.185,53.2349,53.1352,53.205,48600.0
2013-10-25 14:00:00,53.36,53.56,53.36,53.53,50200.0,53.2149,53.4144,53.2149,53.3845,50200.0
2013-10-25 14:30:00,53.52,53.66,53.42,53.65,52000.0,53.3745,53.5141,53.2748,53.5042,52000.0
2013-10-25 15:00:00,53.65,53.65,53.51,53.53,84300.0,53.5042,53.5042,53.3645,53.3845,84300.0
2013-10-25 15:30:00,53.54,53.76,53.44,53.76,239400.0,53.3945,53.6139,53.2947,53.6139,239400.0
2013-10-28 09:30:00,53.63,54.0,53.58,53.95,73900.0,53.4842,53.8532,53.4344,53.8033,73900.0
2013-10-28 10:00:00,53.94,54.21,53.8,53.8,64200.0,53.7934,54.0626,53.6538,53.6538,64200.0
2013-10-28 10:30:00,53.79,53.79,53.57,53.62,59100.0,53.6438,53.6438,53.4244,53.4742,59100.0
2013-10-28 11:00:00,53.62,53.72,53.57,53.72,57000.0,53.4742,53.574,53.4244,53.574,57000.0
2013-10-28 11:30:00,53.74,53.75,53.58,53.74,45500.0,53.5939,53.6039,53.4344,53.5939,45500.0
2013-10-28 12:00:00,53.74,53.76,53.63,53.69,49800.0,53.5939,53.6139,53.4842,53.5441,49800.0
2013-10-28 12:30:00,53.7,53.77,53.62,53.69,37600.0,53.554,53.6238,53.4742,53.5441,37600.0
2013-10-28 13:00:00,53.7,53.82,53.7,53.77,48200.0,53.554,53.6737,53.554,53.6238,48200.0
2013-10-28 13:30:00,53.77,53.85,53.74,53.82,36400.0,53.6238,53.7036,53.5939,53.6737,36400.0
2013-10-28 14:00:00,53.82,53.93,53.79,53.89,54300.0,53.6737,53.7834,53.6438,53.7435,54300.0
2013-10-28 14:30:00,53.89,53.91,53.79,53.83,53500.0,53.7435,53.7635,53.6438,53.6837,53500.0
2013-10-28 15:00:00,53.82,53.83,53.69,53.72,51900.0,53.6737,53.6837,53.5441,53.574,51900.0
2013-10-28 15:30:00,53.73,53.73,53.52,53.55,246800.0,53.5839,53.5839,53.3745,53.4044,246800.0
2013-10-29 09:30:00,53.6,54.12,52.73,54.01,93600.0,53.4543,53.9729,52.5867,53.8632,93600.0
2013-10-29 10:00:00,53.96,54.07,53.77,53.95,60300.0,53.8133,53.923,53.6238,53.8033,60300.0
2013-10-29 10:30:00,53.95,54.0,53.81,53.86,121300.0,53.8033,53.8532,53.6637,53.7136,121300.0
2013-10-29 11:00:00,53.86,53.99,53.82,53.82,108500.0,53.7136,53.8432,53.6737,53.6737,108500.0
2013-10-29 11:30:00,53.82,53.99,53.81,53.95,84500.0,53.6737,53.8432,53.6637,53.8033,84500.0
2013-10-29 12:00:00,53.95,53.97,53.89,53.91,102700.0,53.8033,53.8233,53.7435,53.7635,102700.0
2013-10-29 12:30:00,53.91,53.93,53.86,53.89,82800.0,53.7635,53.7834,53.7136,53.7435,82800.0
2013-10-29 13:00:00,53.89,53.91,53.74,53.79,209700.0,53.7435,53.7635,53.5939,53.6438,209700.0
2013-10-29 13:30:00,53.79,53.87,53.78,53.83,92700.0,53.6438,53.7236,53.6338,53.6837,92700.0
2013-10-29 14:00:00,53.83,54.0,53.82,53.95,150700.0,53.6837,53.8532,53.6737,53.8033,150700.0
2013-10-29 14:30:00,53.95,54.0,53.91,53.91,137800.0,53.8033,53.8532,53.7635,53.7635,137800.0
2013-10-29 15:00:00,53.92,53.94,53.85,53.88,207500.0,53.7734,53.7934,53.7036,53.7335,207500.0
2013-10-29 15:30:00,53.88,54.01,53.8,53.99,543400.0,53.7335,53.8632,53.6538,53.8432,543400.0
2013-10-30 09:30:00,54.08,54.43,54.08,54.28,124400.0,53.933,54.282,53.933,54.1324,124400.0
2013-10-30 10:00:00,54.26,54.34,54.11,54.29,129500.0,54.1125,54.1923,53.9629,54.1424,129500.0
2013-10-30 10:30:00,54.29,54.56,54.25,54.35,111400.0,54.1424,54.4117,54.1025,54.2023,111400.0
2013-10-30 11:00:00,54.38,54.43,54.2,54.21,70900.0,54.2322,54.282,54.0527,54.0626,70900.0
2013-10-30 11:30:00,54.21,54.21,54.08,54.1,61100.0,54.0626,54.0626,53.933,53.9529,61100.0
2013-10-30 12:00:00,54.09,54.23,54.05,54.21,86500.0,53.943,54.0826,53.9031,54.0626,86500.0
2013-10-30 12:30:00,54.23,54.39,54.22,54.37,70200.0,54.0826,54.2421,54.0726,54.2222,70200.0
2013-10-30 13:00:00,54.37,54.39,54.27,54.29,59400.0,54.2222,54.2421,54.1225,54.1424,59400.0
2013-10-30 13:30:00,54.28,54.43,54.24,54.43,47800.0,54.1324,54.282,54.0926,54.282,47800.0
2013-10-30 14:00:00,54.43,54.57,54.1,54.21,77900.0,54.282,54.4217,53.9529,54.0626,77900.0
2013-10-30 14:30:00,54.22,54.31,54.11,54.22,85900.0,54.0726,54.1624,53.9629,54.0726,85900.0
2013-10-30 15:00:00,54.22,54.36,54.15,54.35,89500.0,54.0726,54.2122,54.0028,54.2023,89500.0
2013-10-30 15:30:00,54.35,54.38,54.1,54.22,183800.0,54.2023,54.2322,53.9529,54.0726,183800.0
2013-10-31 09:30:00,54.21,54.57,54.01,54.02,73900.0,54.0626,54.4217,53.8632,53.8732,73900.0
2013-10-31 10:00:00,53.99,54.12,53.88,53.96,97800.0,53.8432,53.9729,53.7335,53.8133,97800.0
2013-10-31 10:30:00,53.95,54.15,53.83,54.09,42100.0,53.8033,54.0028,53.6837,53.943,42100.0
2013-10-31 11:00:00,54.1,54.24,53.99,54.23,65500.0,53.9529,54.0926,53.8432,54.0826,65500.0
2013-10-31 11:30:00,54.24,54.3,54.11,54.18,90000.0,54.0926,54.1524,53.9629,54.0327,90000.0
2013-10-31 12:00:00,54.19,54.35,54.14,54.28,50900.0,54.0427,54.2023,53.9928,54.1324,50900.0
2013-10-31 12:30:00,54.28,54.36,54.25,54.28,94300.0,54.1324,54.2122,54.1025,54.1324,94300.0
2013-10-31 13:00:00,54.24,54.3,54.23,54.27,52500.0,54.0926,54.1524,54.0826,54.1225,52500.0
2013-10-31 13:30:00,54.27,54.33,54.25,54.27,52700.0,54.1225,54.1823,54.1025,54.1225,52700.0
2013-10-31 14:00:00,54.29,54.5,54.28,54.47,83500.0,54.1424,54.3518,54.1324,54.3219,83500.0
2013-10-31 14:30:00,54.46,54.5,54.41,54.47,88700.0,54.312,54.3518,54.2621,54.3219,88700.0
2013-10-31 15:00:00,54.48,54.48,54.35,54.35,133900.0,54.3319,54.3319,54.2023,54.2023,133900.0
2013-10-31 15:30:00,54.36,54.43,54.26,54.27,285600.0,54.2122,54.282,54.1125,54.1225,285600.0
2013-11-01 09:30:00,54.38,54.75,54.28,54.7,221600.0,54.2322,54.6012,54.1324,54.5513,221600.0
2013-11-01 10:00:00,54.69,54.79,54.43,54.52,61900.0,54.5413,54.6411,54.282,54.3718,61900.0
2013-11-01 10:30:00,54.5,54.59,54.4,54.44,34900.0,54.3518,54.4416,54.2521,54.292,34900.0
2013-11-01 11:00:00,54.45,54.45,54.09,54.24,42600.0,54.302,54.302,53.943,54.0926,42600.0
2013-11-01 11:30:00,54.25,54.3,54.18,54.21,61500.0,54.1025,54.1524,54.0327,54.0626,61500.0
2013-11-01 12:00:00,54.19,54.36,54.18,54.33,65100.0,54.0427,54.2122,54.0327,54.1823,65100.0
2013-11-01 12:30:00,54.31,54.31,53.92,53.96,94500.0,54.1624,54.1624,53.7734,53.8133,94500.0
2013-11-01 13:00:00,53.98,54.02,53.87,53.99,89700.0,53.8333,53.8732,53.7236,53.8432,89700.0
2013-11-01 13:30:00,53.99,54.03,53.96,54.0,68800.0,53.8432,53.8831,53.8133,53.8532,68800.0
2013-11-01 14:00:00,54.0,54.28,53.97,53.98,88700.0,53.8532,54.1324,53.8233,53.8333,88700.0
2013-11-01 14:30:00,53.98,54.06,53.96,53.99,76300.0,53.8333,53.913,53.8133,53.8432,76300.0
2013-11-01 15:00:00,53.99,54.19,53.98,54.19,144500.0,53.8432,54.0427,53.8333,54.0427,144500.0
2013-11-01 15:30:00,54.19,54.25,54.13,54.18,198000.0,54.0427,54.1025,53.9829,54.0327,198000.0
2013-11-04 09:30:00,54.28,54.57,54.08,54.34,65400.0,54.1324,54.4217,53.933,54.1923,65400.0
2013-11-04 10:00:00,54.32,54.36,54.19,54.23,79300.0,54.1723,54.2122,54.0427,54.0826,79300.0
2013-11-04 10:30:00,54.27,54.34,54.05,54.07,32700.0,54.1225,54.1923,53.9031,53.923,32700.0
2013-11-04 11:00:00,54.06,54.2,54.02,54.2,76400.0,53.913,54.0527,53.8732,54.0527,76400.0
2013-11-04 11:30:00,54.2,54.29,54.14,54.26,87600.0,54.0527,54.1424,53.9928,54.1125,87600.0
2013-11-04 12:00:00,54.28,54.28,54.19,54.23,42100.0,54.1324,54.1324,54.0427,54.0826,42100.0
2013-11-04 12:30:00,54.23,54.33,54.17,54.31,88500.0,54.0826,54.1823,54.0227,54.1624,88500.0
2013-11-04 13:00:00,54.27,54.3,54.22,54.28,40600.0,54.1225,54.1524,54.0726,54.1324,40600.0
2013-11-04 13:30:00,54.28,54.37,54.26,54.32,47500.0,54.1324,54.2222,54.1125,54.1723,47500.0
2013-11-04 14:00:00,54.32,54.35,54.28,54.35,57200.0,54.1723,54.2023,54.1324,54.2023,57200.0
2013-11-04 14:30:00,54.36,54.5,54.36,54.5,52500.0,54.2122,54.3518,54.2122,54.3518,52500.0
2013-11-04 15:00:00,54.51,54.53,54.42,54.43,67400.0,54.3618,54.3818,54.2721,54.282,67400.0
2013-11-04 15:30:00,54.44,54.47,54.37,54.38,169400.0,54.292,54.3219,54.2222,54.2322,169400.0
2013-11-05 09:30:00,54.08,54.3,53.92,54.25,147600.0,53.933,54.1524,53.7734,54.1025,147600.0
2013-11-05 10:00:00,54.22,54.29,54.03,54.12,75500.0,54.0726,54.1424,53.8831,53.9729,75500.0
2013-11-05 10:30:00,54.11,54.18,54.05,54.09,65800.0,53.9629,54.0327,53.9031,53.943,65800.0
2013-11-05 11:00:00,54.09,54.15,54.01,54.1,48200.0,53.943,54.0028,53.8632,53.9529,48200.0
2013-11-05 11:30:00,54.1,54.19,54.07,54.18,86700.0,53.9529,54.0427,53.923,54.0327,86700.0
2013-11-05 12:00:00,54.18,54.33,54.13,54.32,41200.0,54.0327,54.1823,53.9829,54.1723,41200.0
2013-11-05 12:30:00,54.34,54.44,54.3,54.44,38600.0,54.1923,54.292,54.1524,54.292,38600.0
2013-11-05 13:00:00,54.44,54.5,54.43,54.45,28900.0,54.292,54.3518,54.282,54.302,28900.0
2013-11-05 13:30:00,54.46,54.5,54.33,54.34,31900.0,54.312,54.3518,54.1823,54.1923,31900.0
2013-11-05 14:00:00,54.34,54.6,54.33,54.59,66400.0,54.1923,54.4516,54.1823,54.4416,66400.0
2013-11-05 14:30:00,54.59,54.6,54.44,54.45,115200.0,54.4416,54.4516,54.292,54.302,115200.0
2013-11-05 15:00:00,54.45,54.46,54.33,54.36,120500.0,54.302,54.312,54.1823,54.2122,120500.0
2013-11-05 15:30:00,54.36,54.41,54.29,54.29,154900.0,54.2122,54.2621,54.1424,54.1424,154900.0
2013-11-06 09:30:00,54.52,54.63,54.3,54.45,134500.0,54.3718,54.4815,54.1524,54.302,134500.0
2013-11-06 10:00:00,54.43,54.48,54.29,54.31,55300.0,54.282,54.3319,54.1424,54.1624,55300.0
2013-11-06 10:30:00,54.31,54.42,54.29,54.35,75200.0,54.1624,54.2721,54.1424,54.2023,75200.0
2013-11-06 11:00:00,54.36,54.41,54.26,54.38,85100.0,54.2122,54.2621,54.1125,54.2322,85100.0
2013-11-06 11:30:00,54.4,54.41,54.34,54.36,114800.0,54.2521,54.2621,54.1923,54.2122,114800.0
2013-11-06 12:00:00,54.36,54.41,54.31,54.35,56300.0,54.2122,54.2621,54.1624,54.2023,56300.0
2013-11-06 12:30:00,54.35,54.4,54.3,54.3,42300.0,54.2023,54.2521,54.1524,54.1524,42300.0
2013-11-06 13:00:00,54.29,54.4,54.27,54.39,34300.0,54.1424,54.2521,54.1225,54.2421,34300.0
2013-11-06 13:30:00,54.39,54.41,54.31,54.37,36100.0,54.2421,54.2621,54.1624,54.2222,36100.0
2013-11-06 14:00:00,54.37,54.39,54.32,54.35,51500.0,54.2222,54.2421,54.1723,54.2023,51500.0
2013-11-06 14:30:00,54.35,54.38,54.33,54.34,63500.0,54.2023,54.2322,54.1823,54.1923,63500.0
2013-11-06 15:00:00,54.33,54.41,54.32,54.37,62200.0,54.1823,54.2621,54.1723,54.2222,62200.0
2013-11-06 15:30:00,54.37,54.4,54.28,54.29,134700.0,54.2222,54.2521,54.1324,54.1424,134700.0
2013-11-07 09:30:00,54.45,54.59,54.02,54.11,42100.0,54.302,54.4416,53.8732,53.9629,42100.0
2013-11-07 10:00:00,54.06,54.1,53.63,53.8,37800.0,53.913,53.9529,53.4842,53.6538,37800.0
2013-11-07 10:30:00,53.8,53.94,53.63,53.8,92000.0,53.6538,53.7934,53.4842,53.6538,92000.0
2013-11-07 11:00:00,53.78,53.84,53.52,53.65,33600.0,53.6338,53.6936,53.3745,53.5042,33600.0
2013-11-07 11:30:00,53.66,53.79,53.62,53.76,31900.0,53.5141,53.6438,53.4742,53.6139,31900.0
2013-11-07 12:00:00,53.77,53.97,53.77,53.92,29000.0,53.6238,53.8233,53.6238,53.7734,29000.0
2013-11-07 12:30:00,53.94,53.99,53.82,53.86,26000.0,53.7934,53.8432,53.6737,53.7136,26000.0
2013-11-07 13:00:00,53.84,53.89,53.68,53.69,66600.0,53.6936,53.7435,53.5341,53.5441,66600.0
2013-11-07 13:30:00,53.65,53.82,53.61,53.79,27600.0,53.5042,53.6737,53.4643,53.6438,27600.0
2013-11-07 14:00:00,53.79,53.8,53.62,53.62,43100.0,53.6438,53.6538,53.4742,53.4742,43100.0
2013-11-07 14:30:00,53.61,53.73,53.54,53.71,53600.0,53.4643,53.5839,53.3945,53.564,53600.0
2013-11-07 15:00:00,53.71,53.74,53.4,53.4,51100.0,53.564,53.5939,53.2548,53.2548,51100.0
2013-11-07 15:30:00,53.39,53.44,53.23,53.29,216300.0,53.2449,53.2947,53.0853,53.1451,216300.0
2013-11-08 09:30:00,53.35,53.99,53.35,53.85,84000.0,53.205,53.8432,53.205,53.7036,84000.0
2013-11-08 10:00:00,53.85,54.22,53.85,54.0,115000.0,53.7036,54.0726,53.7036,53.8532,115000.0
2013-11-08 10:30:00,54.0,54.32,54.0,54.32,87000.0,53.8532,54.1723,53.8532,54.1723,87000.0
2013-11-08 11:00:00,54.32,54.34,54.17,54.19,48000.0,54.1723,54.1923,54.0227,54.0427,48000.0
2013-11-08 11:30:00,54.19,54.41,54.16,54.37,56300.0,54.0427,54.2621,54.0128,54.2222,56300.0
2013-11-08 12:00:00,54.38,54.44,54.29,54.38,35800.0,54.2322,54.292,54.1424,54.2322,35800.0
2013-11-08 12:30:00,54.4,54.48,54.35,54.47,30700.0,54.2521,54.3319,54.2023,54.3219,30700.0
2013-11-08 13:00:00,54.47,54.48,54.31,54.36,42900.0,54.3219,54.3319,54.1624,54.2122,42900.0
2013-11-08 13:30:00,54.37,54.41,54.3,54.3,66600.0,54.2222,54.2621,54.1524,54.1524,66600.0
2013-11-08 14:00:00,54.31,54.39,54.3,54.33,61800.0,54.1624,54.2421,54.1524,54.1823,61800.0
2013-11-08 14:30:00,54.33,54.36,54.28,54.28,47200.0,54.1823,54.2122,54.1324,54.1324,47200.0
2013-11-08 15:00:00,54.28,54.28,54.09,54.12,64600.0,54.1324,54.1324,53.943,53.9729,64600.0
2013-11-08 15:30:00,54.13,54.25,54.12,54.15,235400.0,53.9829,54.1025,53.9729,54.0028,235400.0
2013-11-11 09:30:00,54.26,54.67,54.26,54.47,68900.0,54.1125,54.5214,54.1125,54.3219,68900.0
2013-11-11 10:00:00,54.47,54.51,54.28,54.35,92000.0,54.3219,54.3618,54.1324,54.2023,92000.0
2013-11-11 10:30:00,54.36,54.44,54.18,54.18,34200.0,54.2122,54.292,54.0327,54.0327,34200.0
2013-11-11 11:00:00,54.18,54.23,54.02,54.21,33600.0,54.0327,54.0826,53.8732,54.0626,33600.0
2013-11-11 11:30:00,54.2,54.31,54.19,54.27,23600.0,54.0527,54.1624,54.0427,54.1225,23600.0
2013-11-11 12:00:00,54.27,54.28,54.2,54.24,29600.0,54.1225,54.1324,54.0527,54.0926,29600.0
2013-11-11 12:30:00,54.24,54.3,54.22,54.26,22800.0,54.0926,54.1524,54.0726,54.1125,22800.0
2013-11-11 13:00:00,54.26,54.34,54.22,54.24,36300.0,54.1125,54.1923,54.0726,54.0926,36300.0
2013-11-11 13:30:00,54.24,54.28,54.23,54.27,22200.0,54.0926,54.1324,54.0826,54.1225,22200.0
2013-11-11 14:00:00,54.27,54.33,54.23,54.3,27800.0,54.1225,54.1823,54.0826,54.1524,27800.0
2013-11-11 14:30:00,54.3,54.32,54.21,54.21,39600.0,54.1524,54.1723,54.0626,54.0626,39600.0
2013-11-11 15:00:00,54.21,54.3,54.21,54.23,53000.0,54.0626,54.1524,54.0626,54.0826,53000.0
2013-11-11 15:30:00,54.24,54.3,54.22,54.3,213300.0,54.0926,54.1524,54.0726,54.1524,213300.0
2013-11-12 09:30:00,54.04,54.74,53.96,54.49,55700.0,53.8931,54.5912,53.8133,54.3419,55700.0
2013-11-12 10:00:00,54.51,54.57,54.29,54.56,38200.0,54.3618,54.4217,54.1424,54.4117,38200.0
2013-11-12 10:30:00,54.58,54.61,54.51,54.54,54200.0,54.4316,54.4616,54.3618,54.3917,54200.0
2013-11-12 11:00:00,54.53,54.65,54.51,54.65,40100.0,54.3818,54.5014,54.3618,54.5014,40100.0
2013-11-12 11:30:00,54.65,54.67,54.44,54.57,28500.0,54.5014,54.5214,54.292,54.4217,28500.0
2013-11-12 12:00:00,54.57,54.58,54.39,54.45,21800.0,54.4217,54.4316,54.2421,54.302,21800.0
2013-11-12 12:30:00,54.47,54.58,54.45,54.5,36100.0,54.3219,54.4316,54.302,54.3518,36100.0
2013-11-12 13:00:00,54.5,54.66,54.44,54.58,26700.0,54.3518,54.5114,54.292,54.4316,26700.0
2013-11-12 13:30:00,54.58,54.65,54.48,54.59,38800.0,54.4316,54.5014,54.3319,54.4416,38800.0
2013-11-12 14:00:00,54.58,54.71,54.57,54.6,94800.0,54.4316,54.5613,54.4217,54.4516,94800.0
2013-11-12 14:30:00,54.62,54.72,54.58,54.62,64000.0,54.4715,54.5713,54.4316,54.4715,64000.0
2013-11-12 15:00:00,54.62,54.8,54.62,54.74,45000.0,54.4715,54.651,54.4715,54.5912,45000.0
2013-11-12 15:30:00,54.75,54.8,54.68,54.72,112300.0,54.6012,54.651,54.5314,54.5713,112300.0
2013-11-13 09:30:00,54.39,54.78,54.08,54.67,93100.0,54.2421,54.6311,53.933,54.5214,93100.0
2013-11-13 10:00:00,54.68,54.74,54.53,54.6,35800.0,54.5314,54.5912,54.3818,54.4516,35800.0
2013-11-13 10:30:00,54.6,54.68,54.55,54.6,34000.0,54.4516,54.5314,54.4017,54.4516,34000.0
2013-11-13 11:00:00,54.6,54.75,54.58,54.66,32300.0,54.4516,54.6012,54.4316,54.5114,32300.0
2013-11-13 11:30:00,54.65,54.71,54.49,54.53,55500.0,54.5014,54.5613,54.3419,54.3818,55500.0
2013-11-13 12:00:00,54.52,54.68,54.46,54.68,30400.0,54.3718,54.5314,54.312,54.5314,30400.0
2013-11-13 12:30:00,54.69,54.86,54.67,54.86,25300.0,54.5413,54.7109,54.5214,54.7109,25300.0
2013-11-13 13:00:00,54.85,55.0,54.82,54.99,33200.0,54.7009,54.8505,54.671,54.8405,33200.0
2013-11-13 13:30:00,55.0,55.09,54.96,54.98,50100.0,54.8505,54.9402,54.8106,54.8305,50100.0
2013-11-13 14:00:00,54.97,55.02,54.94,54.98,26200.0,54.8206,54.8704,54.7907,54.8305,26200.0
2013-11-13 14:30:00,55.0,55.0,54.86,54.86,45000.0,54.8505,54.8505,54.7109,54.7109,45000.0
2013-11-13 15:00:00,54.86,54.9,54.77,54.82,59600.0,54.7109,54.7508,54.6211,54.671,59600.0
2013-11-13 15:30:00,54.82,55.1,54.79,55.1,104400.0,54.671,54.9502,54.6411,54.9502,104400.0
2013-11-14 09:30:00,55.03,55.55,54.79,55.49,83100.0,54.8804,55.399,54.6411,55.3392,83100.0
2013-11-14 10:00:00,55.49,55.49,55.3,55.36,51900.0,55.3392,55.3392,55.1497,55.2095,51900.0
2013-11-14 10:30:00,55.37,55.65,55.36,55.6,77100.0,55.2195,55.4987,55.2095,55.4489,77100.0
2013-11-14 11:00:00,55.62,55.84,55.62,55.73,57700.0,55.4688,55.6882,55.4688,55.5785,57700.0
2013-11-14 11:30:00,55.75,55.75,55.58,55.62,66400.0,55.5985,55.5985,55.4289,55.4688,66400.0
2013-11-14 12:00:00,55.64,55.7,55.59,55.62,57000.0,55.4888,55.5486,55.4389,55.4688,57000.0
2013-11-14 12:30:00,55.63,55.67,55.59,55.6,37900.0,55.4788,55.5187,55.4389,55.4489,37900.0
2013-11-14 13:00:00,55.62,55.7,55.59,55.64,105300.0,55.4688,55.5486,55.4389,55.4888,105300.0
2013-11-14 13:30:00,55.65,55.82,55.64,55.82,44900.0,55.4987,55.6683,55.4888,55.6683,44900.0
2013-11-14 14:00:00,55.82,55.9,55.76,55.76,99500.0,55.6683,55.748,55.6084,55.6084,99500.0
2013-11-14 14:30:00,55.75,55.95,55.7,55.93,103000.0,55.5985,55.7979,55.5486,55.778,103000.0
2013-11-14 15:00:00,55.93,55.93,55.74,55.74,192500.0,55.778,55.778,55.5885,55.5885,192500.0
2013-11-14 15:30:00,55.75,55.84,55.68,55.81,219800.0,55.5985,55.6882,55.5286,55.6583,219800.0
2013-11-15 09:30:00,55.78,56.08,55.64,56.03,119100.0,55.6284,55.9276,55.4888,55.8777,119100.0
2013-11-15 10:00:00,56.06,56.09,55.95,56.04,49600.0,55.9076,55.9375,55.7979,55.8877,49600.0
2013-11-15 10:30:00,56.05,56.08,55.96,55.97,51800.0,55.8976,55.9276,55.8079,55.8179,51800.0
2013-11-15 11:00:00,55.97,56.09,55.97,56.02,52700.0,55.8179,55.9375,55.8179,55.8677,52700.0
2013-11-15 11:30:00,56.01,56.08,55.79,55.79,55600.0,55.8577,55.9276,55.6383,55.6383,55600.0
2013-11-15 12:00:00,55.79,55.79,55.6,55.65,48300.0,55.6383,55.6383,55.4489,55.4987,48300.0
2013-11-15 12:30:00,55.64,55.8,55.63,55.77,38600.0,55.4888,55.6483,55.4788,55.6184,38600.0
2013-11-15 13:00:00,55.77,55.82,55.77,55.79,27100.0,55.6184,55.6683,55.6184,55.6383,27100.0
2013-11-15 13:30:00,55.8,55.82,55.76,55.76,18600.0,55.6483,55.6683,55.6084,55.6084,18600.0
2013-11-15 14:00:00,55.76,55.86,55.75,55.84,32300.0,55.6084,55.7082,55.5985,55.6882,32300.0
2013-11-15 14:30:00,55.84,55.85,55.74,55.81,30200.0,55.6882,55.6982,55.5885,55.6583,30200.0
2013-11-15 15:00:00,55.81,55.88,55.77,55.78,41900.0,55.6583,55.7281,55.6184,55.6284,41900.0
2013-11-15 15:30:00,55.78,55.85,55.64,55.65,179400.0,55.6284,55.6982,55.4888,55.4987,179400.0
2013-11-18 09:30:00,55.87,55.99,55.68,55.84,42800.0,55.7181,55.8378,55.5286,55.6882,42800.0
2013-11-18 10:00:00,55.79,55.83,55.66,55.8,25700.0,55.6383,55.6782,55.5087,55.6483,25700.0
2013-11-18 10:30:00,55.79,55.89,55.59,55.89,87200.0,55.6383,55.7381,55.4389,55.7381,87200.0
2013-11-18 11:00:00,55.9,56.03,55.9,56.03,21900.0,55.748,55.8777,55.748,55.8777,21900.0
2013-11-18 11:30:00,56.03,56.17,55.99,56.13,33200.0,55.8777,56.0173,55.8378,55.9774,33200.0
2013-11-18 12:00:00,56.13,56.13,56.0,56.03,25300.0,55.9774,55.9774,55.8478,55.8777,25300.0
2013-11-18 12:30:00,56.03,56.06,55.88,55.92,23400.0,55.8777,55.9076,55.7281,55.768,23400.0
2013-11-18 13:00:00,55.92,56.03,55.87,56.02,21300.0,55.768,55.8777,55.7181,55.8677,21300.0
2013-11-18 13:30:00,56.02,56.02,55.97,55.98,21400.0,55.8677,55.8677,55.8179,55.8278,21400.0
2013-11-18 14:00:00,55.97,56.08,55.95,56.06,39400.0,55.8179,55.9276,55.7979,55.9076,39400.0
2013-11-18 14:30:00,56.07,56.08,55.87,55.87,39800.0,55.9176,55.9276,55.7181,55.7181,39800.0
2013-11-18 15:00:00,55.87,55.87,55.43,55.56,58000.0,55.7181,55.7181,55.2793,55.409,58000.0
2013-11-18 15:30:00,55.56,55.6,55.45,55.49,118100.0,55.409,55.4489,55.2993,55.3392,118100.0
2013-11-19 09:30:00,55.42,55.64,55.09,55.58,62000.0,55.2693,55.4888,54.9402,55.4289,62000.0
2013-11-19 10:00:00,55.59,55.86,55.57,55.77,94400.0,55.4389,55.7082,55.4189,55.6184,94400.0
2013-11-19 10:30:00,55.74,55.98,55.62,55.82,50100.0,55.5885,55.8278,55.4688,55.6683,50100.0
2013-11-19 11:00:00,55.86,55.88,55.67,55.72,47200.0,55.7082,55.7281,55.5187,55.5685,47200.0
2013-11-19 11:30:00,55.72,55.75,55.52,55.7,37000.0,55.5685,55.5985,55.3691,55.5486,37000.0
2013-11-19 12:00:00,55.7,55.85,55.63,55.8,41100.0,55.5486,55.6982,55.4788,55.6483,41100.0
2013-11-19 12:30:00,55.78,55.81,55.66,55.66,28100.0,55.6284,55.6583,55.5087,55.5087,28100.0
2013-11-19 13:00:00,55.66,55.68,55.48,55.49,38000.0,55.5087,55.5286,55.3292,55.3392,38000.0
2013-11-19 13:30:00,55.46,55.58,55.39,55.43,36900.0,55.3092,55.4289,55.2394,55.2793,36900.0
2013-11-19 14:00:00,55.43,55.53,55.35,55.35,40900.0,55.2793,55.379,55.1995,55.1995,40900.0
2013-11-19 14:30:00,55.35,55.63,55.34,55.46,42100.0,55.1995,55.4788,55.1896,55.3092,42100.0
2013-11-19 15:00:00,55.48,55.69,55.48,55.65,120000.0,55.3292,55.5386,55.3292,55.4987,120000.0
2013-11-19 15:30:00,55.64,55.66,55.46,55.49,116500.0,55.4888,55.5087,55.3092,55.3392,116500.0
2013-11-20 09:30:00,55.73,55.93,55.48,55.48,74500.0,55.5785,55.778,55.3292,55.3292,74500.0
2013-11-20 10:00:00,55.47,55.95,55.42,55.66,26200.0,55.3192,55.7979,55.2693,55.5087,26200.0
2013-11-20 10:30:00,55.71,55.72,55.5,55.57,71200.0,55.5586,55.5685,55.3491,55.4189,71200.0
2013-11-20 11:00:00,55.57,55.59,55.47,55.51,29300.0,55.4189,55.4389,55.3192,55.3591,29300.0
2013-11-20 11:30:00,55.54,55.6,55.42,55.43,31500.0,55.389,55.4489,55.2693,55.2793,31500.0
2013-11-20 12:00:00,55.43,55.47,55.37,55.41,27300.0,55.2793,55.3192,55.2195,55.2594,27300.0
2013-11-20 12:30:00,55.41,55.45,55.38,55.41,24900.0,55.2594,55.2993,55.2295,55.2594,24900.0
2013-11-20 13:00:00,55.42,55.49,55.42,55.49,14200.0,55.2693,55.3392,55.2693,55.3392,14200.0
2013-11-20 13:30:00,55.49,55.6,55.48,55.52,18200.0,55.3392,55.4489,55.3292,55.3691,18200.0
2013-11-20 14:00:00,55.52,55.52,55.15,55.34,66800.0,55.3691,55.3691,55.0001,55.1896,66800.0
2013-11-20 14:30:00,55.34,55.38,55.23,55.33,34000.0,55.1896,55.2295,55.0799,55.1796,34000.0
2013-11-20 15:00:00,55.33,55.34,55.15,55.25,110700.0,55.1796,55.1896,55.0001,55.0998,110700.0
2013-11-20 15:30:00,55.24,55.37,55.18,55.28,116300.0,55.0898,55.2195,55.03,55.1297,116300.0
2013-11-21 09:30:00,55.31,55.89,55.31,55.82,40100.0,55.1596,55.7381,55.1596,55.6683,40100.0
2013-11-21 10:00:00,55.78,55.92,55.6,55.86,34700.0,55.6284,55.768,55.4489,55.7082,34700.0
2013-11-21 10:30:00,55.87,55.98,55.87,55.97,45300.0,55.7181,55.8278,55.7181,55.8179,45300.0
2013-11-21 11:00:00,55.97,55.98,55.82,55.92,30800.0,55.8179,55.8278,55.6683,55.768,30800.0
2013-11-21 11:30:00,55.92,55.95,55.83,55.93,59400.0,55.768,55.7979,55.6782,55.778,59400.0
2013-11-21 12:00:00,55.92,55.97,55.85,55.97,22200.0,55.768,55.8179,55.6982,55.8179,22200.0
2013-11-21 12:30:00,55.98,55.98,55.86,55.87,18200.0,55.8278,55.8278,55.7082,55.7181,18200.0
2013-11-21 13:00:00,55.87,55.89,55.82,55.85,15500.0,55.7181,55.7381,55.6683,55.6982,15500.0
2013-11-21 13:30:00,55.84,55.9,55.79,55.9,64700.0,55.6882,55.748,55.6383,55.748,64700.0
2013-11-21 14:00:00,55.89,56.0,55.87,55.91,33700.0,55.7381,55.8478,55.7181,55.758,33700.0
2013-11-21 14:30:00,55.9,55.97,55.87,55.96,37700.0,55.748,55.8179,55.7181,55.8079,37700.0
2013-11-21 15:00:00,55.97,56.12,55.97,56.12,50600.0,55.8179,55.9674,55.8179,55.9674,50600.0
2013-11-21 15:30:00,56.11,56.12,55.94,55.95,99300.0,55.9575,55.9674,55.7879,55.7979,99300.0
2013-11-22 09:30:00,56.14,56.4,56.0,56.34,64200.0,55.9874,56.2467,55.8478,56.1868,64200.0
2013-11-22 10:00:00,56.37,56.53,56.27,56.43,90000.0,56.2168,56.3763,56.117,56.2766,90000.0
2013-11-22 10:30:00,56.43,56.5,56.39,56.39,116200.0,56.2766,56.3464,56.2367,56.2367,116200.0
2013-11-22 11:00:00,56.39,56.54,56.31,56.49,44800.0,56.2367,56.3863,56.1569,56.3364,44800.0
2013-11-22 11:30:00,56.49,56.71,56.48,56.6,70500.0,56.3364,56.5558,56.3265,56.4461,70500.0
2013-11-22 12:00:00,56.6,56.6,56.48,56.5,102000.0,56.4461,56.4461,56.3265,56.3464,102000.0
2013-11-22 12:30:00,56.5,56.55,56.48,56.48,40500.0,56.3464,56.3963,56.3265,56.3265,40500.0
2013-11-22 13:00:00,56.48,56.58,56.48,56.57,35100.0,56.3265,56.4262,56.3265,56.4162,35100.0
2013-11-22 13:30:00,56.57,56.59,56.5,56.55,42200.0,56.4162,56.4362,56.3464,56.3963,42200.0
2013-11-22 14:00:00,56.56,56.63,56.53,56.62,71500.0,56.4063,56.4761,56.3763,56.4661,71500.0
2013-11-22 14:30:00,56.62,56.66,56.59,56.61,131900.0,56.4661,56.506,56.4362,56.4561,131900.0
2013-11-22 15:00:00,56.62,56.66,56.6,56.63,72400.0,56.4661,56.506,56.4461,56.4761,72400.0
2013-11-22 15:30:00,56.63,56.73,56.6,56.72,145700.0,56.4761,56.5758,56.4461,56.5658,145700.0
2013-11-25 09:30:00,57.0,57.03,56.24,56.31,70900.0,56.8451,56.875,56.0871,56.1569,70900.0
2013-11-25 10:00:00,56.31,56.31,56.06,56.19,44500.0,56.1569,56.1569,55.9076,56.0373,44500.0
2013-11-25 10:30:00,56.19,56.5,56.19,56.39,25900.0,56.0373,56.3464,56.0373,56.2367,25900.0
2013-11-25 11:00:00,56.39,56.53,56.35,56.52,30400.0,56.2367,56.3763,56.1968,56.3664,30400.0
2013-11-25 11:30:00,56.52,56.54,56.43,56.43,24800.0,56.3664,56.3863,56.2766,56.2766,24800.0
2013-11-25 12:00:00,56.41,56.41,56.33,56.41,18800.0,56.2567,56.2567,56.1769,56.2567,18800.0
2013-11-25 12:30:00,56.43,56.5,56.37,56.38,51700.0,56.2766,56.3464,56.2168,56.2267,51700.0
2013-11-25 13:00:00,56.36,56.41,56.31,56.39,15300.0,56.2068,56.2567,56.1569,56.2367,15300.0
2013-11-25 13:30:00,56.4,56.54,56.4,56.51,22800.0,56.2467,56.3863,56.2467,56.3564,22800.0
2013-11-25 14:00:00,56.49,56.59,56.49,56.56,22600.0,56.3364,56.4362,56.3364,56.4063,22600.0
2013-11-25 14:30:00,56.56,56.64,56.49,56.54,35100.0,56.4063,56.486,56.3364,56.3863,35100.0
2013-11-25 15:00:00,56.54,56.55,56.41,56.47,56600.0,56.3863,56.3963,56.2567,56.3165,56600.0
2013-11-25 15:30:00,56.46,56.5,56.37,56.46,176900.0,56.3065,56.3464,56.2168,56.3065,176900.0
2013-11-26 09:30:00,56.57,56.87,56.42,56.54,42500.0,56.4162,56.7154,56.2666,56.3863,42500.0
2013-11-26 10:00:00,56.55,56.82,56.42,56.78,37700.0,56.3963,56.6655,56.2666,56.6257,37700.0
2013-11-26 10:30:00,56.78,56.99,56.77,56.91,67400.0,56.6257,56.8351,56.6157,56.7553,67400.0
2013-11-26 11:00:00,56.92,56.93,56.71,56.71,49000.0,56.7653,56.7752,56.5558,56.5558,49000.0
2013-11-26 11:30:00,56.73,56.8,56.53,56.53,41100.0,56.5758,56.6456,56.3763,56.3763,41100.0
2013-11-26 12:00:00,56.54,56.82,56.52,56.79,56500.0,56.3863,56.6655,56.3664,56.6356,56500.0
2013-11-26 12:30:00,56.79,56.8,56.7,56.74,25700.0,56.6356,56.6456,56.5459,56.5858,25700.0
2013-11-26 13:00:00,56.75,56.75,56.59,56.65,32900.0,56.5957,56.5957,56.4362,56.496,32900.0
2013-11-26 13:30:00,56.64,56.74,56.64,56.64,30000.0,56.486,56.5858,56.486,56.486,30000.0
2013-11-26 14:00:00,56.65,56.68,56.6,56.64,35200.0,56.496,56.5259,56.4461,56.486,35200.0
2013-11-26 14:30:00,56.65,56.8,56.63,56.78,98800.0,56.496,56.6456,56.4761,56.6257,98800.0
2013-11-26 15:00:00,56.79,56.86,56.75,56.81,51100.0,56.6356,56.7054,56.5957,56.6556,51100.0
2013-11-26 15:30:00,56.81,56.88,56.53,56.59,204900.0,56.6556,56.7254,56.3763,56.4362,204900.0
2013-11-27 09:30:00,56.57,56.84,56.54,56.84,34600.0,56.4162,56.6855,56.3863,56.6855,34600.0
2013-11-27 10:00:00,56.85,56.89,56.75,56.75,29200.0,56.6955,56.7354,56.5957,56.5957,29200.0
2013-11-27 10:30:00,56.74,56.77,56.68,56.73,38200.0,56.5858,56.6157,56.5259,56.5758,38200.0
2013-11-27 11:00:00,56.73,56.95,56.73,56.86,66700.0,56.5758,56.7952,56.5758,56.7054,66700.0
2013-11-27 11:30:00,56.87,56.93,56.78,56.8,25500.0,56.7154,56.7752,56.6257,56.6456,25500.0
2013-11-27 12:00:00,56.78,56.78,56.69,56.74,28100.0,56.6257,56.6257,56.5359,56.5858,28100.0
2013-11-27 12:30:00,56.75,56.77,56.62,56.63,23700.0,56.5957,56.6157,56.4661,56.4761,23700.0
2013-11-27 13:00:00,56.64,56.7,56.56,56.61,26500.0,56.486,56.5459,56.4063,56.4561,26500.0
2013-11-27 13:30:00,56.61,56.7,56.6,56.62,18100.0,56.4561,56.5459,56.4461,56.4661,18100.0
2013-11-27 14:00:00,56.64,56.76,56.62,56.74,77300.0,56.486,56.6057,56.4661,56.5858,77300.0
2013-11-27 14:30:00,56.75,56.76,56.69,56.73,30500.0,56.5957,56.6057,56.5359,56.5758,30500.0
2013-11-27 15:00:00,56.72,56.75,56.66,56.7,78700.0,56.5658,56.5957,56.506,56.5459,78700.0
2013-11-27 15:30:00,56.69,56.78,56.69,56.71,83200.0,56.5359,56.6257,56.5359,56.5558,83200.0
2013-11-29 09:30:00,56.68,57.23,56.65,57.16,57400.0,56.5259,57.0744,56.496,57.0046,57400.0
2013-11-29 10:00:00,57.17,57.22,57.07,57.2,43300.0,57.0146,57.0645,56.9149,57.0445,43300.0
2013-11-29 10:30:00,57.18,57.21,57.04,57.07,36300.0,57.0246,57.0545,56.8849,56.9149,36300.0
2013-11-29 11:00:00,57.09,57.15,56.95,56.95,31200.0,56.9348,56.9946,56.7952,56.7952,31200.0
2013-11-29 11:30:00,56.95,57.22,56.94,57.16,97000.0,56.7952,57.0645,56.7852,57.0046,97000.0
2013-11-29 12:00:00,57.17,57.3,57.11,57.13,151300.0,57.0146,57.1442,56.9548,56.9747,151300.0
2013-11-29 12:30:00,57.12,57.16,56.79,56.86,120500.0,56.9647,57.0046,56.6356,56.7054,120500.0
2013-12-02 09:30:00,57.06,57.24,56.86,57.02,54800.0,56.9049,57.0844,56.7054,56.865,54800.0
2013-12-02 10:00:00,57.02,57.33,56.97,57.19,145900.0,56.865,57.1742,56.8151,57.0345,145900.0
2013-12-02 10:30:00,57.21,57.32,57.03,57.32,69200.0,57.0545,57.1642,56.875,57.1642,69200.0
2013-12-02 11:00:00,57.31,57.31,57.18,57.18,30700.0,57.1542,57.1542,57.0246,57.0246,30700.0
2013-12-02 11:30:00,57.2,57.26,57.17,57.25,39100.0,57.0445,57.1043,57.0146,57.0944,39100.0
2013-12-02 12:00:00,57.23,57.32,57.23,57.31,21700.0,57.0744,57.1642,57.0744,57.1542,21700.0
2013-12-02 12:30:00,57.31,57.32,57.22,57.23,53100.0,57.1542,57.1642,57.0645,57.0744,53100.0
2013-12-02 13:00:00,57.23,57.28,57.21,57.28,30300.0,57.0744,57.1243,57.0545,57.1243,30300.0
2013-12-02 13:30:00,57.25,57.3,57.17,57.28,32700.0,57.0944,57.1442,57.0146,57.1243,32700.0
2013-12-02 14:00:00,57.28,57.29,57.05,57.07,37500.0,57.1243,57.1343,56.8949,56.9149,37500.0
2013-12-02 14:30:00,57.07,57.09,57.04,57.05,46000.0,56.9149,56.9348,56.8849,56.8949,46000.0
2013-12-02 15:00:00,57.06,57.19,57.04,57.08,91300.0,56.9049,57.0345,56.8849,56.9248,91300.0
2013-12-02 15:30:00,57.08,57.17,57.01,57.16,184100.0,56.9248,57.0146,56.855,57.0046,184100.0
2013-12-03 09:30:00,56.9,57.31,56.84,57.3,35800.0,56.7453,57.1542,56.6855,57.1442,35800.0
2013-12-03 10:00:00,57.3,57.36,57.03,57.04,36000.0,57.1442,57.2041,56.875,56.8849,36000.0
2013-12-03 10:30:00,57.08,57.15,57.01,57.12,35400.0,56.9248,56.9946,56.855,56.9647,35400.0
2013-12-03 11:00:00,57.11,57.13,56.86,56.9,31300.0,56.9548,56.9747,56.7054,56.7453,31300.0
2013-12-03 11:30:00,56.92,56.93,56.71,56.83,65600.0,56.7653,56.7752,56.5558,56.6755,65600.0
2013-12-03 12:00:00,56.83,56.99,56.8,56.83,27800.0,56.6755,56.8351,56.6456,56.6755,27800.0
2013-12-03 12:30:00,56.83,56.88,56.77,56.86,22200.0,56.6755,56.7254,56.6157,56.7054,22200.0
2013-12-03 13:00:00,56.86,56.86,56.7,56.75,32400.0,56.7054,56.7054,56.5459,56.5957,32400.0
2013-12-03 13:30:00,56.75,56.79,56.7,56.76,23000.0,56.5957,56.6356,56.5459,56.6057,23000.0
2013-12-03 14:00:00,56.75,56.78,56.63,56.72,41900.0,56.5957,56.6257,56.4761,56.5658,41900.0
2013-12-03 14:30:00,56.72,56.8,56.7,56.72,41200.0,56.5658,56.6456,56.5459,56.5658,41200.0
2013-12-03 15:00:00,56.72,56.75,56.56,56.56,67700.0,56.5658,56.5957,56.4063,56.4063,67700.0
2013-12-03 15:30:00,56.56,56.7,56.54,56.66,143300.0,56.4063,56.5459,56.3863,56.506,143300.0
2013-12-04 09:30:00,56.42,56.84,56.41,56.78,43200.0,56.2666,56.6855,56.2567,56.6257,43200.0
2013-12-04 10:00:00,56.76,57.1,56.75,57.04,54700.0,56.6057,56.9448,56.5957,56.8849,54700.0
2013-12-04 10:30:00,57.05,57.15,57.03,57.05,53100.0,56.8949,56.9946,56.875,56.8949,53100.0
2013-12-04 11:00:00,57.05,57.07,56.92,56.93,39300.0,56.8949,56.9149,56.7653,56.7752,39300.0
2013-12-04 11:30:00,56.93,57.04,56.93,56.98,38700.0,56.7752,56.8849,56.7752,56.8251,38700.0
2013-12-04 12:00:00,56.96,56.97,56.58,56.61,50900.0,56.8052,56.8151,56.4262,56.4561,50900.0
2013-12-04 12:30:00,56.62,56.71,56.6,56.66,40800.0,56.4661,56.5558,56.4461,56.506,40800.0
2013-12-04 13:00:00,56.66,56.71,56.36,56.36,36900.0,56.506,56.5558,56.2068,56.2068,36900.0
2013-12-04 13:30:00,56.36,56.48,56.24,56.4,46400.0,56.2068,56.3265,56.0871,56.2467,46400.0
2013-12-04 14:00:00,56.4,56.64,56.4,56.59,56200.0,56.2467,56.486,56.2467,56.4362,56200.0
2013-12-04 14:30:00,56.6,56.71,56.6,56.65,98900.0,56.4461,56.5558,56.4461,56.496,98900.0
2013-12-04 15:00:00,56.65,56.81,56.62,56.8,112400.0,56.496,56.6556,56.4661,56.6456,112400.0
2013-12-04 15:30:00,56.8,56.89,56.73,56.83,141500.0,56.6456,56.7354,56.5758,56.6755,141500.0
2013-12-05 09:30:00,56.72,56.84,56.44,56.71,37600.0,56.5658,56.6855,56.2866,56.5558,37600.0
2013-12-05 10:00:00,56.71,56.87,56.48,56.58,44400.0,56.5558,56.7154,56.3265,56.4262,44400.0
2013-12-05 10:30:00,56.58,56.73,56.39,56.4,57300.0,56.4262,56.5758,56.2367,56.2467,57300.0
2013-12-05 11:00:00,56.4,56.61,56.37,56.58,42900.0,56.2467,56.4561,56.2168,56.4262,42900.0
2013-12-05 11:30:00,56.56,56.58,56.47,56.58,26800.0,56.4063,56.4262,56.3165,56.4262,26800.0
2013-12-05 12:00:00,56.58,56.8,56.58,56.67,29100.0,56.4262,56.6456,56.4262,56.516,29100.0
2013-12-05 12:30:00,56.67,56.83,56.61,56.82,83800.0,56.516,56.6755,56.4561,56.6655,83800.0
2013-12-05 13:00:00,56.82,56.91,56.7,56.72,46200.0,56.6655,56.7553,56.5459,56.5658,46200.0
2013-12-05 13:30:00,56.73,56.84,56.73,56.76,41400.0,56.5758,56.6855,56.5758,56.6057,41400.0
2013-12-05 14:00:00,56.75,56.98,56.75,56.98,93900.0,56.5957,56.8251,56.5957,56.8251,93900.0
2013-12-05 14:30:00,56.98,57.0,56.67,56.73,45200.0,56.8251,56.8451,56.516,56.5758,45200.0
2013-12-05 15:00:00,56.72,56.87,56.65,56.82,111700.0,56.5658,56.7154,56.496,56.6655,111700.0
2013-12-05 15:30:00,56.81,56.9,56.72,56.88,132500.0,56.6556,56.7453,56.5658,56.7254,132500.0
2013-12-06 09:30:00,57.48,57.91,57.06,57.13,54700.0,57.3237,57.7526,56.9049,56.9747,54700.0
2013-12-06 10:00:00,57.15,57.23,56.9,57.02,52700.0,56.9946,57.0744,56.7453,56.865,52700.0
2013-12-06 10:30:00,57.0,57.04,56.79,57.03,36100.0,56.8451,56.8849,56.6356,56.875,36100.0
2013-12-06 11:00:00,57.02,57.15,56.94,57.08,95600.0,56.865,56.9946,56.7852,56.9248,95600.0
2013-12-06 11:30:00,57.06,57.23,57.06,57.15,39100.0,56.9049,57.0744,56.9049,56.9946,39100.0
2013-12-06 12:00:00,57.13,57.17,57.01,57.03,29700.0,56.9747,57.0146,56.855,56.875,29700.0
2013-12-06 12:30:00,57.04,57.13,57.03,57.11,23000.0,56.8849,56.9747,56.875,56.9548,23000.0
2013-12-06 13:00:00,57.12,57.15,57.07,57.09,21000.0,56.9647,56.9946,56.9149,56.9348,21000.0
2013-12-06 13:30:00,57.1,57.21,57.04,57.04,33000.0,56.9448,57.0545,56.8849,56.8849,33000.0
2013-12-06 14:00:00,57.05,57.17,57.05,57.14,27500.0,56.8949,57.0146,56.8949,56.9847,27500.0
2013-12-06 14:30:00,57.16,57.2,57.12,57.15,37000.0,57.0046,57.0445,56.9647,56.9946,37000.0
2013-12-06 15:00:00,57.15,57.27,57.15,57.19,67900.0,56.9946,57.1143,56.9946,57.0345,67900.0
2013-12-06 15:30:00,57.19,57.22,57.07,57.18,117200.0,57.0345,57.0645,56.9149,57.0246,117200.0
2013-12-09 09:30:00,57.44,57.44,57.01,57.14,120200.0,57.2839,57.2839,56.855,56.9847,120200.0
2013-12-09 10:00:00,57.14,57.16,56.7,56.73,79000.0,56.9847,57.0046,56.5459,56.5758,79000.0
2013-12-09 10:30:00,56.73,56.89,56.66,56.86,51600.0,56.5758,56.7354,56.506,56.7054,51600.0
2013-12-09 11:00:00,56.86,56.9,56.79,56.89,64100.0,56.7054,56.7453,56.6356,56.7354,64100.0
2013-12-09 11:30:00,56.89,56.96,56.84,56.87,48800.0,56.7354,56.8052,56.6855,56.7154,48800.0
2013-12-09 12:00:00,56.87,56.88,56.66,56.66,47900.0,56.7154,56.7254,56.506,56.506,47900.0
2013-12-09 12:30:00,56.65,56.71,56.65,56.68,33700.0,56.496,56.5558,56.496,56.5259,33700.0
2013-12-09 13:00:00,56.69,56.77,56.64,56.75,38800.0,56.5359,56.6157,56.486,56.5957,38800.0
2013-12-09 13:30:00,56.76,56.79,56.72,56.73,32600.0,56.6057,56.6356,56.5658,56.5758,32600.0
2013-12-09 14:00:00,56.73,56.8,56.71,56.73,45500.0,56.5758,56.6456,56.5558,56.5758,45500.0
2013-12-09 14:30:00,56.73,56.81,56.72,56.72,49200.0,56.5758,56.6556,56.5658,56.5658,49200.0
2013-12-09 15:00:00,56.72,56.75,56.59,56.6,63700.0,56.5658,56.5957,56.4362,56.4461,63700.0
2013-12-09 15:30:00,56.6,56.79,56.6,56.78,179600.0,56.4461,56.6356,56.4461,56.6257,179600.0
2013-12-10 09:30:00,56.76,57.26,56.7,57.25,117000.0,56.6057,57.1043,56.5459,57.0944,117000.0
2013-12-10 10:00:00,57.24,57.51,57.2,57.51,108300.0,57.0844,57.3537,57.0445,57.3537,108300.0
2013-12-10 10:30:00,57.5,57.61,57.3,57.3,99900.0,57.3437,57.4534,57.1442,57.1442,99900.0
2013-12-10 11:00:00,57.3,57.4,57.2,57.4,73600.0,57.1442,57.244,57.0445,57.244,73600.0
2013-12-10 11:30:00,57.4,57.41,57.26,57.28,71700.0,57.244,57.2539,57.1043,57.1243,71700.0
2013-12-10 12:00:00,57.29,57.39,57.18,57.39,59100.0,57.1343,57.234,57.0246,57.234,59100.0
2013-12-10 12:30:00,57.39,57.39,57.29,57.35,56600.0,57.234,57.234,57.1343,57.1941,56600.0
2013-12-10 13:00:00,57.35,57.35,57.27,57.27,53600.0,57.1941,57.1941,57.1143,57.1143,53600.0
2013-12-10 13:30:00,57.27,57.32,57.2,57.23,77700.0,57.1143,57.1642,57.0445,57.0744,77700.0
2013-12-10 14:00:00,57.23,57.26,57.21,57.26,60000.0,57.0744,57.1043,57.0545,57.1043,60000.0
2013-12-10 14:30:00,57.27,57.31,57.24,57.29,75500.0,57.1143,57.1542,57.0844,57.1343,75500.0
2013-12-10 15:00:00,57.29,57.44,57.29,57.43,114500.0,57.1343,57.2839,57.1343,57.2739,114500.0
2013-12-10 15:30:00,57.43,57.44,57.3,57.35,246600.0,57.2739,57.2839,57.1442,57.1941,246600.0
2013-12-11 09:30:00,57.32,57.37,56.82,56.93,133700.0,57.1642,57.214,56.6655,56.7752,133700.0
2013-12-11 10:00:00,56.92,56.93,56.55,56.58,147900.0,56.7653,56.7752,56.3963,56.4262,147900.0
2013-12-11 10:30:00,56.57,56.88,56.51,56.73,100800.0,56.4162,56.7254,56.3564,56.5758,100800.0
2013-12-11 11:00:00,56.72,56.75,56.59,56.67,68600.0,56.5658,56.5957,56.4362,56.516,68600.0
2013-12-11 11:30:00,56.67,56.69,56.5,56.53,72100.0,56.516,56.5359,56.3464,56.3763,72100.0
2013-12-11 12:00:00,56.54,56.55,56.21,56.32,94400.0,56.3863,56.3963,56.0572,56.1669,94400.0
2013-12-11 12:30:00,56.31,56.41,56.27,56.32,67800.0,56.1569,56.2567,56.117,56.1669,67800.0
2013-12-11 13:00:00,56.32,56.36,56.27,56.28,76400.0,56.1669,56.2068,56.117,56.127,76400.0
2013-12-11 13:30:00,56.27,56.51,56.27,56.46,84500.0,56.117,56.3564,56.117,56.3065,84500.0
2013-12-11 14:00:00,56.47,56.48,56.24,56.36,79600.0,56.3165,56.3265,56.0871,56.2068,79600.0
2013-12-11 14:30:00,56.37,56.49,56.33,56.39,177500.0,56.2168,56.3364,56.1769,56.2367,177500.0
2013-12-11 15:00:00,56.4,56.44,56.22,56.24,201600.0,56.2467,56.2866,56.0672,56.0871,201600.0
2013-12-11 15:30:00,56.24,56.32,56.18,56.31,279900.0,56.0871,56.1669,56.0273,56.1569,279900.0
2013-12-12 09:30:00,56.26,56.56,55.72,56.48,134300.0,56.1071,56.4063,55.5685,56.3265,134300.0
2013-12-12 10:00:00,56.46,56.57,56.29,56.54,103900.0,56.3065,56.4162,56.137,56.3863,103900.0
2013-12-12 10:30:00,56.54,56.83,56.48,56.57,221800.0,56.3863,56.6755,56.3265,56.4162,221800.0
2013-12-12 11:00:00,56.57,56.66,56.34,56.36,96100.0,56.4162,56.506,56.1868,56.2068,96100.0
2013-12-12 11:30:00,56.35,56.37,56.14,56.15,83600.0,56.1968,56.2168,55.9874,55.9974,83600.0
2013-12-12 12:00:00,56.15,56.52,56.07,56.46,274800.0,55.9974,56.3664,55.9176,56.3065,274800.0
2013-12-12 12:30:00,56.47,56.49,56.26,56.33,71800.0,56.3165,56.3364,56.1071,56.1769,71800.0
2013-12-12 13:00:00,56.33,56.5,56.28,56.46,71100.0,56.1769,56.3464,56.127,56.3065,71100.0
2013-12-12 13:30:00,56.46,56.51,56.42,56.47,94100.0,56.3065,56.3564,56.2666,56.3165,94100.0
2013-12-12 14:00:00,56.47,56.5,56.4,56.46,132400.0,56.3165,56.3464,56.2467,56.3065,132400.0
2013-12-12 14:30:00,56.46,56.56,56.42,56.51,55700.0,56.3065,56.4063,56.2666,56.3564,55700.0
2013-12-12 15:00:00,56.51,56.53,56.43,56.46,76300.0,56.3564,56.3763,56.2766,56.3065,76300.0
2013-12-12 15:30:00,56.47,56.48,56.4,56.44,256000.0,56.3165,56.3265,56.2467,56.2866,256000.0
2013-12-13 09:30:00,56.66,57.06,56.56,56.81,72000.0,56.506,56.9049,56.4063,56.6556,72000.0
2013-12-13 10:00:00,56.81,57.2,56.78,56.98,101300.0,56.6556,57.0445,56.6257,56.8251,101300.0
2013-12-13 10:30:00,56.98,57.2,56.97,57.16,76400.0,56.8251,57.0445,56.8151,57.0046,76400.0
2013-12-13 11:00:00,57.17,57.32,57.1,57.23,102500.0,57.0146,57.1642,56.9448,57.0744,102500.0
2013-12-13 11:30:00,57.21,57.35,57.21,57.3,69400.0,57.0545,57.1941,57.0545,57.1442,69400.0
2013-12-13 12:00:00,57.31,57.31,57.13,57.28,58400.0,57.1542,57.1542,56.9747,57.1243,58400.0
2013-12-13 12:30:00,57.29,57.3,57.15,57.22,87600.0,57.1343,57.1442,56.9946,57.0645,87600.0
2013-12-13 13:00:00,57.23,57.3,57.13,57.24,70700.0,57.0744,57.1442,56.9747,57.0844,70700.0
2013-12-13 13:30:00,57.22,57.4,57.21,57.33,72300.0,57.0645,57.244,57.0545,57.1742,72300.0
2013-12-13 14:00:00,57.33,57.4,57.26,57.35,129500.0,57.1742,57.244,57.1043,57.1941,129500.0
2013-12-13 14:30:00,57.35,57.51,57.28,57.49,132300.0,57.1941,57.3537,57.1243,57.3337,132300.0
2013-12-13 15:00:00,57.5,57.55,57.42,57.47,97800.0,57.3437,57.3936,57.2639,57.3138,97800.0
2013-12-13 15:30:00,57.46,57.47,57.04,57.05,345300.0,57.3038,57.3138,56.8849,56.8949,345300.0
2013-12-16 09:30:00,57.44,57.77,57.29,57.64,94500.0,57.2839,57.613,57.1343,57.4833,94500.0
2013-12-16 10:00:00,57.66,57.72,57.26,57.35,61700.0,57.5033,57.5631,57.1043,57.1941,61700.0
2013-12-16 10:30:00,57.36,57.39,57.1,57.14,96800.0,57.2041,57.234,56.9448,56.9847,96800.0
2013-12-16 11:00:00,57.15,57.38,56.99,57.35,73000.0,56.9946,57.224,56.8351,57.1941,73000.0
2013-12-16 11:30:00,57.35,57.57,57.22,57.57,68400.0,57.1941,57.4135,57.0645,57.4135,68400.0
2013-12-16 12:00:00,57.57,57.59,57.37,57.45,39600.0,57.4135,57.4335,57.214,57.2938,39600.0
2013-12-16 12:30:00,57.45,57.76,57.44,57.73,61100.0,57.2938,57.603,57.2839,57.5731,61100.0
2013-12-16 13:00:00,57.73,57.84,57.65,57.83,102400.0,57.5731,57.6828,57.4933,57.6728,102400.0
2013-12-16 13:30:00,57.82,57.82,57.69,57.78,60300.0,57.6628,57.6628,57.5332,57.6229,60300.0
2013-12-16 14:00:00,57.78,57.84,57.67,57.84,59700.0,57.6229,57.6828,57.5132,57.6828,59700.0
2013-12-16 14:30:00,57.84,57.89,57.73,57.84,70800.0,57.6828,57.7326,57.5731,57.6828,70800.0
2013-12-16 15:00:00,57.84,57.86,57.73,57.75,94800.0,57.6828,57.7027,57.5731,57.593,94800.0
2013-12-16 15:30:00,57.75,57.81,57.71,57.76,143000.0,57.593,57.6529,57.5531,57.603,143000.0
2013-12-17 09:30:00,57.84,57.85,57.47,57.74,72900.0,57.6828,57.6927,57.3138,57.583,72900.0
2013-12-17 10:00:00,57.72,57.93,57.7,57.83,55700.0,57.5631,57.7725,57.5432,57.6728,55700.0
2013-12-17 10:30:00,57.82,57.82,57.66,57.76,90500.0,57.6628,57.6628,57.5033,57.603,90500.0
2013-12-17 11:00:00,57.76,57.76,57.59,57.72,105600.0,57.603,57.603,57.4335,57.5631,105600.0
2013-12-17 11:30:00,57.74,57.76,57.62,57.68,90300.0,57.583,57.603,57.4634,57.5232,90300.0
2013-12-17 12:00:00,57.69,57.7,57.64,57.69,53900.0,57.5332,57.5432,57.4833,57.5332,53900.0
2013-12-17 12:30:00,57.7,57.86,57.69,57.82,61300.0,57.5432,57.7027,57.5332,57.6628,61300.0
2013-12-17 13:00:00,57.81,57.85,57.76,57.81,37100.0,57.6529,57.6927,57.603,57.6529,37100.0
2013-12-17 13:30:00,57.82,57.84,57.75,57.82,47600.0,57.6628,57.6828,57.593,57.6628,47600.0
2013-12-17 14:00:00,57.83,57.98,57.8,57.95,65700.0,57.6728,57.8224,57.6429,57.7925,65700.0
2013-12-17 14:30:00,57.94,57.95,57.79,57.81,82000.0,57.7825,57.7925,57.6329,57.6529,82000.0
2013-12-17 15:00:00,57.81,57.91,57.8,57.85,67700.0,57.6529,57.7526,57.6429,57.6927,67700.0
2013-12-17 15:30:00,57.85,57.87,57.76,57.79,206500.0,57.6927,57.7127,57.603,57.6329,206500.0
2013-12-18 09:30:00,57.67,57.88,57.58,57.63,106100.0,57.5132,57.7227,57.4235,57.4733,106100.0
2013-12-18 10:00:00,57.63,57.73,57.5,57.5,67600.0,57.4733,57.5731,57.3437,57.3437,67600.0
2013-12-18 10:30:00,57.5,57.59,57.28,57.34,78300.0,57.3437,57.4335,57.1243,57.1841,78300.0
2013-12-18 11:00:00,57.34,57.52,57.28,57.47,114200.0,57.1841,57.3636,57.1243,57.3138,114200.0
2013-12-18 11:30:00,57.46,57.63,57.4,57.44,187500.0,57.3038,57.4733,57.244,57.2839,187500.0
2013-12-18 12:00:00,57.44,57.52,57.37,57.51,145400.0,57.2839,57.3636,57.214,57.3537,145400.0
2013-12-18 12:30:00,57.51,57.61,57.41,57.44,118100.0,57.3537,57.4534,57.2539,57.2839,118100.0
2013-12-18 13:00:00,57.45,57.59,57.42,57.59,158700.0,57.2938,57.4335,57.2639,57.4335,158700.0
2013-12-18 13:30:00,57.59,57.7,57.45,57.55,82100.0,57.4335,57.5432,57.2938,57.3936,82100.0
2013-12-18 14:00:00,57.55,58.07,57.25,57.87,188700.0,57.3936,57.9121,57.0944,57.7127,188700.0
2013-12-18 14:30:00,57.89,58.06,57.86,58.01,147000.0,57.7326,57.9022,57.7027,57.8523,147000.0
2013-12-18 15:00:00,58.02,58.16,57.89,58.05,145200.0,57.8623,58.0019,57.7326,57.8922,145200.0
2013-12-18 15:30:00,58.05,58.33,58.05,58.33,250700.0,57.8922,58.1714,57.8922,58.1714,250700.0
2013-12-19 09:30:00,58.17,58.6,57.91,58.01,113700.0,58.0119,58.4407,57.7526,57.8523,113700.0
2013-12-19 10:00:00,58.02,58.08,57.92,58.05,90800.0,57.8623,57.9221,57.7626,57.8922,90800.0
2013-12-19 10:30:00,58.07,58.15,57.97,57.98,132200.0,57.9121,57.9919,57.8124,57.8224,132200.0
2013-12-19 11:00:00,57.97,58.15,57.96,58.05,185300.0,57.8124,57.9919,57.8024,57.8922,185300.0
2013-12-19 11:30:00,58.03,58.18,58.02,58.13,97700.0,57.8723,58.0218,57.8623,57.972,97700.0
2013-12-19 12:00:00,58.13,58.13,57.98,58.08,106600.0,57.972,57.972,57.8224,57.9221,106600.0
2013-12-19 12:30:00,58.09,58.21,58.05,58.2,142600.0,57.9321,58.0518,57.8922,58.0418,142600.0
2013-12-19 13:00:00,58.2,58.23,58.04,58.05,64300.0,58.0418,58.0717,57.8822,57.8922,64300.0
2013-12-19 13:30:00,58.04,58.11,58.02,58.1,102900.0,57.8822,57.952,57.8623,57.9421,102900.0
2013-12-19 14:00:00,58.1,58.14,58.03,58.07,97000.0,57.9421,57.982,57.8723,57.9121,97000.0
2013-12-19 14:30:00,58.05,58.14,58.05,58.1,70300.0,57.8922,57.982,57.8922,57.9421,70300.0
2013-12-19 15:00:00,58.09,58.12,58.05,58.08,103700.0,57.9321,57.962,57.8922,57.9221,103700.0
2013-12-19 15:30:00,58.08,58.17,58.04,58.15,275100.0,57.9221,58.0119,57.8822,57.9919,275100.0
2013-12-20 09:30:00,58.37,58.54,57.51,58.38,175000.0,58.2113,58.3809,57.3537,58.2213,175000.0
2013-12-20 10:00:00,58.37,58.63,58.37,58.56,76400.0,58.2113,58.4706,58.2113,58.4008,76400.0
2013-12-20 10:30:00,58.56,58.8,58.53,58.74,94700.0,58.4008,58.6402,58.3709,58.5803,94700.0
2013-12-20 11:00:00,58.73,58.79,58.64,58.77,78000.0,58.5704,58.6302,58.4806,58.6102,78000.0
2013-12-20 11:30:00,58.76,58.87,58.68,58.83,57900.0,58.6003,58.71,58.5205,58.6701,57900.0
2013-12-20 12:00:00,58.83,58.95,58.79,58.92,59300.0,58.6701,58.7898,58.6302,58.7598,59300.0
2013-12-20 12:30:00,58.91,59.01,58.91,58.96,44000.0,58.7499,58.8496,58.7499,58.7997,44000.0
2013-12-20 13:00:00,58.96,59.01,58.94,58.96,134900.0,58.7997,58.8496,58.7798,58.7997,134900.0
2013-12-20 13:30:00,58.96,58.98,58.84,58.89,200400.0,58.7997,58.8197,58.6801,58.7299,200400.0
2013-12-20 14:00:00,58.89,58.93,58.84,58.84,88500.0,58.7299,58.7698,58.6801,58.6801,88500.0
2013-12-20 14:30:00,58.86,59.12,58.85,59.09,129800.0,58.7,58.9593,58.69,58.9294,129800.0
2013-12-20 15:00:00,59.1,59.25,59.07,59.17,206500.0,58.9393,59.0889,58.9094,59.0092,206500.0
2013-12-20 15:30:00,59.17,59.4,59.0,59.31,752500.0,59.0092,59.2385,58.8396,59.1488,752500.0
2013-12-23 09:30:00,59.47,59.66,59.06,59.2,138500.0,59.3083,59.4978,58.8995,59.0391,138500.0
2013-12-23 10:00:00,59.18,59.4,59.08,59.21,300000.0,59.0191,59.2385,58.9194,59.049,300000.0
2013-12-23 10:30:00,59.21,59.26,59.11,59.19,214400.0,59.049,59.0989,58.9493,59.0291,214400.0
2013-12-23 11:00:00,59.19,59.24,59.13,59.2,134200.0,59.0291,59.079,58.9693,59.0391,134200.0
2013-12-23 11:30:00,59.2,59.33,59.2,59.24,51200.0,59.0391,59.1687,59.0391,59.079,51200.0
2013-12-23 12:00:00,59.24,59.3,59.16,59.27,69200.0,59.079,59.1388,58.9992,59.1089,69200.0
2013-12-23 12:30:00,59.27,59.29,59.2,59.26,63800.0,59.1089,59.1288,59.0391,59.0989,63800.0
2013-12-23 13:00:00,59.27,59.28,59.2,59.22,125400.0,59.1089,59.1189,59.0391,59.059,125400.0
2013-12-23 13:30:00,59.22,59.23,59.12,59.2,124400.0,59.059,59.069,58.9593,59.0391,124400.0
2013-12-23 14:00:00,59.21,59.4,59.2,59.4,97300.0,59.049,59.2385,59.0391,59.2385,97300.0
2013-12-23 14:30:00,59.4,59.51,59.25,59.27,89400.0,59.2385,59.3482,59.0889,59.1089,89400.0
2013-12-23 15:00:00,59.27,59.35,59.23,59.33,79500.0,59.1089,59.1887,59.069,59.1687,79500.0
2013-12-23 15:30:00,59.33,59.49,59.33,59.47,166700.0,59.1687,59.3283,59.1687,59.3083,166700.0
2013-12-24 09:30:00,59.47,59.47,59.09,59.27,106900.0,59.3083,59.3083,58.9294,59.1089,106900.0
2013-12-24 10:00:00,59.27,59.48,59.2,59.24,40000.0,59.1089,59.3183,59.0391,59.079,40000.0
2013-12-24 10:30:00,59.23,59.27,59.15,59.21,31000.0,59.069,59.1089,58.9892,59.049,31000.0
2013-12-24 11:00:00,59.23,59.23,59.1,59.21,51500.0,59.069,59.069,58.9393,59.049,51500.0
2013-12-24 11:30:00,59.23,59.36,59.23,59.31,32100.0,59.069,59.1986,59.069,59.1488,32100.0
2013-12-24 12:00:00,59.32,59.33,59.19,59.24,37800.0,59.1587,59.1687,59.0291,59.079,37800.0
2013-12-24 12:30:00,59.23,59.32,59.17,59.23,71600.0,59.069,59.1587,59.0092,59.069,71600.0
2013-12-26 09:30:00,59.32,59.65,59.2,59.4,58800.0,59.1587,59.4879,59.0391,59.2385,58800.0
2013-12-26 10:00:00,59.42,59.74,59.42,59.68,44900.0,59.2585,59.5776,59.2585,59.5178,44900.0
2013-12-26 10:30:00,59.71,59.73,59.56,59.6,112900.0,59.5477,59.5676,59.3981,59.438,112900.0
2013-12-26 11:00:00,59.61,59.85,59.59,59.85,73900.0,59.448,59.6873,59.428,59.6873,73900.0
2013-12-26 11:30:00,59.83,59.89,59.71,59.77,31000.0,59.6674,59.7272,59.5477,59.6075,31000.0
2013-12-26 12:00:00,59.78,59.83,59.68,59.83,49800.0,59.6175,59.6674,59.5178,59.6674,49800.0
2013-12-26 12:30:00,59.84,59.85,59.7,59.73,25900.0,59.6773,59.6873,59.5377,59.5676,25900.0
2013-12-26 13:00:00,59.73,59.89,59.68,59.82,65300.0,59.5676,59.7272,59.5178,59.6574,65300.0
2013-12-26 13:30:00,59.82,59.86,59.67,59.7,30600.0,59.6574,59.6973,59.5078,59.5377,30600.0
2013-12-26 14:00:00,59.7,59.7,59.53,59.61,55700.0,59.5377,59.5377,59.3682,59.448,55700.0
2013-12-26 14:30:00,59.6,59.64,59.55,59.61,29600.0,59.438,59.4779,59.3881,59.448,29600.0
2013-12-26 15:00:00,59.6,59.71,59.59,59.71,35800.0,59.438,59.5477,59.428,59.5477,35800.0
2013-12-26 15:30:00,59.71,59.74,59.65,59.67,87000.0,59.5477,59.5776,59.4879,59.5078,87000.0
2013-12-27 09:30:00,59.71,59.83,59.49,59.69,25000.0,59.5477,59.6674,59.3283,59.5277,25000.0
2013-12-27 10:00:00,59.67,59.77,59.45,59.59,49900.0,59.5078,59.6075,59.2884,59.428,49900.0
2013-12-27 10:30:00,59.6,59.61,59.39,59.53,71800.0,59.438,59.448,59.2286,59.3682,71800.0
2013-12-27 11:00:00,59.54,59.71,59.54,59.69,30500.0,59.3781,59.5477,59.3781,59.5277,30500.0
2013-12-27 11:30:00,59.69,59.71,59.6,59.62,22500.0,59.5277,59.5477,59.438,59.4579,22500.0
2013-12-27 12:00:00,59.6,59.6,59.47,59.53,29200.0,59.438,59.438,59.3083,59.3682,29200.0
2013-12-27 12:30:00,59.52,59.63,59.39,59.58,149300.0,59.3582,59.4679,59.2286,59.418,149300.0
2013-12-27 13:00:00,59.58,59.62,59.49,59.54,22500.0,59.418,59.4579,59.3283,59.3781,22500.0
2013-12-27 13:30:00,59.54,59.6,59.51,59.59,18500.0,59.3781,59.438,59.3482,59.428,18500.0
2013-12-27 14:00:00,59.59,59.63,59.55,59.61,29000.0,59.428,59.4679,59.3881,59.448,29000.0
2013-12-27 14:30:00,59.61,59.64,59.44,59.46,50500.0,59.448,59.4779,59.2784,59.2984,50500.0
2013-12-27 15:00:00,59.45,59.58,59.45,59.47,45000.0,59.2884,59.418,59.2884,59.3083,45000.0
2013-12-27 15:30:00,59.48,59.56,59.44,59.45,118700.0,59.3183,59.3981,59.2784,59.2884,118700.0
2013-12-30 09:30:00,59.28,59.41,58.92,59.1,78000.0,59.1189,59.2485,58.7598,58.9393,78000.0
2013-12-30 10:00:00,59.1,59.27,59.07,59.15,52400.0,58.9393,59.1089,58.9094,58.9892,52400.0
2013-12-30 10:30:00,59.14,59.27,59.13,59.13,67700.0,58.9792,59.1089,58.9693,58.9693,67700.0
2013-12-30 11:00:00,59.14,59.26,59.11,59.22,46800.0,58.9792,59.0989,58.9493,59.059,46800.0
2013-12-30 11:30:00,59.22,59.36,59.22,59.29,39000.0,59.059,59.1986,59.059,59.1288,39000.0
2013-12-30 12:00:00,59.29,59.36,59.29,59.33,32300.0,59.1288,59.1986,59.1288,59.1687,32300.0
2013-12-30 12:30:00,59.33,59.35,59.22,59.26,36800.0,59.1687,59.1887,59.059,59.0989,36800.0
2013-12-30 13:00:00,59.26,59.33,59.24,59.33,38700.0,59.0989,59.1687,59.079,59.1687,38700.0
2013-12-30 13:30:00,59.33,59.36,59.28,59.34,58700.0,59.1687,59.1986,59.1189,59.1787,58700.0
2013-12-30 14:00:00,59.34,59.37,59.3,59.36,65800.0,59.1787,59.2086,59.1388,59.1986,65800.0
2013-12-30 14:30:00,59.36,59.4,59.31,59.38,59600.0,59.1986,59.2385,59.1488,59.2186,59600.0
2013-12-30 15:00:00,59.37,59.37,59.25,59.26,89500.0,59.2086,59.2086,59.0889,59.0989,89500.0
2013-12-30 15:30:00,59.27,59.3,59.16,59.16,232900.0,59.1089,59.1388,58.9992,58.9992,232900.0
2013-12-31 09:30:00,59.36,59.68,59.33,59.68,59100.0,59.1986,59.5178,59.1687,59.5178,59100.0
2013-12-31 10:00:00,59.68,59.7,59.45,59.5,77700.0,59.5178,59.5377,59.2884,59.3383,77700.0
2013-12-31 10:30:00,59.5,59.61,59.47,59.57,94400.0,59.3383,59.448,59.3083,59.4081,94400.0
2013-12-31 11:00:00,59.62,59.84,59.58,59.68,43800.0,59.4579,59.6773,59.418,59.5178,43800.0
2013-12-31 11:30:00,59.69,59.83,59.63,59.69,105500.0,59.5277,59.6674,59.4679,59.5277,105500.0
2013-12-31 12:00:00,59.67,59.7,59.58,59.59,19600.0,59.5078,59.5377,59.418,59.428,19600.0
2013-12-31 12:30:00,59.59,59.62,59.53,59.59,37200.0,59.428,59.4579,59.3682,59.428,37200.0
2013-12-31 13:00:00,59.59,59.64,59.55,59.63,22900.0,59.428,59.4779,59.3881,59.4679,22900.0
2013-12-31 13:30:00,59.63,59.73,59.61,59.71,26600.0,59.4679,59.5676,59.448,59.5477,26600.0
2013-12-31 14:00:00,59.72,59.79,59.65,59.67,28100.0,59.5577,59.6275,59.4879,59.5078,28100.0
2013-12-31 14:30:00,59.67,59.72,59.59,59.68,32500.0,59.5078,59.5577,59.428,59.5178,32500.0
2013-12-31 15:00:00,59.68,59.75,59.6,59.75,44800.0,59.5178,59.5876,59.438,59.5876,44800.0
2013-12-31 15:30:00,59.75,59.85,59.72,59.78,154600.0,59.5876,59.6873,59.5577,59.6175,154600.0
2014-01-02 09:30:00,59.43,59.79,59.41,59.59,167500.0,59.2684,59.6275,59.2485,59.428,167500.0
2014-01-02 10:00:00,59.59,60.04,59.56,59.96,273800.0,59.428,59.8768,59.3981,59.797,273800.0
2014-01-02 10:30:00,59.97,60.16,59.86,60.01,104000.0,59.807,59.9965,59.6973,59.8469,104000.0
2014-01-02 11:00:00,60.01,60.03,59.82,59.96,143700.0,59.8469,59.8668,59.6574,59.797,143700.0
2014-01-02 11:30:00,59.97,59.97,59.61,59.71,437800.0,59.807,59.807,59.448,59.5477,437800.0
2014-01-02 12:00:00,59.71,59.94,59.69,59.94,92000.0,59.5477,59.7771,59.5277,59.7771,92000.0
2014-01-02 12:30:00,59.93,59.99,59.82,59.88,67800.0,59.7671,59.8269,59.6574,59.7172,67800.0
2014-01-02 13:00:00,59.87,59.92,59.82,59.87,45400.0,59.7073,59.7571,59.6574,59.7073,45400.0
2014-01-02 13:30:00,59.87,59.93,59.84,59.91,53500.0,59.7073,59.7671,59.6773,59.7471,53500.0
2014-01-02 14:00:00,59.92,59.97,59.83,59.85,61200.0,59.7571,59.807,59.6674,59.6873,61200.0
2014-01-02 14:30:00,59.84,59.91,59.84,59.85,72500.0,59.6773,59.7471,59.6773,59.6873,72500.0
2014-01-02 15:00:00,59.85,59.98,59.84,59.96,68600.0,59.6873,59.817,59.6773,59.797,68600.0
2014-01-02 15:30:00,59.96,60.06,59.94,60.01,415500.0,59.797,59.8967,59.7771,59.8469,415500.0
2014-01-03 09:30:00,60.09,60.43,59.68,60.37,287900.0,59.9267,60.2657,59.5178,60.2059,287900.0
2014-01-03 10:00:00,60.34,60.38,60.15,60.3,372300.0,60.176,60.2159,59.9865,60.1361,372300.0
2014-01-03 10:30:00,60.3,60.52,60.18,60.41,267800.0,60.1361,60.3555,60.0164,60.2458,267800.0
2014-01-03 11:00:00,60.41,60.42,60.26,60.34,162500.0,60.2458,60.2558,60.0962,60.176,162500.0
2014-01-03 11:30:00,60.33,60.38,60.28,60.31,157200.0,60.166,60.2159,60.1161,60.1461,157200.0
2014-01-03 12:00:00,60.31,60.39,60.0,60.02,208200.0,60.1461,60.2258,59.8369,59.8568,208200.0
2014-01-03 12:30:00,60.04,60.2,60.02,60.12,210000.0,59.8768,60.0364,59.8568,59.9566,210000.0
2014-01-03 13:00:00,60.12,60.16,60.08,60.14,63200.0,59.9566,59.9965,59.9167,59.9765,63200.0
2014-01-03 13:30:00,60.13,60.17,60.1,60.12,69300.0,59.9665,60.0064,59.9366,59.9566,69300.0
2014-01-03 14:00:00,60.13,60.16,60.1,60.13,85200.0,59.9665,59.9965,59.9366,59.9665,85200.0
2014-01-03 14:30:00,60.14,60.21,60.11,60.12,71300.0,59.9765,60.0463,59.9466,59.9566,71300.0
2014-01-03 15:00:00,60.12,60.2,60.06,60.08,133100.0,59.9566,60.0364,59.8967,59.9167,133100.0
2014-01-03 15:30:00,60.08,60.12,59.81,59.85,280500.0,59.9167,59.9566,59.6474,59.6873,280500.0
2014-01-06 09:30:00,60.0,60.12,59.8,60.12,64100.0,59.8369,59.9566,59.6374,59.9566,64100.0
2014-01-06 10:00:00,60.1,60.11,59.64,59.87,73300.0,59.9366,59.9466,59.4779,59.7073,73300.0
2014-01-06 10:30:00,59.86,59.87,59.56,59.57,62200.0,59.6973,59.7073,59.3981,59.4081,62200.0
2014-01-06 11:00:00,59.55,59.73,59.51,59.55,51400.0,59.3881,59.5676,59.3482,59.3881,51400.0
2014-01-06 11:30:00,59.55,59.57,59.46,59.47,43300.0,59.3881,59.4081,59.2984,59.3083,43300.0
2014-01-06 12:00:00,59.48,59.53,59.4,59.47,31000.0,59.3183,59.3682,59.2385,59.3083,31000.0
2014-01-06 12:30:00,59.47,59.47,59.33,59.42,45900.0,59.3083,59.3083,59.1687,59.2585,45900.0
2014-01-06 13:00:00,59.41,59.41,59.29,59.31,25100.0,59.2485,59.2485,59.1288,59.1488,25100.0
2014-01-06 13:30:00,59.3,59.47,59.3,59.42,38200.0,59.1388,59.3083,59.1388,59.2585,38200.0
2014-01-06 14:00:00,59.43,59.52,59.4,59.44,54700.0,59.2684,59.3582,59.2385,59.2784,54700.0
2014-01-06 14:30:00,59.45,59.6,59.45,59.57,56100.0,59.2884,59.438,59.2884,59.4081,56100.0
2014-01-06 15:00:00,59.57,59.59,59.5,59.55,40900.0,59.4081,59.428,59.3383,59.3881,40900.0
2014-01-06 15:30:00,59.55,59.55,59.4,59.45,145500.0,59.3881,59.3881,59.2385,59.2884,145500.0
2014-01-07 09:30:00,59.49,60.35,59.48,60.35,69000.0,59.3283,60.1859,59.3183,60.1859,69000.0
2014-01-07 10:00:00,60.36,60.43,60.21,60.43,96700.0,60.1959,60.2657,60.0463,60.2657,96700.0
2014-01-07 10:30:00,60.42,60.68,60.41,60.66,65100.0,60.2558,60.5151,60.2458,60.4951,65100.0
2014-01-07 11:00:00,60.66,60.95,60.64,60.86,97300.0,60.4951,60.7843,60.4752,60.6946,97300.0
2014-01-07 11:30:00,60.87,61.09,60.81,61.08,103900.0,60.7045,60.9239,60.6447,60.914,103900.0
2014-01-07 12:00:00,61.08,61.14,61.05,61.13,64100.0,60.914,60.9738,60.884,60.9638,64100.0
2014-01-07 12:30:00,61.12,61.18,61.03,61.1,76500.0,60.9539,61.0137,60.8641,60.9339,76500.0
2014-01-07 13:00:00,61.1,61.13,61.03,61.07,57600.0,60.9339,60.9638,60.8641,60.904,57600.0
2014-01-07 13:30:00,61.07,61.11,61.01,61.05,70900.0,60.904,60.9439,60.8442,60.884,70900.0
2014-01-07 14:00:00,61.04,61.07,60.89,60.95,61900.0,60.8741,60.904,60.7245,60.7843,61900.0
2014-01-07 14:30:00,60.94,61.12,60.94,61.11,38800.0,60.7743,60.9539,60.7743,60.9439,38800.0
2014-01-07 15:00:00,61.11,61.33,61.1,61.3,104100.0,60.9439,61.1633,60.9339,61.1334,104100.0
2014-01-07 15:30:00,61.3,61.32,61.11,61.14,308000.0,61.1334,61.1533,60.9439,60.9738,308000.0
2014-01-08 09:30:00,61.07,61.15,60.36,60.73,146500.0,60.904,60.9838,60.1959,60.5649,146500.0
2014-01-08 10:00:00,60.74,60.84,60.64,60.79,65400.0,60.5749,60.6746,60.4752,60.6248,65400.0
2014-01-08 10:30:00,60.79,60.88,60.75,60.83,41300.0,60.6248,60.7145,60.5849,60.6646,41300.0
2014-01-08 11:00:00,60.84,60.92,60.73,60.87,32900.0,60.6746,60.7544,60.5649,60.7045,32900.0
2014-01-08 11:30:00,60.86,61.14,60.86,61.14,38100.0,60.6946,60.9738,60.6946,60.9738,38100.0
2014-01-08 12:00:00,61.14,61.2,61.09,61.14,43800.0,60.9738,61.0336,60.9239,60.9738,43800.0
2014-01-08 12:30:00,61.16,61.17,61.07,61.13,31700.0,60.9937,61.0037,60.904,60.9638,31700.0
2014-01-08 13:00:00,61.13,61.2,61.06,61.19,55300.0,60.9638,61.0336,60.894,61.0237,55300.0
2014-01-08 13:30:00,61.19,61.26,61.15,61.15,41800.0,61.0237,61.0935,60.9838,60.9838,41800.0
2014-01-08 14:00:00,61.13,61.22,61.04,61.08,65500.0,60.9638,61.0536,60.8741,60.914,65500.0
2014-01-08 14:30:00,61.08,61.23,61.06,61.15,52300.0,60.914,61.0636,60.894,60.9838,52300.0
2014-01-08 15:00:00,61.15,61.18,61.01,61.1,111400.0,60.9838,61.0137,60.8442,60.9339,111400.0
2014-01-08 15:30:00,61.1,61.29,61.05,61.25,298500.0,60.9339,61.1234,60.884,61.0835,298500.0
2014-01-09 09:30:00,61.5,61.92,61.49,61.87,184300.0,61.3328,61.7517,61.3228,61.7018,184300.0
2014-01-09 10:00:00,61.86,61.92,61.57,61.91,121700.0,61.6918,61.7517,61.4026,61.7417,121700.0
2014-01-09 10:30:00,61.91,61.93,61.49,61.58,90000.0,61.7417,61.7617,61.3228,61.4126,90000.0
2014-01-09 11:00:00,61.56,61.56,61.26,61.29,84800.0,61.3927,61.3927,61.0935,61.1234,84800.0
2014-01-09 11:30:00,61.31,61.36,61.22,61.32,53100.0,61.1433,61.1932,61.0536,61.1533,53100.0
2014-01-09 12:00:00,61.33,61.35,61.19,61.23,41900.0,61.1633,61.1832,61.0237,61.0636,41900.0
2014-01-09 12:30:00,61.22,61.33,61.16,61.22,62400.0,61.0536,61.1633,60.9937,61.0536,62400.0
2014-01-09 13:00:00,61.22,61.22,61.02,61.15,51400.0,61.0536,61.0536,60.8541,60.9838,51400.0
2014-01-09 13:30:00,61.15,61.2,60.92,60.95,53800.0,60.9838,61.0336,60.7544,60.7843,53800.0
2014-01-09 14:00:00,60.93,60.94,60.8,60.86,66500.0,60.7644,60.7743,60.6347,60.6946,66500.0
2014-01-09 14:30:00,60.87,60.92,60.79,60.83,66800.0,60.7045,60.7544,60.6248,60.6646,66800.0
2014-01-09 15:00:00,60.82,61.0,60.81,60.91,104000.0,60.6547,60.8342,60.6447,60.7444,104000.0
2014-01-09 15:30:00,60.91,61.0,60.91,60.98,264700.0,60.7444,60.8342,60.7444,60.8142,264700.0
2014-01-10 09:30:00,60.97,61.33,60.97,61.18,90600.0,60.8043,61.1633,60.8043,61.0137,90600.0
2014-01-10 10:00:00,61.23,61.5,61.13,61.46,65600.0,61.0636,61.3328,60.9638,61.2929,65600.0
2014-01-10 10:30:00,61.47,61.47,61.25,61.34,30500.0,61.3029,61.3029,61.0835,61.1733,30500.0
2014-01-10 11:00:00,61.34,61.35,61.11,61.18,40300.0,61.1733,61.1832,60.9439,61.0137,40300.0
2014-01-10 11:30:00,61.18,61.27,61.17,61.24,28500.0,61.0137,61.1034,61.0037,61.0735,28500.0
2014-01-10 12:00:00,61.23,61.28,61.15,61.25,14200.0,61.0636,61.1134,60.9838,61.0835,14200.0
2014-01-10 12:30:00,61.24,61.35,61.23,61.3,17500.0,61.0735,61.1832,61.0636,61.1334,17500.0
2014-01-10 13:00:00,61.29,61.41,61.26,61.4,22100.0,61.1234,61.2431,61.0935,61.2331,22100.0
2014-01-10 13:30:00,61.39,61.43,61.3,61.31,26300.0,61.2231,61.263,61.1334,61.1433,26300.0
2014-01-10 14:00:00,61.29,61.39,61.28,61.3,39600.0,61.1234,61.2231,61.1134,61.1334,39600.0
2014-01-10 14:30:00,61.3,61.37,61.22,61.23,161300.0,61.1334,61.2032,61.0536,61.0636,161300.0
2014-01-10 15:00:00,61.22,61.32,61.2,61.29,48200.0,61.0536,61.1533,61.0336,61.1234,48200.0
2014-01-10 15:30:00,61.3,61.48,61.3,61.46,98300.0,61.1334,61.3129,61.1334,61.2929,98300.0
2014-01-13 09:30:00,61.55,61.8,61.45,61.51,86300.0,61.3827,61.632,61.283,61.3428,86300.0
2014-01-13 10:00:00,61.56,61.71,61.48,61.57,52600.0,61.3927,61.5423,61.3129,61.4026,52600.0
2014-01-13 10:30:00,61.57,61.59,61.49,61.53,56500.0,61.4026,61.4226,61.3228,61.3627,56500.0
2014-01-13 11:00:00,61.53,61.65,61.43,61.62,28400.0,61.3627,61.4824,61.263,61.4525,28400.0
2014-01-13 11:30:00,61.62,61.79,61.6,61.76,28600.0,61.4525,61.622,61.4325,61.5921,28600.0
2014-01-13 12:00:00,61.75,61.75,61.41,61.48,40000.0,61.5821,61.5821,61.2431,61.3129,40000.0
2014-01-13 12:30:00,61.46,61.46,61.3,61.32,24000.0,61.2929,61.2929,61.1334,61.1533,24000.0
2014-01-13 13:00:00,61.3,61.34,61.2,61.27,23400.0,61.1334,61.1733,61.0336,61.1034,23400.0
2014-01-13 13:30:00,61.26,61.26,60.98,61.06,55900.0,61.0935,61.0935,60.8142,60.894,55900.0
2014-01-13 14:00:00,61.04,61.12,60.83,60.89,38800.0,60.8741,60.9539,60.6646,60.7245,38800.0
2014-01-13 14:30:00,60.89,60.94,60.71,60.76,47300.0,60.7245,60.7743,60.545,60.5948,47300.0
2014-01-13 15:00:00,60.74,60.74,60.39,60.5,89200.0,60.5749,60.5749,60.2258,60.3355,89200.0
2014-01-13 15:30:00,60.51,60.51,60.17,60.33,266700.0,60.3455,60.3455,60.0064,60.166,266700.0
2014-01-14 09:30:00,60.64,61.07,60.48,60.68,48300.0,60.4752,60.904,60.3156,60.5151,48300.0
2014-01-14 10:00:00,60.68,60.85,60.62,60.63,44000.0,60.5151,60.6846,60.4552,60.4652,44000.0
2014-01-14 10:30:00,60.66,60.93,60.61,60.93,44100.0,60.4951,60.7644,60.4452,60.7644,44100.0
2014-01-14 11:00:00,60.93,61.18,60.91,61.05,20100.0,60.7644,61.0137,60.7444,60.884,20100.0
2014-01-14 11:30:00,61.05,61.1,60.93,60.94,19300.0,60.884,60.9339,60.7644,60.7743,19300.0
2014-01-14 12:00:00,60.93,61.1,60.93,61.08,26000.0,60.7644,60.9339,60.7644,60.914,26000.0
2014-01-14 12:30:00,61.05,61.09,60.97,61.03,17400.0,60.884,60.9239,60.8043,60.8641,17400.0
2014-01-14 13:00:00,61.0,61.16,60.99,61.12,17300.0,60.8342,60.9937,60.8242,60.9539,17300.0
2014-01-14 13:30:00,61.13,61.3,61.1,61.26,66900.0,60.9638,61.1334,60.9339,61.0935,66900.0
2014-01-14 14:00:00,61.26,61.29,61.19,61.27,17600.0,61.0935,61.1234,61.0237,61.1034,17600.0
2014-01-14 14:30:00,61.3,61.36,61.26,61.28,24200.0,61.1334,61.1932,61.0935,61.1134,24200.0
2014-01-14 15:00:00,61.29,61.46,61.29,61.43,27900.0,61.1234,61.2929,61.1234,61.263,27900.0
2014-01-14 15:30:00,61.44,61.52,61.42,61.52,88400.0,61.273,61.3528,61.253,61.3528,88400.0
2014-01-15 09:30:00,61.51,61.97,61.51,61.91,47500.0,61.3428,61.8015,61.3428,61.7417,47500.0
2014-01-15 10:00:00,61.9,62.12,61.85,61.9,38800.0,61.7317,61.9511,61.6819,61.7317,38800.0
2014-01-15 10:30:00,61.92,61.96,61.79,61.92,41300.0,61.7517,61.7916,61.622,61.7517,41300.0
2014-01-15 11:00:00,61.92,62.17,61.92,62.01,63200.0,61.7517,62.001,61.7517,61.8414,63200.0
2014-01-15 11:30:00,62.04,62.14,62.04,62.1,94200.0,61.8714,61.9711,61.8714,61.9312,94200.0
2014-01-15 12:00:00,62.11,62.23,62.11,62.18,35500.0,61.9412,62.0608,61.9412,62.011,35500.0
2014-01-15 12:30:00,62.19,62.2,62.08,62.16,88700.0,62.0209,62.0309,61.9112,61.991,88700.0
2014-01-15 13:00:00,62.14,62.19,62.09,62.12,51500.0,61.9711,62.0209,61.9212,61.9511,51500.0
2014-01-15 13:30:00,62.12,62.15,62.05,62.13,54700.0,61.9511,61.9811,61.8813,61.9611,54700.0
2014-01-15 14:00:00,62.14,62.41,62.11,62.32,71000.0,61.9711,62.2403,61.9412,62.1506,71000.0
2014-01-15 14:30:00,62.34,62.52,62.34,62.5,106800.0,62.1705,62.35,62.1705,62.3301,106800.0
2014-01-15 15:00:00,62.5,62.62,62.48,62.57,128100.0,62.3301,62.4498,62.3102,62.3999,128100.0
2014-01-15 15:30:00,62.58,62.65,62.56,62.61,207000.0,62.4099,62.4797,62.3899,62.4398,207000.0
2014-01-16 09:30:00,62.81,62.96,62.23,62.51,91000.0,62.6393,62.7889,62.0608,62.3401,91000.0
2014-01-16 10:00:00,62.56,62.57,62.32,62.34,104400.0,62.3899,62.3999,62.1506,62.1705,104400.0
2014-01-16 10:30:00,62.34,62.36,61.75,61.99,99200.0,62.1705,62.1905,61.5821,61.8215,99200.0
2014-01-16 11:00:00,62.0,62.02,61.77,61.8,77500.0,61.8315,61.8514,61.6021,61.632,77500.0
2014-01-16 11:30:00,61.79,61.9,61.76,61.89,60100.0,61.622,61.7317,61.5921,61.7218,60100.0
2014-01-16 12:00:00,61.89,61.89,61.67,61.68,256300.0,61.7218,61.7218,61.5024,61.5123,256300.0
2014-01-16 12:30:00,61.68,61.74,61.66,61.68,60900.0,61.5123,61.5722,61.4924,61.5123,60900.0
2014-01-16 13:00:00,61.69,61.77,61.68,61.75,38400.0,61.5223,61.6021,61.5123,61.5821,38400.0
2014-01-16 13:30:00,61.75,61.76,61.65,61.67,58800.0,61.5821,61.5921,61.4824,61.5024,58800.0
2014-01-16 14:00:00,61.67,61.77,61.65,61.72,132500.0,61.5024,61.6021,61.4824,61.5522,132500.0
2014-01-16 14:30:00,61.73,61.76,61.66,61.66,125700.0,61.5622,61.5921,61.4924,61.4924,125700.0
2014-01-16 15:00:00,61.66,61.74,61.63,61.65,101000.0,61.4924,61.5722,61.4625,61.4824,101000.0
2014-01-16 15:30:00,61.65,61.66,61.56,61.62,233500.0,61.4824,61.4924,61.3927,61.4525,233500.0
2014-01-17 09:30:00,61.5,61.82,61.05,61.05,151800.0,61.3328,61.652,60.884,60.884,151800.0
2014-01-17 10:00:00,61.05,61.37,61.01,61.19,115400.0,60.884,61.2032,60.8442,61.0237,115400.0
2014-01-17 10:30:00,61.21,61.33,61.21,61.31,30200.0,61.0436,61.1633,61.0436,61.1433,30200.0
2014-01-17 11:00:00,61.32,61.49,61.32,61.36,19700.0,61.1533,61.3228,61.1533,61.1932,19700.0
2014-01-17 11:30:00,61.35,61.47,61.35,61.41,18100.0,61.1832,61.3029,61.1832,61.2431,18100.0
2014-01-17 12:00:00,61.4,61.58,61.31,61.58,48000.0,61.2331,61.4126,61.1433,61.4126,48000.0
2014-01-17 12:30:00,61.58,61.7,61.53,61.61,43800.0,61.4126,61.5323,61.3627,61.4425,43800.0
2014-01-17 13:00:00,61.61,61.76,61.56,61.66,50000.0,61.4425,61.5921,61.3927,61.4924,50000.0
2014-01-17 13:30:00,61.65,61.82,61.61,61.79,49100.0,61.4824,61.652,61.4425,61.622,49100.0
2014-01-17 14:00:00,61.79,61.91,61.74,61.84,58500.0,61.622,61.7417,61.5722,61.6719,58500.0
2014-01-17 14:30:00,61.84,61.96,61.78,61.91,58900.0,61.6719,61.7916,61.6121,61.7417,58900.0
2014-01-17 15:00:00,61.94,61.95,61.75,61.79,71200.0,61.7716,61.7816,61.5821,61.622,71200.0
2014-01-17 15:30:00,61.77,61.94,61.66,61.89,169600.0,61.6021,61.7716,61.4924,61.7218,169600.0
2014-01-21 09:30:00,62.6,62.61,61.79,62.05,85700.0,62.4298,62.4398,61.622,61.8813,85700.0
2014-01-21 10:00:00,62.09,62.24,61.79,61.94,64900.0,61.9212,62.0708,61.622,61.7716,64900.0
2014-01-21 10:30:00,61.96,62.01,61.77,62.01,34200.0,61.7916,61.8414,61.6021,61.8414,34200.0
2014-01-21 11:00:00,61.99,62.03,61.62,61.73,28300.0,61.8215,61.8614,61.4525,61.5622,28300.0
2014-01-21 11:30:00,61.73,61.87,61.7,61.85,38400.0,61.5622,61.7018,61.5323,61.6819,38400.0
2014-01-21 12:00:00,61.84,61.9,61.59,61.84,26400.0,61.6719,61.7317,61.4226,61.6719,26400.0
2014-01-21 12:30:00,61.84,61.89,61.8,61.82,23100.0,61.6719,61.7218,61.632,61.652,23100.0
2014-01-21 13:00:00,61.84,61.94,61.84,61.94,29300.0,61.6719,61.7716,61.6719,61.7716,29300.0
2014-01-21 13:30:00,61.93,62.08,61.93,62.0,23000.0,61.7617,61.9112,61.7617,61.8315,23000.0
2014-01-21 14:00:00,62.01,62.13,61.98,62.06,31100.0,61.8414,61.9611,61.8115,61.8913,31100.0
2014-01-21 14:30:00,62.06,62.12,61.91,61.94,37900.0,61.8913,61.9511,61.7417,61.7716,37900.0
2014-01-21 15:00:00,61.95,61.97,61.86,61.87,45700.0,61.7816,61.8015,61.6918,61.7018,45700.0
2014-01-21 15:30:00,61.87,62.01,61.85,61.96,148800.0,61.7018,61.8414,61.6819,61.7916,148800.0
2014-01-22 09:30:00,61.97,62.13,61.54,61.76,64100.0,61.8015,61.9611,61.3727,61.5921,64100.0
2014-01-22 10:00:00,61.74,61.81,61.66,61.79,23800.0,61.5722,61.642,61.4924,61.622,23800.0
2014-01-22 10:30:00,61.77,61.8,61.62,61.67,14900.0,61.6021,61.632,61.4525,61.5024,14900.0
2014-01-22 11:00:00,61.7,61.9,61.68,61.87,28800.0,61.5323,61.7317,61.5123,61.7018,28800.0
2014-01-22 11:30:00,61.87,61.88,61.78,61.8,19100.0,61.7018,61.7118,61.6121,61.632,19100.0
2014-01-22 12:00:00,61.83,61.93,61.77,61.91,32100.0,61.6619,61.7617,61.6021,61.7417,32100.0
2014-01-22 12:30:00,61.91,61.97,61.91,61.92,26300.0,61.7417,61.8015,61.7417,61.7517,26300.0
2014-01-22 13:00:00,61.95,61.97,61.87,61.96,37200.0,61.7816,61.8015,61.7018,61.7916,37200.0
2014-01-22 13:30:00,61.97,61.97,61.82,61.86,27600.0,61.8015,61.8015,61.652,61.6918,27600.0
2014-01-22 14:00:00,61.85,61.99,61.84,61.94,31800.0,61.6819,61.8215,61.6719,61.7716,31800.0
2014-01-22 14:30:00,61.96,62.06,61.93,62.06,64000.0,61.7916,61.8913,61.7617,61.8913,64000.0
2014-01-22 15:00:00,62.05,62.2,62.04,62.14,50300.0,61.8813,62.0309,61.8714,61.9711,50300.0
2014-01-22 15:30:00,62.14,62.21,62.1,62.21,144600.0,61.9711,62.0409,61.9312,62.0409,144600.0
2014-01-23 09:30:00,61.86,62.29,61.86,62.08,57100.0,61.6918,62.1207,61.6918,61.9112,57100.0
2014-01-23 10:00:00,62.09,62.13,61.86,61.95,36700.0,61.9212,61.9611,61.6918,61.7816,36700.0
2014-01-23 10:30:00,61.96,62.11,61.95,61.95,41700.0,61.7916,61.9412,61.7816,61.7816,41700.0
2014-01-23 11:00:00,61.95,62.12,61.95,62.08,16800.0,61.7816,61.9511,61.7816,61.9112,16800.0
2014-01-23 11:30:00,62.05,62.21,62.0,62.17,27900.0,61.8813,62.0409,61.8315,62.001,27900.0
2014-01-23 12:00:00,62.19,62.2,61.94,61.98,18900.0,62.0209,62.0309,61.7716,61.8115,18900.0
2014-01-23 12:30:00,61.97,62.07,61.86,61.99,18600.0,61.8015,61.9013,61.6918,61.8215,18600.0
2014-01-23 13:00:00,62.0,62.0,61.9,61.93,15300.0,61.8315,61.8315,61.7317,61.7617,15300.0
2014-01-23 13:30:00,61.91,61.95,61.75,61.78,19400.0,61.7417,61.7816,61.5821,61.6121,19400.0
2014-01-23 14:00:00,61.78,62.1,61.78,62.08,55000.0,61.6121,61.9312,61.6121,61.9112,55000.0
2014-01-23 14:30:00,62.09,62.29,62.07,62.26,40000.0,61.9212,62.1207,61.9013,62.0908,40000.0
2014-01-23 15:00:00,62.27,62.36,62.2,62.23,67400.0,62.1007,62.1905,62.0309,62.0608,67400.0
2014-01-23 15:30:00,62.23,62.48,62.17,62.47,168800.0,62.0608,62.3102,62.001,62.3002,168800.0
2014-01-24 09:30:00,61.94,61.95,61.04,61.25,96200.0,61.7716,61.7816,60.8741,61.0835,96200.0
2014-01-24 10:00:00,61.26,61.38,61.11,61.2,66100.0,61.0935,61.2131,60.9439,61.0336,66100.0
2014-01-24 10:30:00,61.18,61.21,60.93,61.02,64200.0,61.0137,61.0436,60.7644,60.8541,64200.0
2014-01-24 11:00:00,61.01,61.03,60.59,60.6,78200.0,60.8442,60.8641,60.4253,60.4353,78200.0
2014-01-24 11:30:00,60.62,60.94,60.59,60.93,47300.0,60.4552,60.7743,60.4253,60.7644,47300.0
2014-01-24 12:00:00,60.96,60.97,60.8,60.92,36500.0,60.7943,60.8043,60.6347,60.7544,36500.0
2014-01-24 12:30:00,60.89,60.92,60.72,60.82,26700.0,60.7245,60.7544,60.5549,60.6547,26700.0
2014-01-24 13:00:00,60.81,60.82,60.7,60.73,39700.0,60.6447,60.6547,60.535,60.5649,39700.0
2014-01-24 13:30:00,60.73,60.77,60.66,60.71,34200.0,60.5649,60.6048,60.4951,60.545,34200.0
2014-01-24 14:00:00,60.7,60.71,60.49,60.54,53800.0,60.535,60.545,60.3256,60.3754,53800.0
2014-01-24 14:30:00,60.52,60.67,60.52,60.62,38700.0,60.3555,60.5051,60.3555,60.4552,38700.0
2014-01-24 15:00:00,60.62,60.65,60.46,60.48,54800.0,60.4552,60.4851,60.2956,60.3156,54800.0
2014-01-24 15:30:00,60.49,60.58,60.37,60.37,186700.0,60.3256,60.4153,60.2059,60.2059,186700.0
2014-01-27 09:30:00,60.4,60.63,60.24,60.51,53900.0,60.2358,60.4652,60.0762,60.3455,53900.0
2014-01-27 10:00:00,60.52,60.64,59.83,59.87,280500.0,60.3555,60.4752,59.6674,59.7073,280500.0
2014-01-27 10:30:00,59.88,60.2,59.7,60.08,77200.0,59.7172,60.0364,59.5377,59.9167,77200.0
2014-01-27 11:00:00,60.08,60.12,59.85,59.88,80900.0,59.9167,59.9566,59.6873,59.7172,80900.0
2014-01-27 11:30:00,59.87,59.89,59.54,59.61,74300.0,59.7073,59.7272,59.3781,59.448,74300.0
2014-01-27 12:00:00,59.6,59.6,59.3,59.45,86700.0,59.438,59.438,59.1388,59.2884,86700.0
2014-01-27 12:30:00,59.44,59.68,59.41,59.56,49700.0,59.2784,59.5178,59.2485,59.3981,49700.0
2014-01-27 13:00:00,59.55,59.84,59.51,59.82,28800.0,59.3881,59.6773,59.3482,59.6574,28800.0
2014-01-27 13:30:00,59.81,60.2,59.79,60.06,34100.0,59.6474,60.0364,59.6275,59.8967,34100.0
2014-01-27 14:00:00,60.06,60.15,59.86,59.93,74700.0,59.8967,59.9865,59.6973,59.7671,74700.0
2014-01-27 14:30:00,59.94,59.96,59.84,59.89,69400.0,59.7771,59.797,59.6773,59.7272,69400.0
2014-01-27 15:00:00,59.9,59.91,59.75,59.77,89300.0,59.7372,59.7471,59.5876,59.6075,89300.0
2014-01-27 15:30:00,59.77,59.79,59.37,59.38,366500.0,59.6075,59.6275,59.2086,59.2186,366500.0
2014-01-28 09:30:00,59.34,59.95,59.32,59.91,98800.0,59.1787,59.787,59.1587,59.7471,98800.0
2014-01-28 10:00:00,59.89,60.09,59.77,59.82,83400.0,59.7272,59.9267,59.6075,59.6574,83400.0
2014-01-28 10:30:00,59.84,59.96,59.77,59.89,60500.0,59.6773,59.797,59.6075,59.7272,60500.0
2014-01-28 11:00:00,59.91,60.0,59.64,59.7,78000.0,59.7471,59.8369,59.4779,59.5377,78000.0
2014-01-28 11:30:00,59.7,59.79,59.53,59.74,51500.0,59.5377,59.6275,59.3682,59.5776,51500.0
2014-01-28 12:00:00,59.76,59.79,59.62,59.75,47500.0,59.5976,59.6275,59.4579,59.5876,47500.0
2014-01-28 12:30:00,59.76,59.81,59.61,59.7,119500.0,59.5976,59.6474,59.448,59.5377,119500.0
2014-01-28 13:00:00,59.7,59.71,59.56,59.69,58300.0,59.5377,59.5477,59.3981,59.5277,58300.0
2014-01-28 13:30:00,59.7,59.7,59.55,59.57,69000.0,59.5377,59.5377,59.3881,59.4081,69000.0
2014-01-28 14:00:00,59.58,59.65,59.58,59.6,93800.0,59.418,59.4879,59.418,59.438,93800.0
2014-01-28 14:30:00,59.61,59.7,59.58,59.62,91600.0,59.448,59.5377,59.418,59.4579,91600.0
2014-01-28 15:00:00,59.63,59.65,59.56,59.6,118400.0,59.4679,59.4879,59.3981,59.438,118400.0
2014-01-28 15:30:00,59.59,59.65,59.55,59.6,294700.0,59.428,59.4879,59.3881,59.438,294700.0
2014-01-29 09:30:00,59.12,59.64,58.67,59.5,104900.0,58.9593,59.4779,58.5105,59.3383,104900.0
2014-01-29 10:00:00,59.5,59.65,59.33,59.41,46800.0,59.3383,59.4879,59.1687,59.2485,46800.0
2014-01-29 10:30:00,59.4,59.49,59.3,59.39,46300.0,59.2385,59.3283,59.1388,59.2286,46300.0
2014-01-29 11:00:00,59.39,59.46,59.28,59.38,62100.0,59.2286,59.2984,59.1189,59.2186,62100.0
2014-01-29 11:30:00,59.4,59.49,59.23,59.49,34800.0,59.2385,59.3283,59.069,59.3283,34800.0
2014-01-29 12:00:00,59.5,59.56,59.34,59.36,29000.0,59.3383,59.3981,59.1787,59.1986,29000.0
2014-01-29 12:30:00,59.36,59.4,59.2,59.39,34000.0,59.1986,59.2385,59.0391,59.2286,34000.0
2014-01-29 13:00:00,59.39,59.45,59.36,59.36,33000.0,59.2286,59.2884,59.1986,59.1986,33000.0
2014-01-29 13:30:00,59.36,59.38,59.23,59.34,36300.0,59.1986,59.2186,59.069,59.1787,36300.0
2014-01-29 14:00:00,59.32,59.5,58.86,59.16,102100.0,59.1587,59.3383,58.7,58.9992,102100.0
2014-01-29 14:30:00,59.18,59.34,58.95,58.95,44500.0,59.0191,59.1787,58.7898,58.7898,44500.0
2014-01-29 15:00:00,58.94,59.09,58.88,58.96,64400.0,58.7798,58.9294,58.7199,58.7997,64400.0
2014-01-29 15:30:00,58.96,59.14,58.86,59.01,185400.0,58.7997,58.9792,58.7,58.8496,185400.0
2014-01-30 09:30:00,59.44,59.7,59.36,59.54,34200.0,59.2784,59.5377,59.1986,59.3781,34200.0
2014-01-30 10:00:00,59.52,59.69,59.4,59.49,49200.0,59.3582,59.5277,59.2385,59.3283,49200.0
2014-01-30 10:30:00,59.51,59.61,59.47,59.47,31000.0,59.3482,59.448,59.3083,59.3083,31000.0
2014-01-30 11:00:00,59.47,59.61,59.45,59.54,30900.0,59.3083,59.448,59.2884,59.3781,30900.0
2014-01-30 11:30:00,59.55,59.65,59.52,59.59,41600.0,59.3881,59.4879,59.3582,59.428,41600.0
2014-01-30 12:00:00,59.62,59.79,59.59,59.73,42000.0,59.4579,59.6275,59.428,59.5676,42000.0
2014-01-30 12:30:00,59.72,59.84,59.7,59.7,36700.0,59.5577,59.6773,59.5377,59.5377,36700.0
2014-01-30 13:00:00,59.71,59.71,59.59,59.61,27300.0,59.5477,59.5477,59.428,59.448,27300.0
2014-01-30 13:30:00,59.6,59.61,59.54,59.54,39100.0,59.438,59.448,59.3781,59.3781,39100.0
2014-01-30 14:00:00,59.54,59.55,59.45,59.52,42700.0,59.3781,59.3881,59.2884,59.3582,42700.0
2014-01-30 14:30:00,59.53,59.54,59.42,59.46,78300.0,59.3682,59.3781,59.2585,59.2984,78300.0
2014-01-30 15:00:00,59.46,59.49,59.43,59.47,138700.0,59.2984,59.3283,59.2684,59.3083,138700.0
2014-01-30 15:30:00,59.46,59.48,59.36,59.46,287200.0,59.2984,59.3183,59.1986,59.2984,287200.0
2014-01-31 09:30:00,58.73,59.23,58.47,58.98,45400.0,58.5704,59.069,58.3111,58.8197,45400.0
2014-01-31 10:00:00,58.98,59.16,58.96,58.97,45200.0,58.8197,58.9992,58.7997,58.8097,45200.0
2014-01-31 10:30:00,59.0,59.24,58.93,59.13,46200.0,58.8396,59.079,58.7698,58.9693,46200.0
2014-01-31 11:00:00,59.1,59.41,58.95,59.12,593600.0,58.9393,59.2485,58.7898,58.9593,593600.0
2014-01-31 11:30:00,59.13,59.15,58.85,59.14,82400.0,58.9693,58.9892,58.69,58.9792,82400.0
2014-01-31 12:00:00,59.13,59.15,58.98,58.98,73300.0,58.9693,58.9892,58.8197,58.8197,73300.0
2014-01-31 12:30:00,59.0,59.01,58.88,58.98,79900.0,58.8396,58.8496,58.7199,58.8197,79900.0
2014-01-31 13:00:00,58.98,59.01,58.86,58.91,48400.0,58.8197,58.8496,58.7,58.7499,48400.0
2014-01-31 13:30:00,58.91,59.08,58.9,59.06,76700.0,58.7499,58.9194,58.7399,58.8995,76700.0
2014-01-31 14:00:00,59.06,59.07,58.92,59.02,114500.0,58.8995,58.9094,58.7598,58.8596,114500.0
2014-01-31 14:30:00,59.01,59.07,58.98,59.0,122200.0,58.8496,58.9094,58.8197,58.8396,122200.0
2014-01-31 15:00:00,58.99,59.03,58.87,58.99,197400.0,58.8296,58.8695,58.71,58.8296,197400.0
2014-01-31 15:30:00,58.98,59.01,58.7,58.74,359900.0,58.8197,58.8496,58.5404,58.5803,359900.0
2014-02-03 09:30:00,58.4,58.73,58.07,58.38,213400.0,58.2412,58.5704,57.9121,58.2213,213400.0
2014-02-03 10:00:00,58.43,58.47,57.66,57.68,175000.0,58.2712,58.3111,57.5033,57.5232,175000.0
2014-02-03 10:30:00,57.67,57.67,57.42,57.56,304600.0,57.5132,57.5132,57.2639,57.4035,304600.0
2014-02-03 11:00:00,57.55,57.63,57.47,57.54,206900.0,57.3936,57.4733,57.3138,57.3836,206900.0
2014-02-03 11:30:00,57.54,57.65,57.15,57.28,178800.0,57.3836,57.4933,56.9946,57.1243,178800.0
2014-02-03 12:00:00,57.3,57.35,57.08,57.18,95600.0,57.1442,57.1941,56.9248,57.0246,95600.0
2014-02-03 12:30:00,57.18,57.3,57.13,57.17,90100.0,57.0246,57.1442,56.9747,57.0146,90100.0
2014-02-03 13:00:00,57.16,57.22,56.85,56.92,118000.0,57.0046,57.0645,56.6955,56.7653,118000.0
2014-02-03 13:30:00,56.9,56.93,56.56,56.72,91100.0,56.7453,56.7752,56.4063,56.5658,91100.0
2014-02-03 14:00:00,56.68,56.95,56.64,56.81,137600.0,56.5259,56.7952,56.486,56.6556,137600.0
2014-02-03 14:30:00,56.81,56.83,56.42,56.42,141100.0,56.6556,56.6755,56.2666,56.2666,141100.0
2014-02-03 15:00:00,56.43,56.68,56.37,56.61,147800.0,56.2766,56.5259,56.2168,56.4561,147800.0
2014-02-03 15:30:00,56.6,56.62,56.21,56.29,411400.0,56.4461,56.4661,56.0572,56.137,411400.0
2014-02-04 09:30:00,56.34,56.99,56.06,56.15,177500.0,56.1868,56.8351,55.9076,55.9974,177500.0
2014-02-04 10:00:00,56.14,56.18,55.84,56.03,277000.0,55.9874,56.0273,55.6882,55.8777,277000.0
2014-02-04 10:30:00,56.04,56.13,55.77,55.81,332300.0,55.8877,55.9774,55.6184,55.6583,332300.0
2014-02-04 11:00:00,55.81,55.98,55.47,55.53,448300.0,55.6583,55.8278,55.3192,55.379,448300.0
2014-02-04 11:30:00,55.52,55.64,55.48,55.52,420500.0,55.3691,55.4888,55.3292,55.3691,420500.0
2014-02-04 12:00:00,55.52,55.65,55.43,55.48,459800.0,55.3691,55.4987,55.2793,55.3292,459800.0
2014-02-04 12:30:00,55.48,55.61,55.48,55.51,361100.0,55.3292,55.4588,55.3292,55.3591,361100.0
2014-02-04 13:00:00,55.53,55.58,55.49,55.54,420500.0,55.379,55.4289,55.3392,55.389,420500.0
2014-02-04 13:30:00,55.54,55.58,55.48,55.53,411400.0,55.389,55.4289,55.3292,55.379,411400.0
2014-02-04 14:00:00,55.53,56.16,55.51,56.06,435600.0,55.379,56.0073,55.3591,55.9076,435600.0
2014-02-04 14:30:00,56.06,56.06,55.71,55.79,505700.0,55.9076,55.9076,55.5586,55.6383,505700.0
2014-02-04 15:00:00,55.79,55.83,55.63,55.68,616500.0,55.6383,55.6782,55.4788,55.5286,616500.0
2014-02-04 15:30:00,55.67,56.22,55.66,56.09,775900.0,55.5187,56.0672,55.5087,55.9375,775900.0
2014-02-05 09:30:00,56.37,56.77,56.11,56.56,184700.0,56.2168,56.6157,55.9575,56.4063,184700.0
2014-02-05 10:00:00,56.55,56.8,56.03,56.06,200300.0,56.3963,56.6456,55.8777,55.9076,200300.0
2014-02-05 10:30:00,56.09,56.09,55.86,55.94,342800.0,55.9375,55.9375,55.7082,55.7879,342800.0
2014-02-05 11:00:00,55.97,56.03,55.85,55.95,91900.0,55.8179,55.8777,55.6982,55.7979,91900.0
2014-02-05 11:30:00,55.95,55.99,55.85,55.88,221100.0,55.7979,55.8378,55.6982,55.7281,221100.0
2014-02-05 12:00:00,55.88,55.98,55.85,55.89,109400.0,55.7281,55.8278,55.6982,55.7381,109400.0
2014-02-05 12:30:00,55.9,55.9,55.63,55.7,183500.0,55.748,55.748,55.4788,55.5486,183500.0
2014-02-05 13:00:00,55.7,55.73,55.58,55.64,305500.0,55.5486,55.5785,55.4289,55.4888,305500.0
2014-02-05 13:30:00,55.65,55.8,55.63,55.67,345600.0,55.4987,55.6483,55.4788,55.5187,345600.0
2014-02-05 14:00:00,55.68,55.73,55.62,55.72,403700.0,55.5286,55.5785,55.4688,55.5685,403700.0
2014-02-05 14:30:00,55.73,55.74,55.57,55.58,212400.0,55.5785,55.5885,55.4189,55.4289,212400.0
2014-02-05 15:00:00,55.58,55.67,55.56,55.65,403000.0,55.4289,55.5187,55.409,55.4987,403000.0
2014-02-05 15:30:00,55.65,55.76,55.49,55.51,421800.0,55.4987,55.6084,55.3392,55.3591,421800.0
2014-02-06 09:30:00,55.42,56.49,55.42,55.77,139200.0,55.2693,56.3364,55.2693,55.6184,139200.0
2014-02-06 10:00:00,55.75,55.8,55.58,55.7,382600.0,55.5985,55.6483,55.4289,55.5486,382600.0
2014-02-06 10:30:00,55.7,55.75,55.59,55.64,529500.0,55.5486,55.5985,55.4389,55.4888,529500.0
2014-02-06 11:00:00,55.64,55.71,55.57,55.65,524300.0,55.4888,55.5586,55.4189,55.4987,524300.0
2014-02-06 11:30:00,55.66,55.74,55.59,55.65,473100.0,55.5087,55.5885,55.4389,55.4987,473100.0
2014-02-06 12:00:00,55.65,55.65,55.6,55.64,122900.0,55.4987,55.4987,55.4489,55.4888,122900.0
2014-02-06 12:30:00,55.64,55.65,55.56,55.61,307800.0,55.4888,55.4987,55.409,55.4588,307800.0
2014-02-06 13:00:00,55.61,55.62,55.52,55.58,688400.0,55.4588,55.4688,55.3691,55.4289,688400.0
2014-02-06 13:30:00,55.58,55.61,55.55,55.57,105900.0,55.4289,55.4588,55.399,55.4189,105900.0
2014-02-06 14:00:00,55.57,55.65,55.45,55.5,1570200.0,55.4189,55.4987,55.2993,55.3491,1570200.0
2014-02-06 14:30:00,55.5,55.53,55.43,55.45,286000.0,55.3491,55.379,55.2793,55.2993,286000.0
2014-02-06 15:00:00,55.46,55.49,55.39,55.41,365500.0,55.3092,55.3392,55.2394,55.2594,365500.0
2014-02-06 15:30:00,55.41,55.48,55.38,55.42,818000.0,55.2594,55.3292,55.2295,55.2693,818000.0
2014-02-07 09:30:00,53.01,53.14,50.49,52.28,1158000.0,52.8659,52.9955,50.3528,52.1379,1158000.0
2014-02-07 10:00:00,52.28,52.5,51.71,52.18,445600.0,52.1379,52.3573,51.5694,52.0382,445600.0
2014-02-07 10:30:00,52.1,52.24,51.69,51.88,358700.0,51.9584,52.098,51.5495,51.739,358700.0
2014-02-07 11:00:00,51.88,52.25,51.79,51.92,249700.0,51.739,52.108,51.6492,51.7789,249700.0
2014-02-07 11:30:00,51.93,52.06,51.65,51.9,200600.0,51.7888,51.9185,51.5096,51.7589,200600.0
2014-02-07 12:00:00,51.89,52.06,51.79,52.0,236000.0,51.7489,51.9185,51.6492,51.8586,236000.0
2014-02-07 12:30:00,52.01,52.05,51.57,52.0,245700.0,51.8686,51.9085,51.4298,51.8586,245700.0
2014-02-07 13:00:00,52.01,52.3,51.96,52.22,301000.0,51.8686,52.1578,51.8188,52.078,301000.0
2014-02-07 13:30:00,52.22,52.3,51.84,52.27,289800.0,52.078,52.1578,51.6991,52.1279,289800.0
2014-02-07 14:00:00,52.26,52.35,52.06,52.33,298000.0,52.1179,52.2077,51.9185,52.1877,298000.0
2014-02-07 14:30:00,52.33,52.52,52.2,52.38,358900.0,52.1877,52.3772,52.0581,52.2376,358900.0
2014-02-07 15:00:00,52.38,52.7,52.34,52.61,374600.0,52.2376,52.5567,52.1977,52.467,374600.0
2014-02-07 15:30:00,52.62,52.9,52.61,52.68,648500.0,52.477,52.7562,52.467,52.5368,648500.0
2014-02-10 09:30:00,52.68,53.76,52.68,53.47,316500.0,52.5368,53.6139,52.5368,53.3246,316500.0
2014-02-10 10:00:00,53.49,53.85,53.35,53.57,170700.0,53.3446,53.7036,53.205,53.4244,170700.0
2014-02-10 10:30:00,53.59,53.6,53.48,53.55,183800.0,53.4443,53.4543,53.3346,53.4044,183800.0
2014-02-10 11:00:00,53.55,53.64,53.51,53.58,101300.0,53.4044,53.4942,53.3645,53.4344,101300.0
2014-02-10 11:30:00,53.58,53.66,53.53,53.63,94300.0,53.4344,53.5141,53.3845,53.4842,94300.0
2014-02-10 12:00:00,53.63,53.74,53.62,53.65,120900.0,53.4842,53.5939,53.4742,53.5042,120900.0
2014-02-10 12:30:00,53.65,53.7,53.59,53.68,109800.0,53.5042,53.554,53.4443,53.5341,109800.0
2014-02-10 13:00:00,53.68,53.73,53.61,53.69,109200.0,53.5341,53.5839,53.4643,53.5441,109200.0
2014-02-10 13:30:00,53.67,53.72,53.65,53.69,69200.0,53.5241,53.574,53.5042,53.5441,69200.0
2014-02-10 14:00:00,53.69,53.74,53.66,53.72,104100.0,53.5441,53.5939,53.5141,53.574,104100.0
2014-02-10 14:30:00,53.72,53.79,53.72,53.75,101600.0,53.574,53.6438,53.574,53.6039,101600.0
2014-02-10 15:00:00,53.76,53.8,53.7,53.8,231900.0,53.6139,53.6538,53.554,53.6538,231900.0
2014-02-10 15:30:00,53.8,53.87,53.73,53.87,342100.0,53.6538,53.7236,53.5839,53.7236,342100.0
2014-02-11 09:30:00,53.65,53.96,53.61,53.81,156900.0,53.5042,53.8133,53.4643,53.6637,156900.0
2014-02-11 10:00:00,53.8,53.83,53.68,53.81,107600.0,53.6538,53.6837,53.5341,53.6637,107600.0
2014-02-11 10:30:00,53.81,53.87,53.68,53.73,72400.0,53.6637,53.7236,53.5341,53.5839,72400.0
2014-02-11 11:00:00,53.74,53.83,53.65,53.82,83100.0,53.5939,53.6837,53.5042,53.6737,83100.0
2014-02-11 11:30:00,53.82,53.82,53.53,53.54,84900.0,53.6737,53.6737,53.3845,53.3945,84900.0
2014-02-11 12:00:00,53.54,53.58,53.34,53.46,172600.0,53.3945,53.4344,53.195,53.3147,172600.0
2014-02-11 12:30:00,53.46,53.66,53.46,53.66,102000.0,53.3147,53.5141,53.3147,53.5141,102000.0
2014-02-11 13:00:00,53.67,53.72,53.56,53.65,153000.0,53.5241,53.574,53.4144,53.5042,153000.0
2014-02-11 13:30:00,53.66,53.72,53.63,53.64,72500.0,53.5141,53.574,53.4842,53.4942,72500.0
2014-02-11 14:00:00,53.64,53.72,53.63,53.69,68800.0,53.4942,53.574,53.4842,53.5441,68800.0
2014-02-11 14:30:00,53.68,53.9,53.68,53.88,85000.0,53.5341,53.7535,53.5341,53.7335,85000.0
2014-02-11 15:00:00,53.89,54.07,53.89,54.02,142500.0,53.7435,53.923,53.7435,53.8732,142500.0
2014-02-11 15:30:00,54.02,54.03,53.9,53.96,315500.0,53.8732,53.8831,53.7535,53.8133,315500.0
2014-02-12 09:30:00,54.04,54.11,53.83,54.04,130300.0,53.8931,53.9629,53.6837,53.8931,130300.0
2014-02-12 10:00:00,54.04,54.1,53.96,54.03,118900.0,53.8931,53.9529,53.8133,53.8831,118900.0
2014-02-12 10:30:00,54.03,54.11,54.03,54.03,108000.0,53.8831,53.9629,53.8831,53.8831,108000.0
2014-02-12 11:00:00,54.03,54.1,53.99,54.02,171000.0,53.8831,53.9529,53.8432,53.8732,171000.0
2014-02-12 11:30:00,54.03,54.11,53.98,54.09,173100.0,53.8831,53.9629,53.8333,53.943,173100.0
2014-02-12 12:00:00,54.09,54.16,54.03,54.13,93600.0,53.943,54.0128,53.8831,53.9829,93600.0
2014-02-12 12:30:00,54.14,54.18,54.03,54.07,103500.0,53.9928,54.0327,53.8831,53.923,103500.0
2014-02-12 13:00:00,54.08,54.2,54.08,54.15,153200.0,53.933,54.0527,53.933,54.0028,153200.0
2014-02-12 13:30:00,54.16,54.22,54.1,54.17,84200.0,54.0128,54.0726,53.9529,54.0227,84200.0
2014-02-12 14:00:00,54.16,54.23,54.09,54.2,92000.0,54.0128,54.0826,53.943,54.0527,92000.0
2014-02-12 14:30:00,54.19,54.19,54.04,54.12,110400.0,54.0427,54.0427,53.8931,53.9729,110400.0
2014-02-12 15:00:00,54.12,54.14,54.04,54.12,213800.0,53.9729,53.9928,53.8931,53.9729,213800.0
2014-02-12 15:30:00,54.12,54.14,53.99,54.09,437400.0,53.9729,53.9928,53.8432,53.943,437400.0
2014-02-13 09:30:00,51.41,54.26,51.41,54.08,81000.0,51.2702,54.1125,51.2702,53.933,81000.0
2014-02-13 10:00:00,54.1,54.36,54.04,54.25,79000.0,53.9529,54.2122,53.8931,54.1025,79000.0
2014-02-13 10:30:00,54.24,54.42,54.14,54.42,54100.0,54.0926,54.2721,53.9928,54.2721,54100.0
2014-02-13 11:00:00,54.44,54.56,54.35,54.5,58500.0,54.292,54.4117,54.2023,54.3518,58500.0
2014-02-13 11:30:00,54.5,54.57,54.24,54.27,75300.0,54.3518,54.4217,54.0926,54.1225,75300.0
2014-02-13 12:00:00,54.27,54.34,54.25,54.31,41800.0,54.1225,54.1923,54.1025,54.1624,41800.0
2014-02-13 12:30:00,54.31,54.36,54.27,54.29,42900.0,54.1624,54.2122,54.1225,54.1424,42900.0
2014-02-13 13:00:00,54.28,54.33,54.24,54.31,38600.0,54.1324,54.1823,54.0926,54.1624,38600.0
2014-02-13 13:30:00,54.31,54.39,54.28,54.37,59600.0,54.1624,54.2421,54.1324,54.2222,59600.0
2014-02-13 14:00:00,54.37,54.39,54.27,54.29,82500.0,54.2222,54.2421,54.1225,54.1424,82500.0
2014-02-13 14:30:00,54.3,54.32,54.24,54.29,73800.0,54.1524,54.1723,54.0926,54.1424,73800.0
2014-02-13 15:00:00,54.29,54.31,54.24,54.28,105000.0,54.1424,54.1624,54.0926,54.1324,105000.0
2014-02-13 15:30:00,54.28,54.42,54.27,54.42,195400.0,54.1324,54.2721,54.1225,54.2721,195400.0
2014-02-14 09:30:00,54.42,54.71,53.95,54.7,130600.0,54.2721,54.5613,53.8033,54.5513,130600.0
2014-02-14 10:00:00,54.69,54.75,54.41,54.61,124200.0,54.5413,54.6012,54.2621,54.4616,124200.0
2014-02-14 10:30:00,54.61,54.79,54.55,54.55,75100.0,54.4616,54.6411,54.4017,54.4017,75100.0
2014-02-14 11:00:00,54.54,54.62,54.46,54.5,114200.0,54.3917,54.4715,54.312,54.3518,114200.0
2014-02-14 11:30:00,54.5,54.55,54.38,54.38,79800.0,54.3518,54.4017,54.2322,54.2322,79800.0
2014-02-14 12:00:00,54.38,54.51,54.37,54.47,76600.0,54.2322,54.3618,54.2222,54.3219,76600.0
2014-02-14 12:30:00,54.47,54.5,54.39,54.43,92400.0,54.3219,54.3518,54.2421,54.282,92400.0
2014-02-14 13:00:00,54.44,54.57,54.42,54.57,59500.0,54.292,54.4217,54.2721,54.4217,59500.0
2014-02-14 13:30:00,54.57,54.59,54.46,54.57,65300.0,54.4217,54.4416,54.312,54.4217,65300.0
2014-02-14 14:00:00,54.57,54.76,54.57,54.61,97700.0,54.4217,54.6111,54.4217,54.4616,97700.0
2014-02-14 14:30:00,54.62,54.62,54.51,54.55,98300.0,54.4715,54.4715,54.3618,54.4017,98300.0
2014-02-14 15:00:00,54.56,54.59,54.49,54.51,110600.0,54.4117,54.4416,54.3419,54.3618,110600.0
2014-02-14 15:30:00,54.52,54.55,54.48,54.53,255500.0,54.3718,54.4017,54.3319,54.3818,255500.0
2014-02-18 09:30:00,54.59,54.93,54.32,54.61,164300.0,54.4416,54.7807,54.1723,54.4616,164300.0
2014-02-18 10:00:00,54.61,55.09,54.55,55.09,149600.0,54.4616,54.9402,54.4017,54.9402,149600.0
2014-02-18 10:30:00,55.08,55.27,55.07,55.27,100500.0,54.9303,55.1198,54.9203,55.1198,100500.0
2014-02-18 11:00:00,55.28,55.35,55.18,55.26,140600.0,55.1297,55.1995,55.03,55.1098,140600.0
2014-02-18 11:30:00,55.27,55.39,55.21,55.37,91400.0,55.1198,55.2394,55.0599,55.2195,91400.0
2014-02-18 12:00:00,55.36,55.39,55.24,55.32,111900.0,55.2095,55.2394,55.0898,55.1696,111900.0
2014-02-18 12:30:00,55.34,55.4,55.19,55.2,73400.0,55.1896,55.2494,55.04,55.0499,73400.0
2014-02-18 13:00:00,55.17,55.32,55.12,55.32,88700.0,55.02,55.1696,54.9702,55.1696,88700.0
2014-02-18 13:30:00,55.32,55.36,55.27,55.31,89200.0,55.1696,55.2095,55.1198,55.1596,89200.0
2014-02-18 14:00:00,55.31,55.43,55.3,55.37,81300.0,55.1596,55.2793,55.1497,55.2195,81300.0
2014-02-18 14:30:00,55.37,55.43,55.34,55.41,70300.0,55.2195,55.2793,55.1896,55.2594,70300.0
2014-02-18 15:00:00,55.4,55.45,55.39,55.41,119300.0,55.2494,55.2993,55.2394,55.2594,119300.0
2014-02-18 15:30:00,55.41,55.52,55.31,55.5,317600.0,55.2594,55.3691,55.1596,55.3491,317600.0
2014-02-19 09:30:00,55.31,55.5,55.14,55.49,104000.0,55.1596,55.3491,54.9901,55.3392,104000.0
2014-02-19 10:00:00,55.5,55.74,55.42,55.71,114200.0,55.3491,55.5885,55.2693,55.5586,114200.0
2014-02-19 10:30:00,55.71,55.92,55.67,55.9,97600.0,55.5586,55.768,55.5187,55.748,97600.0
2014-02-19 11:00:00,55.91,55.92,55.51,55.53,87700.0,55.758,55.768,55.3591,55.379,87700.0
2014-02-19 11:30:00,55.52,55.71,55.48,55.48,91300.0,55.3691,55.5586,55.3292,55.3292,91300.0
2014-02-19 12:00:00,55.47,55.54,55.21,55.36,159400.0,55.3192,55.389,55.0599,55.2095,159400.0
2014-02-19 12:30:00,55.37,55.48,55.31,55.44,59700.0,55.2195,55.3292,55.1596,55.2893,59700.0
2014-02-19 13:00:00,55.43,55.65,55.4,55.58,73500.0,55.2793,55.4987,55.2494,55.4289,73500.0
2014-02-19 13:30:00,55.59,55.59,55.46,55.48,47500.0,55.4389,55.4389,55.3092,55.3292,47500.0
2014-02-19 14:00:00,55.47,55.65,55.38,55.48,57800.0,55.3192,55.4987,55.2295,55.3292,57800.0
2014-02-19 14:30:00,55.48,55.48,55.37,55.43,81000.0,55.3292,55.3292,55.2195,55.2793,81000.0
2014-02-19 15:00:00,55.43,55.47,55.22,55.25,132200.0,55.2793,55.3192,55.0699,55.0998,132200.0
2014-02-19 15:30:00,55.26,55.32,55.22,55.25,329800.0,55.1098,55.1696,55.0699,55.0998,329800.0
2014-02-20 09:30:00,55.3,55.57,55.02,55.03,119400.0,55.1497,55.4189,54.8704,54.8804,119400.0
2014-02-20 10:00:00,55.01,55.46,54.84,55.37,92200.0,54.8605,55.3092,54.6909,55.2195,92200.0
2014-02-20 10:30:00,55.36,55.53,55.35,55.42,87400.0,55.2095,55.379,55.1995,55.2693,87400.0
2014-02-20 11:00:00,55.43,55.44,55.19,55.23,58900.0,55.2793,55.2893,55.04,55.0799,58900.0
2014-02-20 11:30:00,55.25,55.31,55.18,55.22,43700.0,55.0998,55.1596,55.03,55.0699,43700.0
2014-02-20 12:00:00,55.23,55.44,55.19,55.42,64800.0,55.0799,55.2893,55.04,55.2693,64800.0
2014-02-20 12:30:00,55.41,55.45,55.34,55.43,42100.0,55.2594,55.2993,55.1896,55.2793,42100.0
2014-02-20 13:00:00,55.42,55.47,55.4,55.44,48800.0,55.2693,55.3192,55.2494,55.2893,48800.0
2014-02-20 13:30:00,55.44,55.57,55.44,55.54,51800.0,55.2893,55.4189,55.2893,55.389,51800.0
2014-02-20 14:00:00,55.55,55.68,55.5,55.63,58800.0,55.399,55.5286,55.3491,55.4788,58800.0
2014-02-20 14:30:00,55.64,55.71,55.63,55.66,54200.0,55.4888,55.5586,55.4788,55.5087,54200.0
2014-02-20 15:00:00,55.66,55.71,55.61,55.64,67600.0,55.5087,55.5586,55.4588,55.4888,67600.0
2014-02-20 15:30:00,55.64,55.75,55.62,55.7,289800.0,55.4888,55.5985,55.4688,55.5486,289800.0
2014-02-21 09:30:00,55.82,55.96,55.56,55.85,101500.0,55.6683,55.8079,55.409,55.6982,101500.0
2014-02-21 10:00:00,55.86,55.92,55.76,55.92,97600.0,55.7082,55.768,55.6084,55.768,97600.0
2014-02-21 10:30:00,55.91,55.99,55.78,55.82,41200.0,55.758,55.8378,55.6284,55.6683,41200.0
2014-02-21 11:00:00,55.8,55.83,55.64,55.8,297300.0,55.6483,55.6782,55.4888,55.6483,297300.0
2014-02-21 11:30:00,55.8,55.89,55.65,55.66,34700.0,55.6483,55.7381,55.4987,55.5087,34700.0
2014-02-21 12:00:00,55.66,55.7,55.61,55.64,37000.0,55.5087,55.5486,55.4588,55.4888,37000.0
2014-02-21 12:30:00,55.64,55.69,55.62,55.66,32400.0,55.4888,55.5386,55.4688,55.5087,32400.0
2014-02-21 13:00:00,55.65,55.65,55.49,55.51,65600.0,55.4987,55.4987,55.3392,55.3591,65600.0
2014-02-21 13:30:00,55.52,55.58,55.47,55.52,25100.0,55.3691,55.4289,55.3192,55.3691,25100.0
2014-02-21 14:00:00,55.52,55.58,55.33,55.33,69000.0,55.3691,55.4289,55.1796,55.1796,69000.0
2014-02-21 14:30:00,55.31,55.36,55.23,55.23,63900.0,55.1596,55.2095,55.0799,55.0799,63900.0
2014-02-21 15:00:00,55.23,55.25,55.15,55.2,68000.0,55.0799,55.0998,55.0001,55.0499,68000.0
2014-02-21 15:30:00,55.2,55.25,54.98,54.99,247900.0,55.0499,55.0998,54.8305,54.8405,247900.0
2014-02-24 09:30:00,53.9,55.61,53.9,55.55,115700.0,53.7535,55.4588,53.7535,55.399,115700.0
2014-02-24 10:00:00,55.55,55.56,55.11,55.14,59300.0,55.399,55.409,54.9602,54.9901,59300.0
2014-02-24 10:30:00,55.13,55.23,55.1,55.21,60300.0,54.9801,55.0799,54.9502,55.0599,60300.0
2014-02-24 11:00:00,55.2,55.24,55.06,55.18,47800.0,55.0499,55.0898,54.9103,55.03,47800.0
2014-02-24 11:30:00,55.19,55.31,55.15,55.24,45500.0,55.04,55.1596,55.0001,55.0898,45500.0
2014-02-24 12:00:00,55.27,55.37,55.24,55.26,30200.0,55.1198,55.2195,55.0898,55.1098,30200.0
2014-02-24 12:30:00,55.24,55.25,55.07,55.09,29300.0,55.0898,55.0998,54.9203,54.9402,29300.0
2014-02-24 13:00:00,55.08,55.16,55.03,55.14,26700.0,54.9303,55.0101,54.8804,54.9901,26700.0
2014-02-24 13:30:00,55.14,55.16,55.02,55.03,37200.0,54.9901,55.0101,54.8704,54.8804,37200.0
2014-02-24 14:00:00,55.04,55.16,55.04,55.14,65300.0,54.8904,55.0101,54.8904,54.9901,65300.0
2014-02-24 14:30:00,55.13,55.16,54.93,54.93,84100.0,54.9801,55.0101,54.7807,54.7807,84100.0
2014-02-24 15:00:00,54.93,54.93,54.84,54.84,75400.0,54.7807,54.7807,54.6909,54.6909,75400.0
2014-02-24 15:30:00,54.83,54.9,54.72,54.72,175200.0,54.681,54.7508,54.5713,54.5713,175200.0
2014-02-25 09:30:00,54.81,55.25,54.77,55.18,78600.0,54.661,55.0998,54.6211,55.03,78600.0
2014-02-25 10:00:00,55.21,55.22,54.94,55.04,146900.0,55.0599,55.0699,54.7907,54.8904,146900.0
2014-02-25 10:30:00,55.04,55.06,54.95,54.99,104700.0,54.8904,54.9103,54.8006,54.8405,104700.0
2014-02-25 11:00:00,54.99,55.07,54.98,55.04,178000.0,54.8405,54.9203,54.8305,54.8904,178000.0
2014-02-25 11:30:00,55.04,55.04,54.96,54.99,156100.0,54.8904,54.8904,54.8106,54.8405,156100.0
2014-02-25 12:00:00,55.0,55.0,54.89,54.97,57900.0,54.8505,54.8505,54.7408,54.8206,57900.0
2014-02-25 12:30:00,54.97,55.03,54.92,55.02,86800.0,54.8206,54.8804,54.7707,54.8704,86800.0
2014-02-25 13:00:00,55.01,55.02,54.99,55.0,64300.0,54.8605,54.8704,54.8405,54.8505,64300.0
2014-02-25 13:30:00,55.0,55.02,54.94,55.0,49200.0,54.8505,54.8704,54.7907,54.8505,49200.0
2014-02-25 14:00:00,55.0,55.0,54.89,54.96,42500.0,54.8505,54.8505,54.7408,54.8106,42500.0
2014-02-25 14:30:00,54.95,54.99,54.89,54.94,49000.0,54.8006,54.8405,54.7408,54.7907,49000.0
2014-02-25 15:00:00,54.94,54.97,54.77,54.88,75500.0,54.7907,54.8206,54.6211,54.7308,75500.0
2014-02-25 15:30:00,54.88,55.04,54.87,55.04,239900.0,54.7308,54.8904,54.7208,54.8904,239900.0
2014-02-26 09:30:00,55.24,55.47,55.04,55.3,52500.0,55.0898,55.3192,54.8904,55.1497,52500.0
2014-02-26 10:00:00,55.32,55.48,55.11,55.16,48900.0,55.1696,55.3292,54.9602,55.0101,48900.0
2014-02-26 10:30:00,55.19,55.29,55.12,55.2,104800.0,55.04,55.1397,54.9702,55.0499,104800.0
2014-02-26 11:00:00,55.2,55.23,55.12,55.2,51000.0,55.0499,55.0799,54.9702,55.0499,51000.0
2014-02-26 11:30:00,55.21,55.27,55.11,55.11,24600.0,55.0599,55.1198,54.9602,54.9602,24600.0
2014-02-26 12:00:00,55.12,55.18,55.08,55.16,22700.0,54.9702,55.03,54.9303,55.0101,22700.0
2014-02-26 12:30:00,55.17,55.19,55.11,55.12,37300.0,55.02,55.04,54.9602,54.9702,37300.0
2014-02-26 13:00:00,55.11,55.15,55.02,55.13,32100.0,54.9602,55.0001,54.8704,54.9801,32100.0
2014-02-26 13:30:00,55.15,55.16,55.03,55.05,42200.0,55.0001,55.0101,54.8804,54.9004,42200.0
2014-02-26 14:00:00,55.04,55.09,54.77,54.78,62200.0,54.8904,54.9402,54.6211,54.6311,62200.0
2014-02-26 14:30:00,54.77,54.98,54.75,54.96,39400.0,54.6211,54.8305,54.6012,54.8106,39400.0
2014-02-26 15:00:00,54.96,55.0,54.87,54.94,53000.0,54.8106,54.8505,54.7208,54.7907,53000.0
2014-02-26 15:30:00,54.94,55.07,54.94,55.02,125900.0,54.7907,54.9203,54.7907,54.8704,125900.0
2014-02-27 09:30:00,54.76,55.4,54.53,55.37,97500.0,54.6111,55.2494,54.3818,55.2195,97500.0
2014-02-27 10:00:00,55.35,55.41,54.93,55.16,50100.0,55.1995,55.2594,54.7807,55.0101,50100.0
2014-02-27 10:30:00,55.16,55.28,55.1,55.21,46900.0,55.0101,55.1297,54.9502,55.0599,46900.0
2014-02-27 11:00:00,55.2,55.28,55.17,55.27,67400.0,55.0499,55.1297,55.02,55.1198,67400.0
2014-02-27 11:30:00,55.28,55.28,55.14,55.17,29400.0,55.1297,55.1297,54.9901,55.02,29400.0
2014-02-27 12:00:00,55.18,55.27,55.14,55.24,30000.0,55.03,55.1198,54.9901,55.0898,30000.0
2014-02-27 12:30:00,55.24,55.26,55.22,55.25,72700.0,55.0898,55.1098,55.0699,55.0998,72700.0
2014-02-27 13:00:00,55.25,55.27,55.18,55.26,91300.0,55.0998,55.1198,55.03,55.1098,91300.0
2014-02-27 13:30:00,55.25,55.5,55.25,55.46,299200.0,55.0998,55.3491,55.0998,55.3092,299200.0
2014-02-27 14:00:00,55.47,55.48,55.14,55.17,58000.0,55.3192,55.3292,54.9901,55.02,58000.0
2014-02-27 14:30:00,55.17,55.2,55.11,55.13,58400.0,55.02,55.0499,54.9602,54.9801,58400.0
2014-02-27 15:00:00,55.13,55.19,55.06,55.15,129600.0,54.9801,55.04,54.9103,55.0001,129600.0
2014-02-27 15:30:00,55.15,55.24,55.09,55.24,221600.0,55.0001,55.0898,54.9402,55.0898,221600.0
2014-02-28 09:30:00,55.07,55.63,54.99,55.25,124400.0,54.9203,55.4788,54.8405,55.0998,124400.0
2014-02-28 10:00:00,55.25,55.38,55.16,55.36,162700.0,55.0998,55.2295,55.0101,55.2095,162700.0
2014-02-28 10:30:00,55.36,55.46,55.26,55.26,53400.0,55.2095,55.3092,55.1098,55.1098,53400.0
2014-02-28 11:00:00,55.26,55.32,55.1,55.1,43700.0,55.1098,55.1696,54.9502,54.9502,43700.0
2014-02-28 11:30:00,55.11,55.29,55.1,55.28,36200.0,54.9602,55.1397,54.9502,55.1297,36200.0
2014-02-28 12:00:00,55.28,55.28,55.13,55.15,26800.0,55.1297,55.1297,54.9801,55.0001,26800.0
2014-02-28 12:30:00,55.14,55.16,55.1,55.16,21800.0,54.9901,55.0101,54.9502,55.0101,21800.0
2014-02-28 13:00:00,55.18,55.27,55.13,55.23,32900.0,55.03,55.1198,54.9801,55.0799,32900.0
2014-02-28 13:30:00,55.24,55.25,55.11,55.14,29100.0,55.0898,55.0998,54.9602,54.9901,29100.0
2014-02-28 14:00:00,55.14,55.14,54.91,54.95,53800.0,54.9901,54.9901,54.7607,54.8006,53800.0
2014-02-28 14:30:00,54.94,54.94,54.84,54.92,98100.0,54.7907,54.7907,54.6909,54.7707,98100.0
2014-02-28 15:00:00,54.91,54.93,54.7,54.93,156300.0,54.7607,54.7807,54.5513,54.7807,156300.0
2014-02-28 15:30:00,54.92,55.13,54.92,55.1,190000.0,54.7707,54.9801,54.7707,54.9502,190000.0
2014-03-03 09:30:00,54.71,55.1,54.66,55.06,89000.0,54.5613,54.9502,54.5114,54.9103,89000.0
2014-03-03 10:00:00,55.1,55.13,54.81,55.07,129100.0,54.9502,54.9801,54.661,54.9203,129100.0
2014-03-03 10:30:00,55.05,55.23,55.01,55.22,54500.0,54.9004,55.0799,54.8605,55.0699,54500.0
2014-03-03 11:00:00,55.22,55.23,54.95,55.04,51800.0,55.0699,55.0799,54.8006,54.8904,51800.0
2014-03-03 11:30:00,55.04,55.06,54.85,54.92,56400.0,54.8904,54.9103,54.7009,54.7707,56400.0
2014-03-03 12:00:00,54.92,54.96,54.75,54.96,43700.0,54.7707,54.8106,54.6012,54.8106,43700.0
2014-03-03 12:30:00,54.95,55.13,54.94,55.11,35500.0,54.8006,54.9801,54.7907,54.9602,35500.0
2014-03-03 13:00:00,55.12,55.21,55.1,55.1,32400.0,54.9702,55.0599,54.9502,54.9502,32400.0
2014-03-03 13:30:00,55.1,55.29,55.08,55.23,33400.0,54.9502,55.1397,54.9303,55.0799,33400.0
2014-03-03 14:00:00,55.23,55.27,55.13,55.14,31300.0,55.0799,55.1198,54.9801,54.9901,31300.0
2014-03-03 14:30:00,55.12,55.29,55.08,55.25,32800.0,54.9702,55.1397,54.9303,55.0998,32800.0
2014-03-03 15:00:00,55.24,55.24,54.96,55.0,54300.0,55.0898,55.0898,54.8106,54.8505,54300.0
2014-03-03 15:30:00,55.0,55.2,54.98,55.17,311800.0,54.8505,55.0499,54.8305,55.02,311800.0
2014-03-04 09:30:00,55.79,56.04,55.65,56.04,73000.0,55.6383,55.8877,55.4987,55.8877,73000.0
2014-03-04 10:00:00,56.04,56.15,55.99,56.13,53500.0,55.8877,55.9974,55.8378,55.9774,53500.0
2014-03-04 10:30:00,56.15,56.16,56.02,56.15,34700.0,55.9974,56.0073,55.8677,55.9974,34700.0
2014-03-04 11:00:00,56.16,56.16,56.0,56.01,31800.0,56.0073,56.0073,55.8478,55.8577,31800.0
2014-03-04 11:30:00,56.02,56.17,55.97,56.09,38200.0,55.8677,56.0173,55.8179,55.9375,38200.0
2014-03-04 12:00:00,56.1,56.16,56.05,56.16,37100.0,55.9475,56.0073,55.8976,56.0073,37100.0
2014-03-04 12:30:00,56.16,56.16,56.05,56.05,27600.0,56.0073,56.0073,55.8976,55.8976,27600.0
2014-03-04 13:00:00,56.05,56.1,56.04,56.06,39800.0,55.8976,55.9475,55.8877,55.9076,39800.0
2014-03-04 13:30:00,56.05,56.05,55.87,55.91,46400.0,55.8976,55.8976,55.7181,55.758,46400.0
2014-03-04 14:00:00,55.9,55.91,55.8,55.82,37900.0,55.748,55.758,55.6483,55.6683,37900.0
2014-03-04 14:30:00,55.81,55.85,55.72,55.8,32500.0,55.6583,55.6982,55.5685,55.6483,32500.0
2014-03-04 15:00:00,55.81,55.93,55.81,55.91,44700.0,55.6583,55.778,55.6583,55.758,44700.0
2014-03-04 15:30:00,55.91,56.23,55.91,56.22,313700.0,55.758,56.0771,55.758,56.0672,313700.0
2014-03-05 09:30:00,56.08,56.55,55.78,56.2,112600.0,55.9276,56.3963,55.6284,56.0472,112600.0
2014-03-05 10:00:00,56.19,56.47,56.17,56.42,76000.0,56.0373,56.3165,56.0173,56.2666,76000.0
2014-03-05 10:30:00,56.42,56.46,56.35,56.41,69300.0,56.2666,56.3065,56.1968,56.2567,69300.0
2014-03-05 11:00:00,56.42,56.47,56.25,56.26,90600.0,56.2666,56.3165,56.0971,56.1071,90600.0
2014-03-05 11:30:00,56.25,56.57,56.23,56.57,125300.0,56.0971,56.4162,56.0771,56.4162,125300.0
2014-03-05 12:00:00,56.57,56.57,56.5,56.53,40300.0,56.4162,56.4162,56.3464,56.3763,40300.0
2014-03-05 12:30:00,56.53,56.66,56.53,56.63,148700.0,56.3763,56.506,56.3763,56.4761,148700.0
2014-03-05 13:00:00,56.63,56.65,56.5,56.5,39200.0,56.4761,56.496,56.3464,56.3464,39200.0
2014-03-05 13:30:00,56.5,56.5,56.26,56.27,42200.0,56.3464,56.3464,56.1071,56.117,42200.0
2014-03-05 14:00:00,56.28,56.3,56.07,56.1,44200.0,56.127,56.147,55.9176,55.9475,44200.0
2014-03-05 14:30:00,56.11,56.21,56.07,56.17,53200.0,55.9575,56.0572,55.9176,56.0173,53200.0
2014-03-05 15:00:00,56.17,56.19,56.11,56.16,65700.0,56.0173,56.0373,55.9575,56.0073,65700.0
2014-03-05 15:30:00,56.16,56.25,56.13,56.21,121700.0,56.0073,56.0971,55.9774,56.0572,121700.0
2014-03-06 09:30:00,56.19,56.55,56.19,56.3,42800.0,56.0373,56.3963,56.0373,56.147,42800.0
2014-03-06 10:00:00,56.33,56.38,56.16,56.23,32200.0,56.1769,56.2267,56.0073,56.0771,32200.0
2014-03-06 10:30:00,56.23,56.38,56.14,56.37,39000.0,56.0771,56.2267,55.9874,56.2168,39000.0
2014-03-06 11:00:00,56.38,56.48,56.28,56.37,29500.0,56.2267,56.3265,56.127,56.2168,29500.0
2014-03-06 11:30:00,56.38,56.48,56.37,56.41,24800.0,56.2267,56.3265,56.2168,56.2567,24800.0
2014-03-06 12:00:00,56.41,56.46,56.36,56.44,21000.0,56.2567,56.3065,56.2068,56.2866,21000.0
2014-03-06 12:30:00,56.45,56.46,56.32,56.36,20900.0,56.2965,56.3065,56.1669,56.2068,20900.0
2014-03-06 13:00:00,56.36,56.42,56.27,56.27,24200.0,56.2068,56.2666,56.117,56.117,24200.0
2014-03-06 13:30:00,56.29,56.35,56.15,56.15,27700.0,56.137,56.1968,55.9974,55.9974,27700.0
2014-03-06 14:00:00,56.15,56.26,56.12,56.2,31500.0,55.9974,56.1071,55.9674,56.0472,31500.0
2014-03-06 14:30:00,56.2,56.27,56.16,56.17,31600.0,56.0472,56.117,56.0073,56.0173,31600.0
2014-03-06 15:00:00,56.17,56.2,56.07,56.1,55400.0,56.0173,56.0472,55.9176,55.9475,55400.0
2014-03-06 15:30:00,56.11,56.21,56.05,56.2,229000.0,55.9575,56.0572,55.8976,56.0472,229000.0
2014-03-07 09:30:00,56.17,56.41,55.8,55.93,104100.0,56.0173,56.2567,55.6483,55.778,104100.0
2014-03-07 10:00:00,55.92,56.19,55.83,56.16,27000.0,55.768,56.0373,55.6782,56.0073,27000.0
2014-03-07 10:30:00,56.19,56.24,56.08,56.09,25200.0,56.0373,56.0871,55.9276,55.9375,25200.0
2014-03-07 11:00:00,56.09,56.09,55.79,55.97,46300.0,55.9375,55.9375,55.6383,55.8179,46300.0
2014-03-07 11:30:00,55.98,56.11,55.9,56.1,42200.0,55.8278,55.9575,55.748,55.9475,42200.0
2014-03-07 12:00:00,56.08,56.08,55.96,56.07,30500.0,55.9276,55.9276,55.8079,55.9176,30500.0
2014-03-07 12:30:00,56.08,56.08,55.9,55.97,18500.0,55.9276,55.9276,55.748,55.8179,18500.0
2014-03-07 13:00:00,55.97,55.97,55.71,55.77,43600.0,55.8179,55.8179,55.5586,55.6184,43600.0
2014-03-07 13:30:00,55.75,55.89,55.7,55.87,18200.0,55.5985,55.7381,55.5486,55.7181,18200.0
2014-03-07 14:00:00,55.87,55.87,55.66,55.69,19300.0,55.7181,55.7181,55.5087,55.5386,19300.0
2014-03-07 14:30:00,55.69,55.82,55.66,55.77,36600.0,55.5386,55.6683,55.5087,55.6184,36600.0
2014-03-07 15:00:00,55.77,55.79,55.71,55.71,35900.0,55.6184,55.6383,55.5586,55.5586,35900.0
2014-03-07 15:30:00,55.72,55.89,55.66,55.86,135500.0,55.5685,55.7381,55.5087,55.7082,135500.0
2014-03-10 09:30:00,55.83,55.93,55.59,55.61,46500.0,55.6782,55.778,55.4389,55.4588,46500.0
2014-03-10 10:00:00,55.65,55.66,55.15,55.26,45400.0,55.4987,55.5087,55.0001,55.1098,45400.0
2014-03-10 10:30:00,55.26,55.26,55.0,55.04,67600.0,55.1098,55.1098,54.8505,54.8904,67600.0
2014-03-10 11:00:00,55.04,55.39,55.02,55.36,41500.0,54.8904,55.2394,54.8704,55.2095,41500.0
2014-03-10 11:30:00,55.36,55.41,55.32,55.32,30500.0,55.2095,55.2594,55.1696,55.1696,30500.0
2014-03-10 12:00:00,55.34,55.41,55.32,55.32,22900.0,55.1896,55.2594,55.1696,55.1696,22900.0
2014-03-10 12:30:00,55.34,55.38,55.3,55.37,35400.0,55.1896,55.2295,55.1497,55.2195,35400.0
2014-03-10 13:00:00,55.37,55.38,55.27,55.31,44400.0,55.2195,55.2295,55.1198,55.1596,44400.0
2014-03-10 13:30:00,55.3,55.3,55.15,55.2,42300.0,55.1497,55.1497,55.0001,55.0499,42300.0
2014-03-10 14:00:00,55.18,55.28,55.1,55.28,38900.0,55.03,55.1297,54.9502,55.1297,38900.0
2014-03-10 14:30:00,55.28,55.41,55.26,55.37,39600.0,55.1297,55.2594,55.1098,55.2195,39600.0
2014-03-10 15:00:00,55.38,55.41,55.25,55.28,52900.0,55.2295,55.2594,55.0998,55.1297,52900.0
2014-03-10 15:30:00,55.28,55.3,55.13,55.15,211500.0,55.1297,55.1497,54.9801,55.0001,211500.0
2014-03-11 09:30:00,55.15,55.39,54.77,55.13,45700.0,55.0001,55.2394,54.6211,54.9801,45700.0
2014-03-11 10:00:00,55.16,55.37,55.12,55.37,63000.0,55.0101,55.2195,54.9702,55.2195,63000.0
2014-03-11 10:30:00,55.38,55.55,55.35,55.54,37900.0,55.2295,55.399,55.1995,55.389,37900.0
2014-03-11 11:00:00,55.54,55.57,55.23,55.25,51400.0,55.389,55.4189,55.0799,55.0998,51400.0
2014-03-11 11:30:00,55.25,55.25,54.96,55.09,73800.0,55.0998,55.0998,54.8106,54.9402,73800.0
2014-03-11 12:00:00,55.09,55.14,54.99,55.11,26100.0,54.9402,54.9901,54.8405,54.9602,26100.0
2014-03-11 12:30:00,55.11,55.17,55.06,55.13,23700.0,54.9602,55.02,54.9103,54.9801,23700.0
2014-03-11 13:00:00,55.13,55.13,54.93,54.93,33800.0,54.9801,54.9801,54.7807,54.7807,33800.0
2014-03-11 13:30:00,54.93,55.0,54.9,54.96,45700.0,54.7807,54.8505,54.7508,54.8106,45700.0
2014-03-11 14:00:00,54.98,54.98,54.84,54.86,41900.0,54.8305,54.8305,54.6909,54.7109,41900.0
2014-03-11 14:30:00,54.88,54.88,54.77,54.78,49000.0,54.7308,54.7308,54.6211,54.6311,49000.0
2014-03-11 15:00:00,54.77,54.77,54.61,54.71,83300.0,54.6211,54.6211,54.4616,54.5613,83300.0
2014-03-11 15:30:00,54.71,54.73,54.53,54.71,221300.0,54.5613,54.5812,54.3818,54.5613,221300.0
2014-03-12 09:30:00,54.56,54.88,54.38,54.54,73800.0,54.4117,54.7308,54.2322,54.3917,73800.0
2014-03-12 10:00:00,54.54,54.86,54.46,54.78,48900.0,54.3917,54.7109,54.312,54.6311,48900.0
2014-03-12 10:30:00,54.79,54.89,54.58,54.75,56000.0,54.6411,54.7408,54.4316,54.6012,56000.0
2014-03-12 11:00:00,54.77,54.88,54.7,54.85,35400.0,54.6211,54.7308,54.5513,54.7009,35400.0
2014-03-12 11:30:00,54.87,54.89,54.75,54.75,33400.0,54.7208,54.7408,54.6012,54.6012,33400.0
2014-03-12 12:00:00,54.73,54.73,54.6,54.61,30300.0,54.5812,54.5812,54.4516,54.4616,30300.0
2014-03-12 12:30:00,54.61,54.75,54.58,54.75,31400.0,54.4616,54.6012,54.4316,54.6012,31400.0
2014-03-12 13:00:00,54.75,54.75,54.62,54.69,20000.0,54.6012,54.6012,54.4715,54.5413,20000.0
2014-03-12 13:30:00,54.7,54.83,54.69,54.78,27100.0,54.5513,54.681,54.5413,54.6311,27100.0
2014-03-12 14:00:00,54.79,54.9,54.76,54.8,31400.0,54.6411,54.7508,54.6111,54.651,31400.0
2014-03-12 14:30:00,54.83,54.83,54.57,54.58,48100.0,54.681,54.681,54.4217,54.4316,48100.0
2014-03-12 15:00:00,54.59,54.63,54.41,54.45,68300.0,54.4416,54.4815,54.2621,54.302,68300.0
2014-03-12 15:30:00,54.44,54.61,54.4,54.6,151300.0,54.292,54.4616,54.2521,54.4516,151300.0
2014-03-13 09:30:00,54.69,54.97,54.1,54.63,40900.0,54.5413,54.8206,53.9529,54.4815,40900.0
2014-03-13 10:00:00,54.66,54.66,54.4,54.45,40600.0,54.5114,54.5114,54.2521,54.302,40600.0
2014-03-13 10:30:00,54.45,54.51,54.38,54.38,42200.0,54.302,54.3618,54.2322,54.2322,42200.0
2014-03-13 11:00:00,54.39,54.6,54.39,54.46,40100.0,54.2421,54.4516,54.2421,54.312,40100.0
2014-03-13 11:30:00,54.45,54.49,54.39,54.43,42700.0,54.302,54.3419,54.2421,54.282,42700.0
2014-03-13 12:00:00,54.43,54.48,54.3,54.33,52400.0,54.282,54.3319,54.1524,54.1823,52400.0
2014-03-13 12:30:00,54.33,54.39,54.22,54.28,66400.0,54.1823,54.2421,54.0726,54.1324,66400.0
2014-03-13 13:00:00,54.27,54.31,54.1,54.27,104100.0,54.1225,54.1624,53.9529,54.1225,104100.0
2014-03-13 13:30:00,54.27,54.36,54.19,54.31,60800.0,54.1225,54.2122,54.0427,54.1624,60800.0
2014-03-13 14:00:00,54.31,54.37,54.18,54.31,67500.0,54.1624,54.2222,54.0327,54.1624,67500.0
2014-03-13 14:30:00,54.26,54.41,54.26,54.3,77800.0,54.1125,54.2621,54.1125,54.1524,77800.0
2014-03-13 15:00:00,54.3,54.37,54.19,54.32,114900.0,54.1524,54.2222,54.0427,54.1723,114900.0
2014-03-13 15:30:00,54.32,54.36,54.22,54.35,224100.0,54.1723,54.2122,54.0726,54.2023,224100.0
2014-03-14 09:30:00,54.38,55.1,54.38,54.87,99600.0,54.2322,54.9502,54.2322,54.7208,99600.0
2014-03-14 10:00:00,54.88,55.01,54.72,54.84,84500.0,54.7308,54.8605,54.5713,54.6909,84500.0
2014-03-14 10:30:00,54.85,54.98,54.8,54.91,79800.0,54.7009,54.8305,54.651,54.7607,79800.0
2014-03-14 11:00:00,54.91,54.98,54.89,54.97,81800.0,54.7607,54.8305,54.7408,54.8206,81800.0
2014-03-14 11:30:00,54.98,55.2,54.96,55.13,68700.0,54.8305,55.0499,54.8106,54.9801,68700.0
2014-03-14 12:00:00,55.13,55.13,54.96,54.98,52800.0,54.9801,54.9801,54.8106,54.8305,52800.0
2014-03-14 12:30:00,54.98,55.09,54.96,55.03,54900.0,54.8305,54.9402,54.8106,54.8804,54900.0
2014-03-14 13:00:00,55.04,55.05,54.98,55.03,39300.0,54.8904,54.9004,54.8305,54.8804,39300.0
2014-03-14 13:30:00,55.03,55.08,54.88,54.99,58000.0,54.8804,54.9303,54.7308,54.8405,58000.0
2014-03-14 14:00:00,54.99,54.99,54.86,54.95,56100.0,54.8405,54.8405,54.7109,54.8006,56100.0
2014-03-14 14:30:00,54.94,54.95,54.69,54.72,49200.0,54.7907,54.8006,54.5413,54.5713,49200.0
2014-03-14 15:00:00,54.7,54.84,54.68,54.82,104200.0,54.5513,54.6909,54.5314,54.671,104200.0
2014-03-14 15:30:00,54.82,54.91,54.79,54.85,252100.0,54.671,54.7607,54.6411,54.7009,252100.0
2014-03-17 09:30:00,51.86,52.0,48.55,49.18,2277300.0,51.719,51.8586,48.418,49.0463,2277300.0
2014-03-17 10:00:00,49.18,50.33,49.17,50.1,1391800.0,49.0463,50.1932,49.0363,49.9638,1391800.0
2014-03-17 10:30:00,50.13,50.47,50.02,50.45,983600.0,49.9937,50.3328,49.884,50.3129,983600.0
2014-03-17 11:00:00,50.46,50.97,50.45,50.67,500200.0,50.3228,50.8314,50.3129,50.5323,500200.0
2014-03-17 11:30:00,50.67,50.92,50.55,50.79,344900.0,50.5323,50.7816,50.4126,50.6519,344900.0
2014-03-17 12:00:00,50.82,51.31,50.73,51.2,537800.0,50.6819,51.1705,50.5921,51.0608,537800.0
2014-03-17 12:30:00,51.16,51.5,51.05,51.1,545800.0,51.0209,51.36,50.9112,50.9611,545800.0
2014-03-17 13:00:00,51.09,51.21,50.68,50.9,533000.0,50.9511,51.0708,50.5422,50.7616,533000.0
2014-03-17 13:30:00,50.91,51.14,50.83,50.93,378500.0,50.7716,51.001,50.6918,50.7916,378500.0
2014-03-17 14:00:00,50.93,51.62,50.93,51.36,325200.0,50.7916,51.4797,50.7916,51.2204,325200.0
2014-03-17 14:30:00,51.36,51.55,51.24,51.5,308800.0,51.2204,51.4099,51.1007,51.36,308800.0
2014-03-17 15:00:00,51.5,51.68,51.41,51.59,384300.0,51.36,51.5395,51.2702,51.4498,384300.0
2014-03-17 15:30:00,51.59,51.75,51.49,51.68,971600.0,51.4498,51.6093,51.35,51.5395,971600.0
2014-03-18 09:30:00,51.68,52.73,51.6,52.4,295100.0,51.5395,52.5867,51.4597,52.2576,295100.0
2014-03-18 10:00:00,52.4,52.5,52.31,52.48,142700.0,52.2576,52.3573,52.1678,52.3373,142700.0
2014-03-18 10:30:00,52.49,52.54,52.37,52.51,111000.0,52.3473,52.3972,52.2276,52.3673,111000.0
2014-03-18 11:00:00,52.52,52.6,52.37,52.38,91300.0,52.3772,52.457,52.2276,52.2376,91300.0
2014-03-18 11:30:00,52.38,52.42,52.22,52.22,109600.0,52.2376,52.2775,52.078,52.078,109600.0
2014-03-18 12:00:00,52.23,52.48,52.23,52.47,97200.0,52.088,52.3373,52.088,52.3274,97200.0
2014-03-18 12:30:00,52.48,52.48,52.4,52.41,53100.0,52.3373,52.3373,52.2576,52.2675,53100.0
2014-03-18 13:00:00,52.42,52.42,52.21,52.4,97900.0,52.2775,52.2775,52.0681,52.2576,97900.0
2014-03-18 13:30:00,52.4,52.6,52.39,52.5,109200.0,52.2576,52.457,52.2476,52.3573,109200.0
2014-03-18 14:00:00,52.49,52.57,52.34,52.4,193900.0,52.3473,52.4271,52.1977,52.2576,193900.0
2014-03-18 14:30:00,52.41,52.42,52.37,52.39,90100.0,52.2675,52.2775,52.2276,52.2476,90100.0
2014-03-18 15:00:00,52.39,52.4,52.31,52.35,190900.0,52.2476,52.2576,52.1678,52.2077,190900.0
2014-03-18 15:30:00,52.34,52.45,52.34,52.41,281200.0,52.1977,52.3074,52.1977,52.2675,281200.0
2014-03-19 09:30:00,52.5,52.66,52.32,52.66,71500.0,52.3573,52.5169,52.1778,52.5169,71500.0
2014-03-19 10:00:00,52.66,52.75,52.61,52.73,157300.0,52.5169,52.6066,52.467,52.5867,157300.0
2014-03-19 10:30:00,52.71,52.75,52.48,52.55,81600.0,52.5667,52.6066,52.3373,52.4072,81600.0
2014-03-19 11:00:00,52.55,52.72,52.54,52.7,69000.0,52.4072,52.5767,52.3972,52.5567,69000.0
2014-03-19 11:30:00,52.69,52.7,52.57,52.6,47500.0,52.5468,52.5567,52.4271,52.457,47500.0
2014-03-19 12:00:00,52.61,52.76,52.59,52.71,57200.0,52.467,52.6166,52.447,52.5667,57200.0
2014-03-19 12:30:00,52.71,52.9,52.63,52.85,127600.0,52.5667,52.7562,52.4869,52.7063,127600.0
2014-03-19 13:00:00,52.84,53.1,52.83,53.05,65600.0,52.6964,52.9557,52.6864,52.9058,65600.0
2014-03-19 13:30:00,53.03,53.22,53.03,53.15,73400.0,52.8858,53.0753,52.8858,53.0055,73400.0
2014-03-19 14:00:00,53.15,53.15,52.96,53.01,126900.0,53.0055,53.0055,52.816,52.8659,126900.0
2014-03-19 14:30:00,53.01,53.07,52.96,53.05,148800.0,52.8659,52.9257,52.816,52.9058,148800.0
2014-03-19 15:00:00,53.05,53.05,52.68,52.68,235100.0,52.9058,52.9058,52.5368,52.5368,235100.0
2014-03-19 15:30:00,52.68,52.79,52.61,52.71,241400.0,52.5368,52.6465,52.467,52.5667,241400.0
2014-03-20 09:30:00,52.7,52.83,52.18,52.51,146300.0,52.5567,52.6864,52.0382,52.3673,146300.0
2014-03-20 10:00:00,52.52,52.58,52.36,52.39,59300.0,52.3772,52.4371,52.2177,52.2476,59300.0
2014-03-20 10:30:00,52.4,52.48,52.29,52.38,57200.0,52.2576,52.3373,52.1479,52.2376,57200.0
2014-03-20 11:00:00,52.4,52.4,52.19,52.31,48600.0,52.2576,52.2576,52.0481,52.1678,48600.0
2014-03-20 11:30:00,52.3,52.45,52.28,52.42,51300.0,52.1578,52.3074,52.1379,52.2775,51300.0
2014-03-20 12:00:00,52.43,52.61,52.33,52.6,48000.0,52.2875,52.467,52.1877,52.457,48000.0
2014-03-20 12:30:00,52.6,52.61,52.49,52.51,72400.0,52.457,52.467,52.3473,52.3673,72400.0
2014-03-20 13:00:00,52.52,52.57,52.43,52.46,45000.0,52.3772,52.4271,52.2875,52.3174,45000.0
2014-03-20 13:30:00,52.46,52.48,52.37,52.45,62400.0,52.3174,52.3373,52.2276,52.3074,62400.0
2014-03-20 14:00:00,52.46,52.5,52.41,52.5,42800.0,52.3174,52.3573,52.2675,52.3573,42800.0
2014-03-20 14:30:00,52.49,52.6,52.45,52.54,71500.0,52.3473,52.457,52.3074,52.3972,71500.0
2014-03-20 15:00:00,52.53,52.54,52.37,52.37,98400.0,52.3872,52.3972,52.2276,52.2276,98400.0
2014-03-20 15:30:00,52.37,52.47,52.33,52.41,245400.0,52.2276,52.3274,52.1877,52.2675,245400.0
2014-03-21 09:30:00,52.9,52.9,52.42,52.88,254100.0,52.7562,52.7562,52.2775,52.7363,254100.0
2014-03-21 10:00:00,52.85,52.93,52.77,52.83,80300.0,52.7063,52.7861,52.6266,52.6864,80300.0
2014-03-21 10:30:00,52.83,52.93,52.79,52.93,57000.0,52.6864,52.7861,52.6465,52.7861,57000.0
2014-03-21 11:00:00,52.94,52.96,52.61,52.67,84500.0,52.7961,52.816,52.467,52.5268,84500.0
2014-03-21 11:30:00,52.66,52.71,52.52,52.57,71300.0,52.5169,52.5667,52.3772,52.4271,71300.0
2014-03-21 12:00:00,52.58,52.85,52.58,52.8,59300.0,52.4371,52.7063,52.4371,52.6565,59300.0
2014-03-21 12:30:00,52.8,52.84,52.76,52.82,37700.0,52.6565,52.6964,52.6166,52.6764,37700.0
2014-03-21 13:00:00,52.82,52.82,52.65,52.67,61300.0,52.6764,52.6764,52.5069,52.5268,61300.0
2014-03-21 13:30:00,52.67,52.7,52.59,52.59,56000.0,52.5268,52.5567,52.447,52.447,56000.0
2014-03-21 14:00:00,52.59,52.74,52.53,52.58,79700.0,52.447,52.5966,52.3872,52.4371,79700.0
2014-03-21 14:30:00,52.57,52.65,52.47,52.65,100800.0,52.4271,52.5069,52.3274,52.5069,100800.0
2014-03-21 15:00:00,52.65,52.75,52.59,52.71,122800.0,52.5069,52.6066,52.447,52.5667,122800.0
2014-03-21 15:30:00,52.71,52.81,52.62,52.77,329700.0,52.5667,52.6664,52.477,52.6266,329700.0
2014-03-24 09:30:00,52.88,52.9,52.52,52.79,65700.0,52.7363,52.7562,52.3772,52.6465,65700.0
2014-03-24 10:00:00,52.81,52.81,52.37,52.42,56700.0,52.6664,52.6664,52.2276,52.2775,56700.0
2014-03-24 10:30:00,52.4,52.5,52.21,52.33,74900.0,52.2576,52.3573,52.0681,52.1877,74900.0
2014-03-24 11:00:00,52.31,52.31,52.12,52.22,61300.0,52.1678,52.1678,51.9783,52.078,61300.0
2014-03-24 11:30:00,52.19,52.27,52.02,52.07,38800.0,52.0481,52.1279,51.8786,51.9285,38800.0
2014-03-24 12:00:00,52.04,52.14,52.0,52.07,38800.0,51.8985,51.9983,51.8586,51.9285,38800.0
2014-03-24 12:30:00,52.07,52.1,51.92,51.96,32100.0,51.9285,51.9584,51.7789,51.8188,32100.0
2014-03-24 13:00:00,51.96,52.05,51.92,51.99,42400.0,51.8188,51.9085,51.7789,51.8487,42400.0
2014-03-24 13:30:00,51.99,52.2,51.98,52.2,40600.0,51.8487,52.0581,51.8387,52.0581,40600.0
2014-03-24 14:00:00,52.2,52.28,52.14,52.25,41900.0,52.0581,52.1379,51.9983,52.108,41900.0
2014-03-24 14:30:00,52.25,52.32,52.22,52.22,49800.0,52.108,52.1778,52.078,52.078,49800.0
2014-03-24 15:00:00,52.22,52.34,52.16,52.34,54500.0,52.078,52.1977,52.0182,52.1977,54500.0
2014-03-24 15:30:00,52.35,52.42,52.22,52.22,131300.0,52.2077,52.2775,52.078,52.078,131300.0
2014-03-25 09:30:00,52.36,52.7,52.32,52.67,41000.0,52.2177,52.5567,52.1778,52.5268,41000.0
2014-03-25 10:00:00,52.71,52.9,52.67,52.81,52100.0,52.5667,52.7562,52.5268,52.6664,52100.0
2014-03-25 10:30:00,52.82,52.82,52.34,52.38,58500.0,52.6764,52.6764,52.1977,52.2376,58500.0
2014-03-25 11:00:00,52.38,52.55,52.3,52.41,45200.0,52.2376,52.4072,52.1578,52.2675,45200.0
2014-03-25 11:30:00,52.4,52.42,52.12,52.24,46900.0,52.2576,52.2775,51.9783,52.098,46900.0
2014-03-25 12:00:00,52.22,52.28,52.15,52.19,47900.0,52.078,52.1379,52.0082,52.0481,47900.0
2014-03-25 12:30:00,52.2,52.37,52.18,52.26,47000.0,52.0581,52.2276,52.0382,52.1179,47000.0
2014-03-25 13:00:00,52.26,52.46,52.22,52.42,46900.0,52.1179,52.3174,52.078,52.2775,46900.0
2014-03-25 13:30:00,52.42,52.5,52.42,52.46,53900.0,52.2775,52.3573,52.2775,52.3174,53900.0
2014-03-25 14:00:00,52.47,52.6,52.4,52.45,53000.0,52.3274,52.457,52.2576,52.3074,53000.0
2014-03-25 14:30:00,52.45,52.55,52.43,52.47,67000.0,52.3074,52.4072,52.2875,52.3274,67000.0
2014-03-25 15:00:00,52.46,52.5,52.38,52.46,89500.0,52.3174,52.3573,52.2376,52.3174,89500.0
2014-03-25 15:30:00,52.45,52.55,52.42,52.5,188800.0,52.3074,52.4072,52.2775,52.3573,188800.0
2014-03-26 09:30:00,52.61,53.06,52.49,52.98,58600.0,52.467,52.9158,52.3473,52.836,58600.0
2014-03-26 10:00:00,52.97,53.11,52.75,52.81,33500.0,52.826,52.9656,52.6066,52.6664,33500.0
2014-03-26 10:30:00,52.82,52.91,52.7,52.8,67000.0,52.6764,52.7662,52.5567,52.6565,67000.0
2014-03-26 11:00:00,52.78,53.08,52.78,53.08,51900.0,52.6365,52.9357,52.6365,52.9357,51900.0
2014-03-26 11:30:00,53.07,53.12,52.88,52.92,45700.0,52.9257,52.9756,52.7363,52.7761,45700.0
2014-03-26 12:00:00,52.92,52.93,52.82,52.91,39600.0,52.7761,52.7861,52.6764,52.7662,39600.0
2014-03-26 12:30:00,52.89,53.11,52.89,53.11,39200.0,52.7462,52.9656,52.7462,52.9656,39200.0
2014-03-26 13:00:00,53.1,53.1,52.8,52.81,40400.0,52.9557,52.9557,52.6565,52.6664,40400.0
2014-03-26 13:30:00,52.79,52.92,52.75,52.9,96300.0,52.6465,52.7761,52.6066,52.7562,96300.0
2014-03-26 14:00:00,52.91,53.13,52.84,53.11,98000.0,52.7662,52.9856,52.6964,52.9656,98000.0
2014-03-26 14:30:00,53.11,53.53,53.09,53.53,125700.0,52.9656,53.3845,52.9457,53.3845,125700.0
2014-03-26 15:00:00,53.52,53.58,53.27,53.32,134600.0,53.3745,53.4344,53.1252,53.1751,134600.0
2014-03-26 15:30:00,53.33,53.39,53.22,53.26,456100.0,53.185,53.2449,53.0753,53.1152,456100.0
2014-03-27 09:30:00,53.19,53.54,52.83,53.13,114200.0,53.0454,53.3945,52.6864,52.9856,114200.0
2014-03-27 10:00:00,53.15,53.43,53.05,53.34,70100.0,53.0055,53.2848,52.9058,53.195,70100.0
2014-03-27 10:30:00,53.36,53.37,53.09,53.2,57600.0,53.2149,53.2249,52.9457,53.0554,57600.0
2014-03-27 11:00:00,53.21,53.31,53.03,53.06,52000.0,53.0654,53.1651,52.8858,52.9158,52000.0
2014-03-27 11:30:00,53.05,53.05,52.78,52.97,51500.0,52.9058,52.9058,52.6365,52.826,51500.0
2014-03-27 12:00:00,53.01,53.2,52.85,53.18,46400.0,52.8659,53.0554,52.7063,53.0354,46400.0
2014-03-27 12:30:00,53.18,53.33,53.14,53.23,62600.0,53.0354,53.185,52.9955,53.0853,62600.0
2014-03-27 13:00:00,53.24,53.47,53.23,53.36,56700.0,53.0953,53.3246,53.0853,53.2149,56700.0
2014-03-27 13:30:00,53.36,53.43,53.25,53.43,71700.0,53.2149,53.2848,53.1052,53.2848,71700.0
2014-03-27 14:00:00,53.43,53.43,53.18,53.35,95400.0,53.2848,53.2848,53.0354,53.205,95400.0
2014-03-27 14:30:00,53.34,53.43,53.25,53.38,102000.0,53.195,53.2848,53.1052,53.2349,102000.0
2014-03-27 15:00:00,53.37,53.53,53.33,53.48,115800.0,53.2249,53.3845,53.185,53.3346,115800.0
2014-03-27 15:30:00,53.45,53.53,53.3,53.33,228400.0,53.3047,53.3845,53.1551,53.185,228400.0
2014-03-28 09:30:00,53.35,53.92,53.11,53.59,68500.0,53.205,53.7734,52.9656,53.4443,68500.0
2014-03-28 10:00:00,53.58,53.99,53.58,53.89,43100.0,53.4344,53.8432,53.4344,53.7435,43100.0
2014-03-28 10:30:00,53.9,53.93,53.78,53.92,35400.0,53.7535,53.7834,53.6338,53.7734,35400.0
2014-03-28 11:00:00,53.92,53.93,53.76,53.89,31400.0,53.7734,53.7834,53.6139,53.7435,31400.0
2014-03-28 11:30:00,53.9,53.93,53.8,53.88,32900.0,53.7535,53.7834,53.6538,53.7335,32900.0
2014-03-28 12:00:00,53.86,53.86,53.79,53.85,49900.0,53.7136,53.7136,53.6438,53.7036,49900.0
2014-03-28 12:30:00,53.86,53.94,53.85,53.86,23900.0,53.7136,53.7934,53.7036,53.7136,23900.0
2014-03-28 13:00:00,53.86,53.87,53.73,53.82,36300.0,53.7136,53.7236,53.5839,53.6737,36300.0
2014-03-28 13:30:00,53.82,53.82,53.7,53.72,23900.0,53.6737,53.6737,53.554,53.574,23900.0
2014-03-28 14:00:00,53.72,53.72,53.39,53.45,172500.0,53.574,53.574,53.2449,53.3047,172500.0
2014-03-28 14:30:00,53.46,53.55,53.32,53.51,168200.0,53.3147,53.4044,53.1751,53.3645,168200.0
2014-03-28 15:00:00,53.51,53.67,53.38,53.56,311600.0,53.3645,53.5241,53.2349,53.4144,311600.0
2014-03-28 15:30:00,53.55,53.55,53.42,53.49,283900.0,53.4044,53.4044,53.2748,53.3446,283900.0
2014-03-31 09:30:00,53.6,54.22,53.56,54.08,106300.0,53.4543,54.0726,53.4144,53.933,106300.0
2014-03-31 10:00:00,54.05,54.12,53.79,53.97,63000.0,53.9031,53.9729,53.6438,53.8233,63000.0
2014-03-31 10:30:00,53.97,53.99,53.8,53.88,100200.0,53.8233,53.8432,53.6538,53.7335,100200.0
2014-03-31 11:00:00,53.88,53.89,53.67,53.87,112900.0,53.7335,53.7435,53.5241,53.7236,112900.0
2014-03-31 11:30:00,53.84,53.91,53.71,53.85,41600.0,53.6936,53.7635,53.564,53.7036,41600.0
2014-03-31 12:00:00,53.85,54.0,53.85,53.89,36900.0,53.7036,53.8532,53.7036,53.7435,36900.0
2014-03-31 12:30:00,53.9,53.95,53.82,53.9,30300.0,53.7535,53.8033,53.6737,53.7535,30300.0
2014-03-31 13:00:00,53.9,53.92,53.74,53.79,61500.0,53.7535,53.7734,53.5939,53.6438,61500.0
2014-03-31 13:30:00,53.79,53.92,53.79,53.88,49600.0,53.6438,53.7734,53.6438,53.7335,49600.0
2014-03-31 14:00:00,53.87,53.9,53.68,53.76,33100.0,53.7236,53.7535,53.5341,53.6139,33100.0
2014-03-31 14:30:00,53.74,53.87,53.74,53.78,77700.0,53.5939,53.7236,53.5939,53.6338,77700.0
2014-03-31 15:00:00,53.78,53.86,53.76,53.84,114800.0,53.6338,53.7136,53.6139,53.6936,114800.0
2014-03-31 15:30:00,53.84,53.93,53.81,53.9,229400.0,53.6936,53.7834,53.6637,53.7535,229400.0
2014-04-01 09:30:00,54.14,54.47,54.04,54.05,108400.0,53.9928,54.3219,53.8931,53.9031,108400.0
2014-04-01 10:00:00,54.1,54.12,53.89,53.9,104300.0,53.9529,53.9729,53.7435,53.7535,104300.0
2014-04-01 10:30:00,53.91,54.0,53.84,53.93,139800.0,53.7635,53.8532,53.6936,53.7834,139800.0
2014-04-01 11:00:00,53.91,53.95,53.86,53.95,90600.0,53.7635,53.8033,53.7136,53.8033,90600.0
2014-04-01 11:30:00,53.95,53.98,53.88,53.91,69400.0,53.8033,53.8333,53.7335,53.7635,69400.0
2014-04-01 12:00:00,53.9,53.98,53.89,53.93,52200.0,53.7535,53.8333,53.7435,53.7834,52200.0
2014-04-01 12:30:00,53.93,53.96,53.86,53.9,55700.0,53.7834,53.8133,53.7136,53.7535,55700.0
2014-04-01 13:00:00,53.89,53.97,53.86,53.93,51500.0,53.7435,53.8233,53.7136,53.7834,51500.0
2014-04-01 13:30:00,53.92,53.95,53.87,53.91,94800.0,53.7734,53.8033,53.7236,53.7635,94800.0
2014-04-01 14:00:00,53.89,54.0,53.84,53.94,117000.0,53.7435,53.8532,53.6936,53.7934,117000.0
2014-04-01 14:30:00,53.94,53.95,53.85,53.93,94200.0,53.7934,53.8033,53.7036,53.7834,94200.0
2014-04-01 15:00:00,53.91,53.96,53.89,53.95,136700.0,53.7635,53.8133,53.7435,53.8033,136700.0
2014-04-01 15:30:00,53.95,54.05,53.88,53.95,491900.0,53.8033,53.9031,53.7335,53.8033,491900.0
2014-04-02 09:30:00,54.36,54.36,53.84,53.87,82600.0,54.2122,54.2122,53.6936,53.7236,82600.0
2014-04-02 10:00:00,53.88,54.04,53.86,54.0,96400.0,53.7335,53.8931,53.7136,53.8532,96400.0
2014-04-02 10:30:00,54.0,54.0,53.85,53.91,62000.0,53.8532,53.8532,53.7036,53.7635,62000.0
2014-04-02 11:00:00,53.91,53.93,53.82,53.9,33300.0,53.7635,53.7834,53.6737,53.7535,33300.0
2014-04-02 11:30:00,53.91,53.92,53.73,53.74,59200.0,53.7635,53.7734,53.5839,53.5939,59200.0
2014-04-02 12:00:00,53.74,53.74,53.41,53.41,108300.0,53.5939,53.5939,53.2648,53.2648,108300.0
2014-04-02 12:30:00,53.44,53.62,53.44,53.46,68900.0,53.2947,53.4742,53.2947,53.3147,68900.0
2014-04-02 13:00:00,53.47,53.47,53.24,53.26,77000.0,53.3246,53.3246,53.0953,53.1152,77000.0
2014-04-02 13:30:00,53.27,53.27,53.04,53.08,84400.0,53.1252,53.1252,52.8958,52.9357,84400.0
2014-04-02 14:00:00,53.08,53.09,52.96,53.01,122500.0,52.9357,52.9457,52.816,52.8659,122500.0
2014-04-02 14:30:00,53.0,53.02,52.71,52.74,177800.0,52.8559,52.8759,52.5667,52.5966,177800.0
2014-04-02 15:00:00,52.75,52.89,52.7,52.85,137300.0,52.6066,52.7462,52.5567,52.7063,137300.0
2014-04-02 15:30:00,52.85,52.93,52.78,52.83,325500.0,52.7063,52.7861,52.6365,52.6864,325500.0
2014-04-03 09:30:00,52.99,53.16,52.79,52.92,34700.0,52.846,53.0155,52.6465,52.7761,34700.0
2014-04-03 10:00:00,52.91,52.97,52.82,52.83,46900.0,52.7662,52.826,52.6764,52.6864,46900.0
2014-04-03 10:30:00,52.84,52.92,52.8,52.92,96900.0,52.6964,52.7761,52.6565,52.7761,96900.0
2014-04-03 11:00:00,52.92,52.93,52.72,52.72,66400.0,52.7761,52.7861,52.5767,52.5767,66400.0
2014-04-03 11:30:00,52.7,52.7,52.45,52.46,50900.0,52.5567,52.5567,52.3074,52.3174,50900.0
2014-04-03 12:00:00,52.49,52.51,52.26,52.28,38100.0,52.3473,52.3673,52.1179,52.1379,38100.0
2014-04-03 12:30:00,52.28,52.34,52.18,52.23,48200.0,52.1379,52.1977,52.0382,52.088,48200.0
2014-04-03 13:00:00,52.23,52.25,52.18,52.18,48600.0,52.088,52.108,52.0382,52.0382,48600.0
2014-04-03 13:30:00,52.18,52.18,52.13,52.16,62700.0,52.0382,52.0382,51.9883,52.0182,62700.0
2014-04-03 14:00:00,52.15,52.15,51.98,51.99,73400.0,52.0082,52.0082,51.8387,51.8487,73400.0
2014-04-03 14:30:00,51.98,52.0,51.77,51.79,106200.0,51.8387,51.8586,51.6293,51.6492,106200.0
2014-04-03 15:00:00,51.79,51.83,51.67,51.77,131800.0,51.6492,51.6891,51.5295,51.6293,131800.0
2014-04-03 15:30:00,51.77,51.77,51.57,51.59,410800.0,51.6293,51.6293,51.4298,51.4498,410800.0
2014-04-04 09:30:00,51.97,52.24,51.28,51.62,119000.0,51.8287,52.098,51.1406,51.4797,119000.0
2014-04-04 10:00:00,51.65,51.95,51.46,51.63,94700.0,51.5096,51.8088,51.3201,51.4897,94700.0
2014-04-04 10:30:00,51.65,51.81,51.59,51.62,103100.0,51.5096,51.6692,51.4498,51.4797,103100.0
2014-04-04 11:00:00,51.62,51.7,51.25,51.27,66400.0,51.4797,51.5595,51.1107,51.1306,66400.0
2014-04-04 11:30:00,51.27,51.37,50.9,50.95,84600.0,51.1306,51.2304,50.7616,50.8115,84600.0
2014-04-04 12:00:00,50.95,50.97,50.81,50.84,78900.0,50.8115,50.8314,50.6719,50.7018,78900.0
2014-04-04 12:30:00,50.85,50.85,50.67,50.74,70600.0,50.7118,50.7118,50.5323,50.6021,70600.0
2014-04-04 13:00:00,50.74,50.77,50.63,50.66,131700.0,50.6021,50.632,50.4924,50.5223,131700.0
2014-04-04 13:30:00,50.67,50.96,50.6,50.96,208800.0,50.5323,50.8215,50.4625,50.8215,208800.0
2014-04-04 14:00:00,50.95,50.99,50.76,50.77,117500.0,50.8115,50.8514,50.622,50.632,117500.0
2014-04-04 14:30:00,50.78,50.8,50.6,50.65,87300.0,50.642,50.6619,50.4625,50.5123,87300.0
2014-04-04 15:00:00,50.65,50.75,50.57,50.73,182200.0,50.5123,50.612,50.4325,50.5921,182200.0
2014-04-04 15:30:00,50.73,50.87,50.7,50.73,276900.0,50.5921,50.7317,50.5622,50.5921,276900.0
2014-04-07 09:30:00,50.74,51.31,50.41,51.05,98200.0,50.6021,51.1705,50.273,50.9112,98200.0
2014-04-07 10:00:00,51.05,51.14,50.79,50.92,70900.0,50.9112,51.001,50.6519,50.7816,70900.0
2014-04-07 10:30:00,50.91,50.91,50.59,50.75,85900.0,50.7716,50.7716,50.4525,50.612,85900.0
2014-04-07 11:00:00,50.74,50.83,50.64,50.69,50700.0,50.6021,50.6918,50.5023,50.5522,50700.0
2014-04-07 11:30:00,50.68,50.85,50.46,50.48,65400.0,50.5422,50.7118,50.3228,50.3428,65400.0
2014-04-07 12:00:00,50.48,50.72,50.44,50.71,105000.0,50.3428,50.5821,50.3029,50.5722,105000.0
2014-04-07 12:30:00,50.69,50.77,50.55,50.69,100700.0,50.5522,50.632,50.4126,50.5522,100700.0
2014-04-07 13:00:00,50.72,50.75,50.5,50.56,76700.0,50.5821,50.612,50.3627,50.4226,76700.0
2014-04-07 13:30:00,50.56,50.58,50.45,50.47,83700.0,50.4226,50.4425,50.3129,50.3328,83700.0
2014-04-07 14:00:00,50.47,50.5,50.22,50.32,104800.0,50.3328,50.3627,50.0835,50.1832,104800.0
2014-04-07 14:30:00,50.32,50.69,50.29,50.6,95900.0,50.1832,50.5522,50.1533,50.4625,95900.0
2014-04-07 15:00:00,50.61,50.85,50.55,50.85,133000.0,50.4724,50.7118,50.4126,50.7118,133000.0
2014-04-07 15:30:00,50.85,50.85,50.45,50.47,349600.0,50.7118,50.7118,50.3129,50.3328,349600.0
2014-04-08 09:30:00,50.54,51.08,50.38,50.67,84100.0,50.4026,50.9411,50.243,50.5323,84100.0
2014-04-08 10:00:00,50.69,50.82,50.46,50.51,114600.0,50.5522,50.6819,50.3228,50.3727,114600.0
2014-04-08 10:30:00,50.53,50.82,50.53,50.69,120100.0,50.3926,50.6819,50.3926,50.5522,120100.0
2014-04-08 11:00:00,50.69,51.05,50.62,50.78,176500.0,50.5522,50.9112,50.4824,50.642,176500.0
2014-04-08 11:30:00,50.78,50.84,50.3,50.69,536800.0,50.642,50.7018,50.1633,50.5522,536800.0
2014-04-08 12:00:00,50.67,50.95,50.66,50.9,107400.0,50.5323,50.8115,50.5223,50.7616,107400.0
2014-04-08 12:30:00,50.9,50.92,50.63,50.64,316900.0,50.7616,50.7816,50.4924,50.5023,316900.0
2014-04-08 13:00:00,50.65,51.0,50.65,51.0,107200.0,50.5123,50.8614,50.5123,50.8614,107200.0
2014-04-08 13:30:00,51.0,51.09,50.95,50.97,103900.0,50.8614,50.9511,50.8115,50.8314,103900.0
2014-04-08 14:00:00,50.97,50.98,50.77,50.79,111300.0,50.8314,50.8414,50.632,50.6519,111300.0
2014-04-08 14:30:00,50.78,50.81,50.63,50.79,102200.0,50.642,50.6719,50.4924,50.6519,102200.0
2014-04-08 15:00:00,50.8,50.81,50.74,50.77,177200.0,50.6619,50.6719,50.6021,50.632,177200.0
2014-04-08 15:30:00,50.77,50.94,50.67,50.68,421200.0,50.632,50.8015,50.5323,50.5422,421200.0
2014-04-09 09:30:00,50.9,51.48,50.83,51.15,153300.0,50.7616,51.3401,50.6918,51.011,153300.0
2014-04-09 10:00:00,51.13,51.23,51.04,51.17,120700.0,50.991,51.0907,50.9013,51.0309,120700.0
2014-04-09 10:30:00,51.18,51.22,51.01,51.02,71100.0,51.0409,51.0808,50.8713,50.8813,71100.0
2014-04-09 11:00:00,51.01,51.2,50.95,51.18,61000.0,50.8713,51.0608,50.8115,51.0409,61000.0
2014-04-09 11:30:00,51.18,51.24,51.15,51.18,55400.0,51.0409,51.1007,51.011,51.0409,55400.0
2014-04-09 12:00:00,51.17,51.26,51.15,51.23,46800.0,51.0309,51.1207,51.011,51.0907,46800.0
2014-04-09 12:30:00,51.23,51.26,51.12,51.12,49200.0,51.0907,51.1207,50.981,50.981,49200.0
2014-04-09 13:00:00,51.13,51.16,51.01,51.01,43800.0,50.991,51.0209,50.8713,50.8713,43800.0
2014-04-09 13:30:00,51.02,51.02,50.93,50.94,47300.0,50.8813,50.8813,50.7916,50.8015,47300.0
2014-04-09 14:00:00,50.95,51.24,50.95,51.22,97500.0,50.8115,51.1007,50.8115,51.0808,97500.0
2014-04-09 14:30:00,51.23,51.36,51.23,51.25,74600.0,51.0907,51.2204,51.0907,51.1107,74600.0
2014-04-09 15:00:00,51.25,51.26,51.19,51.22,108900.0,51.1107,51.1207,51.0508,51.0808,108900.0
2014-04-09 15:30:00,51.22,51.33,51.2,51.25,282000.0,51.0808,51.1905,51.0608,51.1107,282000.0
2014-04-10 09:30:00,51.25,51.49,50.92,51.08,109300.0,51.1107,51.35,50.7816,50.9411,109300.0
2014-04-10 10:00:00,51.09,51.24,50.98,51.2,109800.0,50.9511,51.1007,50.8414,51.0608,109800.0
2014-04-10 10:30:00,51.2,51.2,50.91,50.97,75200.0,51.0608,51.0608,50.7716,50.8314,75200.0
2014-04-10 11:00:00,50.95,50.95,50.58,50.58,101900.0,50.8115,50.8115,50.4425,50.4425,101900.0
2014-04-10 11:30:00,50.59,50.83,50.57,50.71,66700.0,50.4525,50.6918,50.4325,50.5722,66700.0
2014-04-10 12:00:00,50.7,50.76,50.51,50.61,72600.0,50.5622,50.622,50.3727,50.4724,72600.0
2014-04-10 12:30:00,50.6,50.62,50.49,50.52,90300.0,50.4625,50.4824,50.3528,50.3827,90300.0
2014-04-10 13:00:00,50.53,50.63,50.24,50.25,109300.0,50.3926,50.4924,50.1034,50.1134,109300.0
2014-04-10 13:30:00,50.24,50.59,50.22,50.58,55200.0,50.1034,50.4525,50.0835,50.4425,55200.0
2014-04-10 14:00:00,50.58,50.71,50.54,50.58,58100.0,50.4425,50.5722,50.4026,50.4425,58100.0
2014-04-10 14:30:00,50.58,50.63,50.45,50.47,103400.0,50.4425,50.4924,50.3129,50.3328,103400.0
2014-04-10 15:00:00,50.47,50.48,50.28,50.3,132600.0,50.3328,50.3428,50.1433,50.1633,132600.0
2014-04-10 15:30:00,50.3,50.4,50.18,50.18,288300.0,50.1633,50.263,50.0436,50.0436,288300.0
2014-04-11 09:30:00,50.08,50.43,49.68,49.88,87400.0,49.9439,50.2929,49.545,49.7444,87400.0
2014-04-11 10:00:00,49.87,49.91,49.48,49.75,93900.0,49.7344,49.7743,49.3455,49.6148,93900.0
2014-04-11 10:30:00,49.72,49.74,49.42,49.58,139900.0,49.5848,49.6048,49.2857,49.4452,139900.0
2014-04-11 11:00:00,49.57,49.58,49.03,49.4,369200.0,49.4353,49.4452,48.8967,49.2657,369200.0
2014-04-11 11:30:00,49.42,49.52,49.29,49.47,83200.0,49.2857,49.3854,49.156,49.3355,83200.0
2014-04-11 12:00:00,49.46,49.61,49.35,49.49,361600.0,49.3256,49.4751,49.2158,49.3555,361600.0
2014-04-11 12:30:00,49.5,49.79,49.45,49.6,56800.0,49.3654,49.6547,49.3156,49.4652,56800.0
2014-04-11 13:00:00,49.62,49.64,49.27,49.32,145100.0,49.4851,49.5051,49.1361,49.1859,145100.0
2014-04-11 13:30:00,49.3,49.49,49.26,49.32,60500.0,49.166,49.3555,49.1261,49.1859,60500.0
2014-04-11 14:00:00,49.32,49.42,49.21,49.22,97300.0,49.1859,49.2857,49.0762,49.0862,97300.0
2014-04-11 14:30:00,49.2,49.24,48.99,49.2,120800.0,49.0663,49.1061,48.8568,49.0663,120800.0
2014-04-11 15:00:00,49.19,49.4,49.09,49.32,101800.0,49.0563,49.2657,48.9566,49.1859,101800.0
2014-04-11 15:30:00,49.32,49.34,48.96,49.03,352300.0,49.1859,49.2059,48.8269,48.8967,352300.0
2014-04-14 09:30:00,49.43,49.79,49.3,49.35,56600.0,49.2956,49.6547,49.166,49.2158,56600.0
2014-04-14 10:00:00,49.32,49.68,49.3,49.52,54300.0,49.1859,49.545,49.166,49.3854,54300.0
2014-04-14 10:30:00,49.55,49.99,49.55,49.98,63300.0,49.4153,49.8541,49.4153,49.8441,63300.0
2014-04-14 11:00:00,49.98,49.98,49.65,49.72,50200.0,49.8441,49.8441,49.515,49.5848,50200.0
2014-04-14 11:30:00,49.7,49.86,49.6,49.62,35900.0,49.5649,49.7245,49.4652,49.4851,35900.0
2014-04-14 12:00:00,49.61,49.77,49.56,49.69,38900.0,49.4751,49.6347,49.4253,49.5549,38900.0
2014-04-14 12:30:00,49.71,49.74,49.58,49.63,36500.0,49.5749,49.6048,49.4452,49.4951,36500.0
2014-04-14 13:00:00,49.64,49.68,49.4,49.4,41700.0,49.5051,49.545,49.2657,49.2657,41700.0
2014-04-14 13:30:00,49.39,49.52,49.26,49.26,46900.0,49.2557,49.3854,49.1261,49.1261,46900.0
2014-04-14 14:00:00,49.26,49.43,49.25,49.28,151400.0,49.1261,49.2956,49.1161,49.146,151400.0
2014-04-14 14:30:00,49.26,49.33,49.17,49.21,52900.0,49.1261,49.1959,49.0363,49.0762,52900.0
2014-04-14 15:00:00,49.21,49.21,48.9,49.03,92700.0,49.0762,49.0762,48.7671,48.8967,92700.0
2014-04-14 15:30:00,49.04,49.22,49.01,49.18,260200.0,48.9067,49.0862,48.8768,49.0463,260200.0
2014-04-15 09:30:00,49.18,49.73,49.14,49.7,43300.0,49.0463,49.5948,49.0064,49.5649,43300.0
2014-04-15 10:00:00,49.68,49.71,49.08,49.12,44400.0,49.545,49.5749,48.9466,48.9865,44400.0
2014-04-15 10:30:00,49.1,49.11,48.84,48.88,93600.0,48.9665,48.9765,48.7072,48.7471,93600.0
2014-04-15 11:00:00,48.87,49.01,48.74,48.93,90200.0,48.7372,48.8768,48.6075,48.797,90200.0
2014-04-15 11:30:00,48.93,49.09,48.67,48.74,62600.0,48.797,48.9566,48.5377,48.6075,62600.0
2014-04-15 12:00:00,48.72,48.77,48.58,48.69,63800.0,48.5876,48.6374,48.4479,48.5576,63800.0
2014-04-15 12:30:00,48.68,48.69,48.54,48.55,73200.0,48.5477,48.5576,48.4081,48.418,73200.0
2014-04-15 13:00:00,48.56,48.73,48.53,48.73,105300.0,48.428,48.5975,48.3981,48.5975,105300.0
2014-04-15 13:30:00,48.74,49.05,48.72,49.03,160700.0,48.6075,48.9167,48.5876,48.8967,160700.0
2014-04-15 14:00:00,49.03,49.26,49.03,49.24,82400.0,48.8967,49.1261,48.8967,49.1061,82400.0
2014-04-15 14:30:00,49.23,49.65,49.21,49.55,88400.0,49.0962,49.515,49.0762,49.4153,88400.0
2014-04-15 15:00:00,49.55,49.75,49.42,49.75,164000.0,49.4153,49.6148,49.2857,49.6148,164000.0
2014-04-15 15:30:00,49.76,49.87,49.69,49.73,353100.0,49.6247,49.7344,49.5549,49.5948,353100.0
2014-04-16 09:30:00,50.0,50.46,49.56,50.16,83900.0,49.8641,50.3228,49.4253,50.0236,83900.0
2014-04-16 10:00:00,50.14,50.37,50.08,50.26,94200.0,50.0037,50.2331,49.9439,50.1234,94200.0
2014-04-16 10:30:00,50.24,50.3,49.96,50.18,120300.0,50.1034,50.1633,49.8242,50.0436,120300.0
2014-04-16 11:00:00,50.18,50.64,50.14,50.63,87600.0,50.0436,50.5023,50.0037,50.4924,87600.0
2014-04-16 11:30:00,50.63,50.77,50.57,50.7,123000.0,50.4924,50.632,50.4325,50.5622,123000.0
2014-04-16 12:00:00,50.71,50.9,50.69,50.81,91200.0,50.5722,50.7616,50.5522,50.6719,91200.0
2014-04-16 12:30:00,50.8,50.84,50.61,50.62,127900.0,50.6619,50.7018,50.4724,50.4824,127900.0
2014-04-16 13:00:00,50.6,50.63,50.42,50.54,129000.0,50.4625,50.4924,50.2829,50.4026,129000.0
2014-04-16 13:30:00,50.55,50.55,50.32,50.47,86300.0,50.4126,50.4126,50.1832,50.3328,86300.0
2014-04-16 14:00:00,50.47,50.55,50.36,50.45,67500.0,50.3328,50.4126,50.2231,50.3129,67500.0
2014-04-16 14:30:00,50.44,50.71,50.44,50.71,82700.0,50.3029,50.5722,50.3029,50.5722,82700.0
2014-04-16 15:00:00,50.7,50.7,50.42,50.46,99000.0,50.5622,50.5622,50.2829,50.3228,99000.0
2014-04-16 15:30:00,50.46,50.61,50.46,50.58,173000.0,50.3228,50.4724,50.3228,50.4425,173000.0
2014-04-17 09:30:00,50.26,50.65,50.23,50.56,122700.0,50.1234,50.5123,50.0935,50.4226,122700.0
2014-04-17 10:00:00,50.6,50.8,50.39,50.8,89000.0,50.4625,50.6619,50.253,50.6619,89000.0
2014-04-17 10:30:00,50.8,50.84,50.57,50.61,64200.0,50.6619,50.7018,50.4325,50.4724,64200.0
2014-04-17 11:00:00,50.62,50.66,50.43,50.66,60400.0,50.4824,50.5223,50.2929,50.5223,60400.0
2014-04-17 11:30:00,50.68,50.74,50.41,50.46,40000.0,50.5422,50.6021,50.273,50.3228,40000.0
2014-04-17 12:00:00,50.46,50.73,50.46,50.62,41100.0,50.3228,50.5921,50.3228,50.4824,41100.0
2014-04-17 12:30:00,50.62,50.76,50.59,50.75,38700.0,50.4824,50.622,50.4525,50.612,38700.0
2014-04-17 13:00:00,50.75,50.83,50.74,50.8,29600.0,50.612,50.6918,50.6021,50.6619,29600.0
2014-04-17 13:30:00,50.81,50.95,50.8,50.87,37900.0,50.6719,50.8115,50.6619,50.7317,37900.0
2014-04-17 14:00:00,50.89,50.89,50.78,50.8,33500.0,50.7517,50.7517,50.642,50.6619,33500.0
2014-04-17 14:30:00,50.82,50.83,50.69,50.74,44900.0,50.6819,50.6918,50.5522,50.6021,44900.0
2014-04-17 15:00:00,50.74,50.84,50.73,50.76,58000.0,50.6021,50.7018,50.5921,50.622,58000.0
2014-04-17 15:30:00,50.75,50.75,50.65,50.66,147300.0,50.612,50.612,50.5123,50.5223,147300.0
2014-04-21 09:30:00,50.69,51.05,50.61,50.69,42000.0,50.5522,50.9112,50.4724,50.5522,42000.0
2014-04-21 10:00:00,50.71,50.83,50.56,50.56,83200.0,50.5722,50.6918,50.4226,50.4226,83200.0
2014-04-21 10:30:00,50.54,50.55,50.28,50.43,48700.0,50.4026,50.4126,50.1433,50.2929,48700.0
2014-04-21 11:00:00,50.44,50.68,50.43,50.65,39300.0,50.3029,50.5422,50.2929,50.5123,39300.0
2014-04-21 11:30:00,50.63,50.8,50.49,50.76,33800.0,50.4924,50.6619,50.3528,50.622,33800.0
2014-04-21 12:00:00,50.78,50.8,50.68,50.7,51700.0,50.642,50.6619,50.5422,50.5622,51700.0
2014-04-21 12:30:00,50.7,50.8,50.57,50.78,63100.0,50.5622,50.6619,50.4325,50.642,63100.0
2014-04-21 13:00:00,50.78,50.86,50.71,50.76,34800.0,50.642,50.7217,50.5722,50.622,34800.0
2014-04-21 13:30:00,50.75,50.77,50.56,50.59,35800.0,50.612,50.632,50.4226,50.4525,35800.0
2014-04-21 14:00:00,50.61,50.78,50.6,50.68,54100.0,50.4724,50.642,50.4625,50.5422,54100.0
2014-04-21 14:30:00,50.69,50.73,50.65,50.71,49000.0,50.5522,50.5921,50.5123,50.5722,49000.0
2014-04-21 15:00:00,50.71,50.72,50.59,50.63,58400.0,50.5722,50.5821,50.4525,50.4924,58400.0
2014-04-21 15:30:00,50.62,50.64,50.53,50.58,165800.0,50.4824,50.5023,50.3926,50.4425,165800.0
2014-04-22 09:30:00,50.51,51.25,50.51,50.92,63900.0,50.3727,51.1107,50.3727,50.7816,63900.0
2014-04-22 10:00:00,50.96,51.1,50.84,51.02,52300.0,50.8215,50.9611,50.7018,50.8813,52300.0
2014-04-22 10:30:00,51.04,51.11,50.93,51.06,40600.0,50.9013,50.9711,50.7916,50.9212,40600.0
2014-04-22 11:00:00,51.09,51.22,51.02,51.22,43200.0,50.9511,51.0808,50.8813,51.0808,43200.0
2014-04-22 11:30:00,51.22,51.39,51.22,51.34,39300.0,51.0808,51.2503,51.0808,51.2004,39300.0
2014-04-22 12:00:00,51.33,51.38,51.27,51.33,26500.0,51.1905,51.2403,51.1306,51.1905,26500.0
2014-04-22 12:30:00,51.35,51.38,51.23,51.37,30100.0,51.2104,51.2403,51.0907,51.2304,30100.0
2014-04-22 13:00:00,51.37,51.37,51.17,51.21,25900.0,51.2304,51.2304,51.0309,51.0708,25900.0
2014-04-22 13:30:00,51.21,51.34,51.2,51.3,25800.0,51.0708,51.2004,51.0608,51.1605,25800.0
2014-04-22 14:00:00,51.3,51.3,51.14,51.14,32400.0,51.1605,51.1605,51.001,51.001,32400.0
2014-04-22 14:30:00,51.17,51.22,51.12,51.19,36100.0,51.0309,51.0808,50.981,51.0508,36100.0
2014-04-22 15:00:00,51.17,51.18,50.96,50.97,72000.0,51.0309,51.0409,50.8215,50.8314,72000.0
2014-04-22 15:30:00,50.97,50.99,50.81,50.84,200000.0,50.8314,50.8514,50.6719,50.7018,200000.0
2014-04-23 09:30:00,50.78,50.94,50.45,50.59,92500.0,50.642,50.8015,50.3129,50.4525,92500.0
2014-04-23 10:00:00,50.58,50.81,50.33,50.76,80200.0,50.4425,50.6719,50.1932,50.622,80200.0
2014-04-23 10:30:00,50.76,50.76,50.56,50.56,58600.0,50.622,50.622,50.4226,50.4226,58600.0
2014-04-23 11:00:00,50.6,50.7,50.55,50.64,66900.0,50.4625,50.5622,50.4126,50.5023,66900.0
2014-04-23 11:30:00,50.66,50.8,50.63,50.8,43000.0,50.5223,50.6619,50.4924,50.6619,43000.0
2014-04-23 12:00:00,50.8,50.8,50.35,50.38,57700.0,50.6619,50.6619,50.2131,50.243,57700.0
2014-04-23 12:30:00,50.38,50.44,50.31,50.31,48500.0,50.243,50.3029,50.1732,50.1732,48500.0
2014-04-23 13:00:00,50.3,50.34,50.19,50.2,64000.0,50.1633,50.2032,50.0536,50.0635,64000.0
2014-04-23 13:30:00,50.21,50.27,50.03,50.03,79000.0,50.0735,50.1333,49.894,49.894,79000.0
2014-04-23 14:00:00,50.05,50.06,49.8,49.83,95000.0,49.9139,49.9239,49.6646,49.6945,95000.0
2014-04-23 14:30:00,49.82,49.96,49.81,49.96,69000.0,49.6846,49.8242,49.6746,49.8242,69000.0
2014-04-23 15:00:00,49.96,50.13,49.96,49.99,236300.0,49.8242,49.9937,49.8242,49.8541,236300.0
2014-04-23 15:30:00,49.99,50.05,49.91,50.02,512100.0,49.8541,49.9139,49.7743,49.884,512100.0
2014-04-24 09:30:00,50.13,50.43,49.51,49.52,197800.0,49.9937,50.2929,49.3754,49.3854,197800.0
2014-04-24 10:00:00,49.5,49.51,49.11,49.13,268300.0,49.3654,49.3754,48.9765,48.9964,268300.0
2014-04-24 10:30:00,49.13,49.49,49.11,49.44,216100.0,48.9964,49.3555,48.9765,49.3056,216100.0
2014-04-24 11:00:00,49.43,49.58,49.33,49.4,133400.0,49.2956,49.4452,49.1959,49.2657,133400.0
2014-04-24 11:30:00,49.41,49.45,49.1,49.32,180000.0,49.2757,49.3156,48.9665,49.1859,180000.0
2014-04-24 12:00:00,49.33,49.4,49.27,49.33,99000.0,49.1959,49.2657,49.1361,49.1959,99000.0
2014-04-24 12:30:00,49.35,49.46,49.07,49.3,153400.0,49.2158,49.3256,48.9366,49.166,153400.0
2014-04-24 13:00:00,49.29,49.36,49.21,49.21,103300.0,49.156,49.2258,49.0762,49.0762,103300.0
2014-04-24 13:30:00,49.23,49.3,48.99,48.99,127600.0,49.0962,49.166,48.8568,48.8568,127600.0
2014-04-24 14:00:00,49.01,49.33,48.99,49.04,124300.0,48.8768,49.1959,48.8568,48.9067,124300.0
2014-04-24 14:30:00,49.04,49.34,49.02,49.16,145400.0,48.9067,49.2059,48.8867,49.0264,145400.0
2014-04-24 15:00:00,49.16,49.27,49.12,49.19,193600.0,49.0264,49.1361,48.9865,49.0563,193600.0
2014-04-24 15:30:00,49.19,49.31,49.16,49.25,380000.0,49.0563,49.176,49.0264,49.1161,380000.0
2014-04-25 09:30:00,48.94,49.09,47.8,48.15,260300.0,48.807,48.9566,47.6701,48.0191,260300.0
2014-04-25 10:00:00,48.15,48.41,47.88,47.95,314300.0,48.0191,48.2784,47.7498,47.8197,314300.0
2014-04-25 10:30:00,47.95,48.24,47.75,47.83,147600.0,47.8197,48.1089,47.6202,47.7,147600.0
2014-04-25 11:00:00,47.83,47.96,47.62,47.95,146300.0,47.7,47.8296,47.4906,47.8197,146300.0
2014-04-25 11:30:00,47.96,47.99,47.62,47.65,115600.0,47.8296,47.8595,47.4906,47.5205,115600.0
2014-04-25 12:00:00,47.65,48.06,47.58,48.01,103000.0,47.5205,47.9294,47.4507,47.8795,103000.0
2014-04-25 12:30:00,48.01,48.03,47.77,47.85,103500.0,47.8795,47.8994,47.6401,47.7199,103500.0
2014-04-25 13:00:00,47.86,47.91,47.46,47.51,400000.0,47.7299,47.7798,47.331,47.3809,400000.0
2014-04-25 13:30:00,47.51,47.76,47.44,47.55,101300.0,47.3809,47.6302,47.311,47.4207,101300.0
2014-04-25 14:00:00,47.56,47.59,47.23,47.26,141500.0,47.4307,47.4606,47.1016,47.1315,141500.0
2014-04-25 14:30:00,47.27,47.63,47.13,47.3,132400.0,47.1415,47.5005,47.0019,47.1714,132400.0
2014-04-25 15:00:00,47.31,47.41,47.16,47.21,237000.0,47.1814,47.2811,47.0318,47.0817,237000.0
2014-04-25 15:30:00,47.22,47.31,47.11,47.15,491700.0,47.0916,47.1814,46.9819,47.0218,491700.0
2014-04-28 09:30:00,47.7,47.9,47.08,47.31,198800.0,47.5703,47.7698,46.952,47.1814,198800.0
2014-04-28 10:00:00,47.32,47.71,47.24,47.58,263200.0,47.1914,47.5803,47.1116,47.4507,263200.0
2014-04-28 10:30:00,47.58,47.61,47.21,47.22,99700.0,47.4507,47.4806,47.0817,47.0916,99700.0
2014-04-28 11:00:00,47.22,47.26,46.76,46.79,131500.0,47.0916,47.1315,46.6329,46.6628,131500.0
2014-04-28 11:30:00,46.79,46.91,46.48,46.5,192300.0,46.6628,46.7825,46.3537,46.3736,192300.0
2014-04-28 12:00:00,46.49,46.79,46.45,46.77,96100.0,46.3636,46.6628,46.3237,46.6429,96100.0
2014-04-28 12:30:00,46.75,46.96,46.75,46.79,79700.0,46.6229,46.8323,46.6229,46.6628,79700.0
2014-04-28 13:00:00,46.78,46.78,46.57,46.73,69900.0,46.6528,46.6528,46.4434,46.603,69900.0
2014-04-28 13:30:00,46.71,46.95,46.58,46.88,80300.0,46.583,46.8224,46.4534,46.7526,80300.0
2014-04-28 14:00:00,46.89,47.05,46.76,46.96,76900.0,46.7625,46.9221,46.6329,46.8323,76900.0
2014-04-28 14:30:00,46.97,47.04,46.76,46.9,117800.0,46.8423,46.9121,46.6329,46.7725,117800.0
2014-04-28 15:00:00,46.91,47.34,46.9,47.25,132800.0,46.7825,47.2113,46.7725,47.1216,132800.0
2014-04-28 15:30:00,47.26,47.35,46.99,47.03,366800.0,47.1315,47.2213,46.8623,46.9022,366800.0
2014-04-29 09:30:00,47.11,47.35,46.87,47.16,220400.0,46.9819,47.2213,46.7426,47.0318,220400.0
2014-04-29 10:00:00,47.16,47.34,47.03,47.08,113800.0,47.0318,47.2113,46.9022,46.952,113800.0
2014-04-29 10:30:00,47.08,47.32,47.07,47.2,121300.0,46.952,47.1914,46.942,47.0717,121300.0
2014-04-29 11:00:00,47.21,47.28,47.07,47.12,108900.0,47.0817,47.1515,46.942,46.9919,108900.0
2014-04-29 11:30:00,47.13,47.31,47.05,47.22,123500.0,47.0019,47.1814,46.9221,47.0916,123500.0
2014-04-29 12:00:00,47.23,47.31,47.11,47.17,110700.0,47.1016,47.1814,46.9819,47.0418,110700.0
2014-04-29 12:30:00,47.17,47.34,47.09,47.16,154000.0,47.0418,47.2113,46.962,47.0318,154000.0
2014-04-29 13:00:00,47.16,47.18,47.04,47.08,98100.0,47.0318,47.0517,46.9121,46.952,98100.0
2014-04-29 13:30:00,47.08,47.31,47.0,47.29,101000.0,46.952,47.1814,46.8722,47.1614,101000.0
2014-04-29 14:00:00,47.3,47.42,47.25,47.27,143500.0,47.1714,47.2911,47.1216,47.1415,143500.0
2014-04-29 14:30:00,47.28,47.34,47.12,47.15,259400.0,47.1515,47.2113,46.9919,47.0218,259400.0
2014-04-29 15:00:00,47.15,47.21,47.07,47.14,174600.0,47.0218,47.0817,46.942,47.0119,174600.0
2014-04-29 15:30:00,47.14,47.18,47.0,47.03,365000.0,47.0119,47.0517,46.8722,46.9022,365000.0
2014-04-30 09:30:00,46.78,46.87,46.45,46.77,150800.0,46.6528,46.7426,46.3237,46.6429,150800.0
2014-04-30 10:00:00,46.77,47.05,46.56,46.99,207800.0,46.6429,46.9221,46.4334,46.8623,207800.0
2014-04-30 10:30:00,47.0,47.04,46.9,47.01,126800.0,46.8722,46.9121,46.7725,46.8822,126800.0
2014-04-30 11:00:00,47.01,47.17,46.99,47.15,203200.0,46.8822,47.0418,46.8623,47.0218,203200.0
2014-04-30 11:30:00,47.15,47.24,47.01,47.24,147800.0,47.0218,47.1116,46.8822,47.1116,147800.0
2014-04-30 12:00:00,47.24,47.3,47.14,47.16,76500.0,47.1116,47.1714,47.0119,47.0318,76500.0
2014-04-30 12:30:00,47.16,47.22,47.13,47.21,66700.0,47.0318,47.0916,47.0019,47.0817,66700.0
2014-04-30 13:00:00,47.21,47.32,47.16,47.2,72900.0,47.0817,47.1914,47.0318,47.0717,72900.0
2014-04-30 13:30:00,47.2,47.25,47.19,47.22,74500.0,47.0717,47.1216,47.0617,47.0916,74500.0
2014-04-30 14:00:00,47.22,47.26,47.11,47.2,133000.0,47.0916,47.1315,46.9819,47.0717,133000.0
2014-04-30 14:30:00,47.2,47.47,47.18,47.44,131600.0,47.0717,47.341,47.0517,47.311,131600.0
2014-04-30 15:00:00,47.43,47.46,47.23,47.31,133600.0,47.3011,47.331,47.1016,47.1814,133600.0
2014-04-30 15:30:00,47.33,47.34,47.14,47.18,328900.0,47.2013,47.2113,47.0119,47.0517,328900.0
2014-05-01 09:30:00,47.32,48.97,47.09,47.19,104800.0,47.1914,48.8369,46.962,47.0617,104800.0
2014-05-01 10:00:00,47.19,47.28,46.92,47.26,193600.0,47.0617,47.1515,46.7925,47.1315,193600.0
2014-05-01 10:30:00,47.28,47.58,47.14,47.47,116000.0,47.1515,47.4507,47.0119,47.341,116000.0
2014-05-01 11:00:00,47.46,47.54,47.38,47.52,116600.0,47.331,47.4108,47.2512,47.3908,116600.0
2014-05-01 11:30:00,47.5,47.64,47.45,47.59,92800.0,47.3709,47.5105,47.321,47.4606,92800.0
2014-05-01 12:00:00,47.59,47.72,47.55,47.56,65200.0,47.4606,47.5903,47.4207,47.4307,65200.0
2014-05-01 12:30:00,47.56,47.61,47.51,47.59,97400.0,47.4307,47.4806,47.3809,47.4606,97400.0
2014-05-01 13:00:00,47.58,47.72,47.54,47.65,141600.0,47.4507,47.5903,47.4108,47.5205,141600.0
2014-05-01 13:30:00,47.65,47.84,47.58,47.59,145100.0,47.5205,47.71,47.4507,47.4606,145100.0
2014-05-01 14:00:00,47.59,47.78,47.57,47.7,174700.0,47.4606,47.6501,47.4407,47.5703,174700.0
2014-05-01 14:30:00,47.7,47.71,47.49,47.55,103900.0,47.5703,47.5803,47.3609,47.4207,103900.0
2014-05-01 15:00:00,47.55,47.72,47.51,47.65,144300.0,47.4207,47.5903,47.3809,47.5205,144300.0
2014-05-01 15:30:00,47.64,47.67,47.6,47.62,229000.0,47.5105,47.5404,47.4706,47.4906,229000.0
2014-05-02 09:30:00,47.55,47.98,46.95,47.68,64500.0,47.4207,47.8496,46.8224,47.5504,64500.0
2014-05-02 10:00:00,47.69,48.12,47.63,48.1,154200.0,47.5604,47.9892,47.5005,47.9692,154200.0
2014-05-02 10:30:00,48.11,48.29,48.0,48.15,118500.0,47.9792,48.1587,47.8695,48.0191,118500.0
2014-05-02 11:00:00,48.12,48.45,48.1,48.36,111900.0,47.9892,48.3183,47.9692,48.2285,111900.0
2014-05-02 11:30:00,48.36,48.5,48.36,48.4,142300.0,48.2285,48.3682,48.2285,48.2684,142300.0
2014-05-02 12:00:00,48.4,48.41,48.19,48.31,63800.0,48.2684,48.2784,48.059,48.1787,63800.0
2014-05-02 12:30:00,48.31,48.5,48.29,48.47,70900.0,48.1787,48.3682,48.1587,48.3382,70900.0
2014-05-02 13:00:00,48.46,48.47,48.16,48.17,67900.0,48.3283,48.3382,48.0291,48.0391,67900.0
2014-05-02 13:30:00,48.18,48.29,48.07,48.29,87400.0,48.049,48.1587,47.9393,48.1587,87400.0
2014-05-02 14:00:00,48.27,48.4,48.24,48.39,100100.0,48.1388,48.2684,48.1089,48.2585,100100.0
2014-05-02 14:30:00,48.39,48.55,48.39,48.52,138700.0,48.2585,48.418,48.2585,48.3881,138700.0
2014-05-02 15:00:00,48.53,48.55,48.44,48.44,108100.0,48.3981,48.418,48.3083,48.3083,108100.0
2014-05-02 15:30:00,48.44,48.52,48.32,48.42,471000.0,48.3083,48.3881,48.1886,48.2884,471000.0
2014-05-05 09:30:00,48.1,48.22,47.67,48.13,101400.0,47.9692,48.0889,47.5404,47.9992,101400.0
2014-05-05 10:00:00,48.14,48.26,48.04,48.13,73100.0,48.0091,48.1288,47.9094,47.9992,73100.0
2014-05-05 10:30:00,48.11,48.37,48.11,48.28,89400.0,47.9792,48.2385,47.9792,48.1488,89400.0
2014-05-05 11:00:00,48.27,48.38,48.22,48.36,82900.0,48.1388,48.2485,48.0889,48.2285,82900.0
2014-05-05 11:30:00,48.37,48.38,48.23,48.36,58400.0,48.2385,48.2485,48.0989,48.2285,58400.0
2014-05-05 12:00:00,48.36,48.37,48.21,48.26,48300.0,48.2285,48.2385,48.0789,48.1288,48300.0
2014-05-05 12:30:00,48.26,48.27,48.12,48.12,66400.0,48.1288,48.1388,47.9892,47.9892,66400.0
2014-05-05 13:00:00,48.13,48.26,48.08,48.19,63300.0,47.9992,48.1288,47.9493,48.059,63300.0
2014-05-05 13:30:00,48.2,48.28,48.11,48.24,116100.0,48.069,48.1488,47.9792,48.1089,116100.0
2014-05-05 14:00:00,48.25,48.32,48.23,48.28,68700.0,48.1188,48.1886,48.0989,48.1488,68700.0
2014-05-05 14:30:00,48.26,48.35,48.21,48.3,61600.0,48.1288,48.2186,48.0789,48.1687,61600.0
2014-05-05 15:00:00,48.3,48.32,48.12,48.13,94100.0,48.1687,48.1886,47.9892,47.9992,94100.0
2014-05-05 15:30:00,48.14,48.22,48.0,48.03,306800.0,48.0091,48.0889,47.8695,47.8994,306800.0
2014-05-06 09:30:00,47.77,48.1,47.54,47.56,89100.0,47.6401,47.9692,47.4108,47.4307,89100.0
2014-05-06 10:00:00,47.55,47.79,47.5,47.77,92600.0,47.4207,47.6601,47.3709,47.6401,92600.0
2014-05-06 10:30:00,47.76,47.92,47.76,47.77,62100.0,47.6302,47.7897,47.6302,47.6401,62100.0
2014-05-06 11:00:00,47.76,48.0,47.71,47.97,105700.0,47.6302,47.8695,47.5803,47.8396,105700.0
2014-05-06 11:30:00,47.95,48.04,47.93,48.04,40500.0,47.8197,47.9094,47.7997,47.9094,40500.0
2014-05-06 12:00:00,48.04,48.1,47.99,48.06,33500.0,47.9094,47.9692,47.8595,47.9294,33500.0
2014-05-06 12:30:00,48.04,48.1,48.03,48.08,27300.0,47.9094,47.9692,47.8994,47.9493,27300.0
2014-05-06 13:00:00,48.09,48.09,47.86,47.92,33300.0,47.9593,47.9593,47.7299,47.7897,33300.0
2014-05-06 13:30:00,47.9,47.99,47.84,47.87,48000.0,47.7698,47.8595,47.71,47.7399,48000.0
2014-05-06 14:00:00,47.85,47.94,47.76,47.86,61800.0,47.7199,47.8097,47.6302,47.7299,61800.0
2014-05-06 14:30:00,47.87,47.87,47.63,47.68,57700.0,47.7399,47.7399,47.5005,47.5504,57700.0
2014-05-06 15:00:00,47.66,47.75,47.59,47.72,88500.0,47.5304,47.6202,47.4606,47.5903,88500.0
2014-05-06 15:30:00,47.72,47.74,47.5,47.51,274900.0,47.5903,47.6102,47.3709,47.3809,274900.0
2014-05-07 09:30:00,47.66,48.85,46.88,46.88,85500.0,47.5304,48.7172,46.7526,46.7526,85500.0
2014-05-07 10:00:00,46.9,47.03,46.54,46.77,157200.0,46.7725,46.9022,46.4135,46.6429,157200.0
2014-05-07 10:30:00,46.75,47.11,46.72,47.02,160000.0,46.6229,46.9819,46.593,46.8922,160000.0
2014-05-07 11:00:00,47.02,47.08,46.91,47.01,69900.0,46.8922,46.952,46.7825,46.8822,69900.0
2014-05-07 11:30:00,47.01,47.48,46.97,47.34,57400.0,46.8822,47.3509,46.8423,47.2113,57400.0
2014-05-07 12:00:00,47.34,47.4,47.21,47.21,49000.0,47.2113,47.2712,47.0817,47.0817,49000.0
2014-05-07 12:30:00,47.22,47.23,47.0,47.02,48000.0,47.0916,47.1016,46.8722,46.8922,48000.0
2014-05-07 13:00:00,47.01,47.28,47.01,47.17,59000.0,46.8822,47.1515,46.8822,47.0418,59000.0
2014-05-07 13:30:00,47.19,47.32,47.13,47.13,45600.0,47.0617,47.1914,47.0019,47.0019,45600.0
2014-05-07 14:00:00,47.11,47.35,47.1,47.32,69700.0,46.9819,47.2213,46.972,47.1914,69700.0
2014-05-07 14:30:00,47.31,47.47,47.26,47.35,78100.0,47.1814,47.341,47.1315,47.2213,78100.0
2014-05-07 15:00:00,47.36,47.36,47.23,47.3,94300.0,47.2313,47.2313,47.1016,47.1714,94300.0
2014-05-07 15:30:00,47.31,47.59,47.3,47.55,199100.0,47.1814,47.4606,47.1714,47.4207,199100.0
2014-05-08 09:30:00,47.53,48.11,47.26,48.07,116300.0,47.4008,47.9792,47.1315,47.9393,116300.0
2014-05-08 10:00:00,48.07,48.43,48.07,48.16,79900.0,47.9393,48.2984,47.9393,48.0291,79900.0
2014-05-08 10:30:00,48.18,48.25,48.04,48.2,51200.0,48.049,48.1188,47.9094,48.069,51200.0
2014-05-08 11:00:00,48.22,48.43,48.11,48.13,42600.0,48.0889,48.2984,47.9792,47.9992,42600.0
2014-05-08 11:30:00,48.16,48.39,48.14,48.34,40800.0,48.0291,48.2585,48.0091,48.2086,40800.0
2014-05-08 12:00:00,48.33,48.35,48.22,48.28,33700.0,48.1986,48.2186,48.0889,48.1488,33700.0
2014-05-08 12:30:00,48.28,48.34,48.02,48.11,37200.0,48.1488,48.2086,47.8895,47.9792,37200.0
2014-05-08 13:00:00,48.12,48.19,47.95,48.07,65800.0,47.9892,48.059,47.8197,47.9393,65800.0
2014-05-08 13:30:00,48.06,48.1,47.87,47.9,34700.0,47.9294,47.9692,47.7399,47.7698,34700.0
2014-05-08 14:00:00,47.9,47.91,47.75,47.84,42800.0,47.7698,47.7798,47.6202,47.71,42800.0
2014-05-08 14:30:00,47.82,47.95,47.61,47.65,64000.0,47.69,47.8197,47.4806,47.5205,64000.0
2014-05-08 15:00:00,47.66,47.92,47.55,47.89,115900.0,47.5304,47.7897,47.4207,47.7598,115900.0
2014-05-08 15:30:00,47.88,47.88,47.65,47.7,215600.0,47.7498,47.7498,47.5205,47.5703,215600.0
2014-05-09 09:30:00,47.78,48.06,47.26,47.77,64300.0,47.6501,47.9294,47.1315,47.6401,64300.0
2014-05-09 10:00:00,47.76,48.03,47.62,47.74,65500.0,47.6302,47.8994,47.4906,47.6102,65500.0
2014-05-09 10:30:00,47.74,47.74,47.49,47.55,54400.0,47.6102,47.6102,47.3609,47.4207,54400.0
2014-05-09 11:00:00,47.5,47.72,47.39,47.71,62100.0,47.3709,47.5903,47.2612,47.5803,62100.0
2014-05-09 11:30:00,47.73,47.88,47.69,47.83,51500.0,47.6003,47.7498,47.5604,47.7,51500.0
2014-05-09 12:00:00,47.83,47.89,47.74,47.83,39300.0,47.7,47.7598,47.6102,47.7,39300.0
2014-05-09 12:30:00,47.84,48.05,47.78,47.96,48100.0,47.71,47.9194,47.6501,47.8296,48100.0
2014-05-09 13:00:00,47.96,47.96,47.74,47.8,36900.0,47.8296,47.8296,47.6102,47.6701,36900.0
2014-05-09 13:30:00,47.8,47.9,47.66,47.67,33500.0,47.6701,47.7698,47.5304,47.5404,33500.0
2014-05-09 14:00:00,47.66,47.79,47.61,47.67,50900.0,47.5304,47.6601,47.4806,47.5404,50900.0
2014-05-09 14:30:00,47.66,47.89,47.66,47.85,50800.0,47.5304,47.7598,47.5304,47.7199,50800.0
2014-05-09 15:00:00,47.85,47.96,47.85,47.93,97400.0,47.7199,47.8296,47.7199,47.7997,97400.0
2014-05-09 15:30:00,47.93,47.99,47.88,47.92,188100.0,47.7997,47.8595,47.7498,47.7897,188100.0
2014-05-12 09:30:00,48.06,48.54,48.0,48.53,80600.0,47.9294,48.4081,47.8695,48.3981,80600.0
2014-05-12 10:00:00,48.54,48.76,48.49,48.74,130000.0,48.4081,48.6275,48.3582,48.6075,130000.0
2014-05-12 10:30:00,48.74,49.01,48.7,48.96,131500.0,48.6075,48.8768,48.5676,48.8269,131500.0
2014-05-12 11:00:00,48.96,49.16,48.96,49.08,78200.0,48.8269,49.0264,48.8269,48.9466,78200.0
2014-05-12 11:30:00,49.08,49.09,48.95,48.95,43200.0,48.9466,48.9566,48.8169,48.8169,43200.0
2014-05-12 12:00:00,48.95,48.98,48.83,48.91,32500.0,48.8169,48.8469,48.6973,48.777,32500.0
2014-05-12 12:30:00,48.91,48.96,48.84,48.91,31000.0,48.777,48.8269,48.7072,48.777,31000.0
2014-05-12 13:00:00,48.9,48.95,48.84,48.86,30500.0,48.7671,48.8169,48.7072,48.7272,30500.0
2014-05-12 13:30:00,48.86,48.93,48.85,48.93,33100.0,48.7272,48.797,48.7172,48.797,33100.0
2014-05-12 14:00:00,48.92,48.92,48.81,48.81,43100.0,48.787,48.787,48.6773,48.6773,43100.0
2014-05-12 14:30:00,48.79,48.89,48.76,48.87,40600.0,48.6574,48.7571,48.6275,48.7372,40600.0
2014-05-12 15:00:00,48.86,48.91,48.83,48.84,56100.0,48.7272,48.777,48.6973,48.7072,56100.0
2014-05-12 15:30:00,48.84,48.92,48.83,48.86,123200.0,48.7072,48.787,48.6973,48.7272,123200.0
2014-05-13 09:30:00,48.83,49.0,48.73,48.92,141200.0,48.6973,48.8668,48.5975,48.787,141200.0
2014-05-13 10:00:00,48.93,49.26,48.93,49.17,132900.0,48.797,49.1261,48.797,49.0363,132900.0
2014-05-13 10:30:00,49.17,49.5,49.15,49.45,189700.0,49.0363,49.3654,49.0164,49.3156,189700.0
2014-05-13 11:00:00,49.45,49.59,49.39,49.44,174900.0,49.3156,49.4552,49.2557,49.3056,174900.0
2014-05-13 11:30:00,49.43,49.43,49.13,49.22,85300.0,49.2956,49.2956,48.9964,49.0862,85300.0
2014-05-13 12:00:00,49.22,49.28,49.16,49.16,63500.0,49.0862,49.146,49.0264,49.0264,63500.0
2014-05-13 12:30:00,49.14,49.24,49.08,49.14,43600.0,49.0064,49.1061,48.9466,49.0064,43600.0
2014-05-13 13:00:00,49.13,49.2,49.1,49.19,52800.0,48.9964,49.0663,48.9665,49.0563,52800.0
2014-05-13 13:30:00,49.2,49.22,49.03,49.06,43200.0,49.0663,49.0862,48.8967,48.9266,43200.0
2014-05-13 14:00:00,49.06,49.2,49.04,49.19,55100.0,48.9266,49.0663,48.9067,49.0563,55100.0
2014-05-13 14:30:00,49.19,49.28,49.19,49.25,58200.0,49.0563,49.146,49.0563,49.1161,58200.0
2014-05-13 15:00:00,49.25,49.26,49.11,49.18,84500.0,49.1161,49.1261,48.9765,49.0463,84500.0
2014-05-13 15:30:00,49.18,49.26,49.1,49.13,150000.0,49.0463,49.1261,48.9665,48.9964,150000.0
2014-05-14 09:30:00,49.08,49.13,48.82,49.0,56500.0,48.9466,48.9964,48.6873,48.8668,56500.0
2014-05-14 10:00:00,49.01,49.23,48.86,49.19,118200.0,48.8768,49.0962,48.7272,49.0563,118200.0
2014-05-14 10:30:00,49.19,49.21,48.99,49.14,118100.0,49.0563,49.0762,48.8568,49.0064,118100.0
2014-05-14 11:00:00,49.15,49.2,49.08,49.13,35300.0,49.0164,49.0663,48.9466,48.9964,35300.0
2014-05-14 11:30:00,49.08,49.12,48.97,48.97,24200.0,48.9466,48.9865,48.8369,48.8369,24200.0
2014-05-14 12:00:00,48.97,48.99,48.86,48.92,22300.0,48.8369,48.8568,48.7272,48.787,22300.0
2014-05-14 12:30:00,48.92,48.98,48.86,48.92,32600.0,48.787,48.8469,48.7272,48.787,32600.0
2014-05-14 13:00:00,48.92,49.04,48.92,48.98,30300.0,48.787,48.9067,48.787,48.8469,30300.0
2014-05-14 13:30:00,48.98,49.05,48.94,49.05,52200.0,48.8469,48.9167,48.807,48.9167,52200.0
2014-05-14 14:00:00,49.03,49.04,48.93,49.02,27200.0,48.8967,48.9067,48.797,48.8867,27200.0
2014-05-14 14:30:00,49.03,49.03,48.75,48.82,41900.0,48.8967,48.8967,48.6175,48.6873,41900.0
2014-05-14 15:00:00,48.82,48.86,48.75,48.83,48300.0,48.6873,48.7272,48.6175,48.6973,48300.0
2014-05-14 15:30:00,48.83,48.88,48.73,48.86,143500.0,48.6973,48.7471,48.5975,48.7272,143500.0
2014-05-15 09:30:00,48.86,48.86,48.14,48.41,66200.0,48.7272,48.7272,48.0091,48.2784,66200.0
2014-05-15 10:00:00,48.41,48.42,47.82,47.9,158900.0,48.2784,48.2884,47.69,47.7698,158900.0
2014-05-15 10:30:00,47.92,47.95,47.77,47.87,179400.0,47.7897,47.8197,47.6401,47.7399,179400.0
2014-05-15 11:00:00,47.88,48.09,47.88,48.03,96600.0,47.7498,47.9593,47.7498,47.8994,96600.0
2014-05-15 11:30:00,48.01,48.21,47.93,47.98,68300.0,47.8795,48.0789,47.7997,47.8496,68300.0
2014-05-15 12:00:00,47.97,48.0,47.82,47.94,43600.0,47.8396,47.8695,47.69,47.8097,43600.0
2014-05-15 12:30:00,47.93,48.17,47.93,48.13,37600.0,47.7997,48.0391,47.7997,47.9992,37600.0
2014-05-15 13:00:00,48.13,48.14,48.01,48.07,37800.0,47.9992,48.0091,47.8795,47.9393,37800.0
2014-05-15 13:30:00,48.08,48.15,48.0,48.15,40700.0,47.9493,48.0191,47.8695,48.0191,40700.0
2014-05-15 14:00:00,48.16,48.38,48.14,48.25,57900.0,48.0291,48.2485,48.0091,48.1188,57900.0
2014-05-15 14:30:00,48.25,48.5,48.25,48.44,57100.0,48.1188,48.3682,48.1188,48.3083,57100.0
2014-05-15 15:00:00,48.42,48.47,48.24,48.28,72100.0,48.2884,48.3382,48.1089,48.1488,72100.0
2014-05-15 15:30:00,48.28,48.46,48.27,48.43,190400.0,48.1488,48.3283,48.1388,48.2984,190400.0
2014-05-16 09:30:00,48.37,48.37,47.84,48.19,123300.0,48.2385,48.2385,47.71,48.059,123300.0
2014-05-16 10:00:00,48.17,48.28,47.91,47.99,50900.0,48.0391,48.1488,47.7798,47.8595,50900.0
2014-05-16 10:30:00,47.98,48.21,47.95,48.14,36400.0,47.8496,48.0789,47.8197,48.0091,36400.0
2014-05-16 11:00:00,48.17,48.26,48.15,48.23,31500.0,48.0391,48.1288,48.0191,48.0989,31500.0
2014-05-16 11:30:00,48.24,48.28,48.16,48.23,22100.0,48.1089,48.1488,48.0291,48.0989,22100.0
2014-05-16 12:00:00,48.23,48.24,48.15,48.21,30800.0,48.0989,48.1089,48.0191,48.0789,30800.0
2014-05-16 12:30:00,48.22,48.23,48.09,48.11,34900.0,48.0889,48.0989,47.9593,47.9792,34900.0
2014-05-16 13:00:00,48.11,48.18,48.05,48.14,26900.0,47.9792,48.049,47.9194,48.0091,26900.0
2014-05-16 13:30:00,48.14,48.2,48.12,48.15,27300.0,48.0091,48.069,47.9892,48.0191,27300.0
2014-05-16 14:00:00,48.15,48.28,48.11,48.2,27300.0,48.0191,48.1488,47.9792,48.069,27300.0
2014-05-16 14:30:00,48.2,48.33,48.15,48.33,37600.0,48.069,48.1986,48.0191,48.1986,37600.0
2014-05-16 15:00:00,48.34,48.47,48.33,48.45,52100.0,48.2086,48.3382,48.1986,48.3183,52100.0
2014-05-16 15:30:00,48.46,48.58,48.25,48.27,483100.0,48.3283,48.4479,48.1188,48.1388,483100.0
2014-05-19 09:30:00,48.3,48.71,48.1,48.62,63800.0,48.1687,48.5776,47.9692,48.4878,63800.0
2014-05-19 10:00:00,48.64,48.82,48.5,48.75,96500.0,48.5078,48.6873,48.3682,48.6175,96500.0
2014-05-19 10:30:00,48.76,48.85,48.68,48.82,40700.0,48.6275,48.7172,48.5477,48.6873,40700.0
2014-05-19 11:00:00,48.83,48.83,48.72,48.75,22900.0,48.6973,48.6973,48.5876,48.6175,22900.0
2014-05-19 11:30:00,48.73,48.73,48.59,48.59,32800.0,48.5975,48.5975,48.4579,48.4579,32800.0
2014-05-19 12:00:00,48.59,48.64,48.54,48.59,40100.0,48.4579,48.5078,48.4081,48.4579,40100.0
2014-05-19 12:30:00,48.59,48.59,48.51,48.53,35700.0,48.4579,48.4579,48.3781,48.3981,35700.0
2014-05-19 13:00:00,48.53,48.66,48.51,48.64,32800.0,48.3981,48.5277,48.3781,48.5078,32800.0
2014-05-19 13:30:00,48.62,48.77,48.61,48.75,24500.0,48.4878,48.6374,48.4779,48.6175,24500.0
2014-05-19 14:00:00,48.75,48.8,48.72,48.75,40800.0,48.6175,48.6673,48.5876,48.6175,40800.0
2014-05-19 14:30:00,48.75,48.77,48.69,48.69,31200.0,48.6175,48.6374,48.5576,48.5576,31200.0
2014-05-19 15:00:00,48.7,48.79,48.66,48.79,51200.0,48.5676,48.6574,48.5277,48.6574,51200.0
2014-05-19 15:30:00,48.79,48.9,48.79,48.89,133400.0,48.6574,48.7671,48.6574,48.7571,133400.0
2014-05-20 09:30:00,48.96,49.1,48.51,48.54,43100.0,48.8269,48.9665,48.3781,48.4081,43100.0
2014-05-20 10:00:00,48.51,48.79,48.51,48.73,41000.0,48.3781,48.6574,48.3781,48.5975,41000.0
2014-05-20 10:30:00,48.71,48.8,48.65,48.78,39200.0,48.5776,48.6673,48.5178,48.6474,39200.0
2014-05-20 11:00:00,48.78,48.79,48.68,48.7,40200.0,48.6474,48.6574,48.5477,48.5676,40200.0
2014-05-20 11:30:00,48.7,48.9,48.68,48.81,36300.0,48.5676,48.7671,48.5477,48.6773,36300.0
2014-05-20 12:00:00,48.79,48.79,48.64,48.69,63900.0,48.6574,48.6574,48.5078,48.5576,63900.0
2014-05-20 12:30:00,48.69,48.72,48.61,48.66,66600.0,48.5576,48.5876,48.4779,48.5277,66600.0
2014-05-20 13:00:00,48.65,48.66,48.44,48.5,39300.0,48.5178,48.5277,48.3083,48.3682,39300.0
2014-05-20 13:30:00,48.5,48.53,48.41,48.42,46900.0,48.3682,48.3981,48.2784,48.2884,46900.0
2014-05-20 14:00:00,48.45,48.58,48.44,48.52,45000.0,48.3183,48.4479,48.3083,48.3881,45000.0
2014-05-20 14:30:00,48.52,48.55,48.42,48.49,43400.0,48.3881,48.418,48.2884,48.3582,43400.0
2014-05-20 15:00:00,48.5,48.64,48.48,48.6,69900.0,48.3682,48.5078,48.3482,48.4679,69900.0
2014-05-20 15:30:00,48.6,48.74,48.57,48.58,128300.0,48.4679,48.6075,48.438,48.4479,128300.0
2014-05-21 09:30:00,48.76,49.04,48.6,48.88,42700.0,48.6275,48.9067,48.4679,48.7471,42700.0
2014-05-21 10:00:00,48.9,49.0,48.72,48.99,31100.0,48.7671,48.8668,48.5876,48.8568,31100.0
2014-05-21 10:30:00,48.99,49.07,48.97,48.98,52700.0,48.8568,48.9366,48.8369,48.8469,52700.0
2014-05-21 11:00:00,48.99,49.03,48.84,48.84,39200.0,48.8568,48.8967,48.7072,48.7072,39200.0
2014-05-21 11:30:00,48.86,49.01,48.84,48.98,44900.0,48.7272,48.8768,48.7072,48.8469,44900.0
2014-05-21 12:00:00,48.98,49.31,48.92,49.19,84900.0,48.8469,49.176,48.787,49.0563,84900.0
2014-05-21 12:30:00,49.19,49.27,49.12,49.17,56500.0,49.0563,49.1361,48.9865,49.0363,56500.0
2014-05-21 13:00:00,49.18,49.21,49.13,49.18,28700.0,49.0463,49.0762,48.9964,49.0463,28700.0
2014-05-21 13:30:00,49.18,49.18,49.1,49.11,19600.0,49.0463,49.0463,48.9665,48.9765,19600.0
2014-05-21 14:00:00,49.11,49.15,48.98,49.1,39400.0,48.9765,49.0164,48.8469,48.9665,39400.0
2014-05-21 14:30:00,49.1,49.17,49.07,49.12,30000.0,48.9665,49.0363,48.9366,48.9865,30000.0
2014-05-21 15:00:00,49.11,49.32,49.1,49.3,48100.0,48.9765,49.1859,48.9665,49.166,48100.0
2014-05-21 15:30:00,49.3,49.32,49.16,49.19,132400.0,49.166,49.1859,49.0264,49.0563,132400.0
2014-05-22 09:30:00,49.19,49.49,49.18,49.49,29900.0,49.0563,49.3555,49.0463,49.3555,29900.0
2014-05-22 10:00:00,49.44,49.44,49.2,49.22,31800.0,49.3056,49.3056,49.0663,49.0862,31800.0
2014-05-22 10:30:00,49.23,49.39,49.23,49.36,23700.0,49.0962,49.2557,49.0962,49.2258,23700.0
2014-05-22 11:00:00,49.36,49.71,49.33,49.58,70800.0,49.2258,49.5749,49.1959,49.4452,70800.0
2014-05-22 11:30:00,49.55,49.6,49.5,49.58,34000.0,49.4153,49.4652,49.3654,49.4452,34000.0
2014-05-22 12:00:00,49.58,49.58,49.44,49.52,29100.0,49.4452,49.4452,49.3056,49.3854,29100.0
2014-05-22 12:30:00,49.51,49.53,49.4,49.45,24600.0,49.3754,49.3954,49.2657,49.3156,24600.0
2014-05-22 13:00:00,49.46,49.5,49.44,49.47,21700.0,49.3256,49.3654,49.3056,49.3355,21700.0
2014-05-22 13:30:00,49.46,49.47,49.39,49.39,23000.0,49.3256,49.3355,49.2557,49.2557,23000.0
2014-05-22 14:00:00,49.4,49.54,49.4,49.54,37700.0,49.2657,49.4053,49.2657,49.4053,37700.0
2014-05-22 14:30:00,49.53,49.55,49.41,49.43,57900.0,49.3954,49.4153,49.2757,49.2956,57900.0
2014-05-22 15:00:00,49.43,49.43,49.26,49.3,74700.0,49.2956,49.2956,49.1261,49.166,74700.0
2014-05-22 15:30:00,49.32,49.38,49.25,49.26,123200.0,49.1859,49.2458,49.1161,49.1261,123200.0
2014-05-23 09:30:00,49.26,49.5,49.23,49.42,32000.0,49.1261,49.3654,49.0962,49.2857,32000.0
2014-05-23 10:00:00,49.43,49.47,49.34,49.47,30400.0,49.2956,49.3355,49.2059,49.3355,30400.0
2014-05-23 10:30:00,49.49,49.55,49.44,49.46,27900.0,49.3555,49.4153,49.3056,49.3256,27900.0
2014-05-23 11:00:00,49.46,49.56,49.38,49.54,40700.0,49.3256,49.4253,49.2458,49.4053,40700.0
2014-05-23 11:30:00,49.55,49.66,49.53,49.6,30400.0,49.4153,49.525,49.3954,49.4652,30400.0
2014-05-23 12:00:00,49.61,49.67,49.58,49.67,30600.0,49.4751,49.535,49.4452,49.535,30600.0
2014-05-23 12:30:00,49.67,49.8,49.65,49.74,27600.0,49.535,49.6646,49.515,49.6048,27600.0
2014-05-23 13:00:00,49.75,49.82,49.72,49.81,44500.0,49.6148,49.6846,49.5848,49.6746,44500.0
2014-05-23 13:30:00,49.81,49.84,49.79,49.82,28300.0,49.6746,49.7045,49.6547,49.6846,28300.0
2014-05-23 14:00:00,49.82,49.82,49.71,49.79,36800.0,49.6846,49.6846,49.5749,49.6547,36800.0
2014-05-23 14:30:00,49.81,49.95,49.81,49.92,103700.0,49.6746,49.8142,49.6746,49.7843,103700.0
2014-05-23 15:00:00,49.93,49.93,49.86,49.88,53500.0,49.7943,49.7943,49.7245,49.7444,53500.0
2014-05-23 15:30:00,49.88,49.96,49.86,49.92,122000.0,49.7444,49.8242,49.7245,49.7843,122000.0
2014-05-27 09:30:00,50.07,50.07,49.63,49.63,115500.0,49.9339,49.9339,49.4951,49.4951,115500.0
2014-05-27 10:00:00,49.61,49.99,49.55,49.99,115500.0,49.4751,49.8541,49.4153,49.8541,115500.0
2014-05-27 10:30:00,49.98,49.99,49.64,49.64,85200.0,49.8441,49.8541,49.5051,49.5051,85200.0
2014-05-27 11:00:00,49.63,49.68,49.37,49.44,79500.0,49.4951,49.545,49.2358,49.3056,79500.0
2014-05-27 11:30:00,49.45,49.63,49.33,49.34,69100.0,49.3156,49.4951,49.1959,49.2059,69100.0
2014-05-27 12:00:00,49.35,49.68,49.27,49.52,104400.0,49.2158,49.545,49.1361,49.3854,104400.0
2014-05-27 12:30:00,49.53,49.73,49.52,49.66,77000.0,49.3954,49.5948,49.3854,49.525,77000.0
2014-05-27 13:00:00,49.67,49.73,49.6,49.72,80500.0,49.535,49.5948,49.4652,49.5848,80500.0
2014-05-27 13:30:00,49.73,49.82,49.65,49.78,64700.0,49.5948,49.6846,49.515,49.6447,64700.0
2014-05-27 14:00:00,49.78,49.81,49.72,49.76,59700.0,49.6447,49.6746,49.5848,49.6247,59700.0
2014-05-27 14:30:00,49.76,49.84,49.71,49.79,72200.0,49.6247,49.7045,49.5749,49.6547,72200.0
2014-05-27 15:00:00,49.79,49.8,49.73,49.74,59800.0,49.6547,49.6646,49.5948,49.6048,59800.0
2014-05-27 15:30:00,49.74,49.94,49.73,49.92,227000.0,49.6048,49.8042,49.5948,49.7843,227000.0
2014-05-28 09:30:00,49.92,50.09,49.72,49.77,65600.0,49.7843,49.9538,49.5848,49.6347,65600.0
2014-05-28 10:00:00,49.76,49.98,49.64,49.96,56600.0,49.6247,49.8441,49.5051,49.8242,56600.0
2014-05-28 10:30:00,49.96,49.98,49.74,49.89,58300.0,49.8242,49.8441,49.6048,49.7544,58300.0
2014-05-28 11:00:00,49.89,50.08,49.87,50.02,63900.0,49.7544,49.9439,49.7344,49.884,63900.0
2014-05-28 11:30:00,50.01,50.15,50.01,50.1,47800.0,49.8741,50.0137,49.8741,49.9638,47800.0
2014-05-28 12:00:00,50.11,50.17,50.05,50.05,31200.0,49.9738,50.0336,49.9139,49.9139,31200.0
2014-05-28 12:30:00,50.06,50.1,49.99,50.09,33900.0,49.9239,49.9638,49.8541,49.9538,33900.0
2014-05-28 13:00:00,50.09,50.22,50.09,50.19,41500.0,49.9538,50.0835,49.9538,50.0536,41500.0
2014-05-28 13:30:00,50.2,50.22,50.14,50.18,43300.0,50.0635,50.0835,50.0037,50.0436,43300.0
2014-05-28 14:00:00,50.19,50.22,50.12,50.13,41000.0,50.0536,50.0835,49.9838,49.9937,41000.0
2014-05-28 14:30:00,50.13,50.13,50.03,50.08,35500.0,49.9937,49.9937,49.894,49.9439,35500.0
2014-05-28 15:00:00,50.08,50.13,50.04,50.05,42500.0,49.9439,49.9937,49.904,49.9139,42500.0
2014-05-28 15:30:00,50.05,50.15,50.0,50.0,184400.0,49.9139,50.0137,49.8641,49.8641,184400.0
2014-05-29 09:30:00,50.31,50.38,50.1,50.27,50200.0,50.1732,50.243,49.9638,50.1333,50200.0
2014-05-29 10:00:00,50.27,50.32,50.06,50.12,65000.0,50.1333,50.1832,49.9239,49.9838,65000.0
2014-05-29 10:30:00,50.1,50.44,50.01,50.44,70000.0,49.9638,50.3029,49.8741,50.3029,70000.0
2014-05-29 11:00:00,50.44,50.54,50.37,50.53,38300.0,50.3029,50.4026,50.2331,50.3926,38300.0
2014-05-29 11:30:00,50.53,50.59,50.36,50.37,39600.0,50.3926,50.4525,50.2231,50.2331,39600.0
2014-05-29 12:00:00,50.37,50.44,50.17,50.22,100100.0,50.2331,50.3029,50.0336,50.0835,100100.0
2014-05-29 12:30:00,50.23,50.32,50.15,50.31,45400.0,50.0935,50.1832,50.0137,50.1732,45400.0
2014-05-29 13:00:00,50.31,50.33,50.21,50.21,31400.0,50.1732,50.1932,50.0735,50.0735,31400.0
2014-05-29 13:30:00,50.2,50.32,50.17,50.25,36000.0,50.0635,50.1832,50.0336,50.1134,36000.0
2014-05-29 14:00:00,50.25,50.29,50.18,50.24,47200.0,50.1134,50.1533,50.0436,50.1034,47200.0
2014-05-29 14:30:00,50.24,50.37,50.22,50.29,49300.0,50.1034,50.2331,50.0835,50.1533,49300.0
2014-05-29 15:00:00,50.3,50.36,50.26,50.31,50900.0,50.1633,50.2231,50.1234,50.1732,50900.0
2014-05-29 15:30:00,50.31,50.39,50.22,50.35,127500.0,50.1732,50.253,50.0835,50.2131,127500.0
2014-05-30 09:30:00,50.21,50.43,50.15,50.2,40900.0,50.0735,50.2929,50.0137,50.0635,40900.0
2014-05-30 10:00:00,50.2,50.38,50.14,50.23,50000.0,50.0635,50.243,50.0037,50.0935,50000.0
2014-05-30 10:30:00,50.19,50.27,50.09,50.13,29100.0,50.0536,50.1333,49.9538,49.9937,29100.0
2014-05-30 11:00:00,50.12,50.2,50.08,50.1,37400.0,49.9838,50.0635,49.9439,49.9638,37400.0
2014-05-30 11:30:00,50.1,50.1,49.95,49.95,24800.0,49.9638,49.9638,49.8142,49.8142,24800.0
2014-05-30 12:00:00,49.95,50.07,49.95,50.03,23600.0,49.8142,49.9339,49.8142,49.894,23600.0
2014-05-30 12:30:00,50.03,50.03,49.92,49.93,36300.0,49.894,49.894,49.7843,49.7943,36300.0
2014-05-30 13:00:00,49.92,49.93,49.8,49.87,25900.0,49.7843,49.7943,49.6646,49.7344,25900.0
2014-05-30 13:30:00,49.87,49.93,49.79,49.92,26500.0,49.7344,49.7943,49.6547,49.7843,26500.0
2014-05-30 14:00:00,49.92,50.15,49.9,50.15,26000.0,49.7843,50.0137,49.7644,50.0137,26000.0
2014-05-30 14:30:00,50.15,50.15,50.02,50.02,32200.0,50.0137,50.0137,49.884,49.884,32200.0
2014-05-30 15:00:00,50.02,50.13,50.02,50.12,53000.0,49.884,49.9937,49.884,49.9838,53000.0
2014-05-30 15:30:00,50.12,50.16,50.08,50.08,101700.0,49.9838,50.0236,49.9439,49.9439,101700.0
2014-06-02 09:30:00,50.07,50.08,49.74,49.89,49000.0,49.9339,49.9439,49.6048,49.7544,49000.0
2014-06-02 10:00:00,49.89,49.96,49.64,49.86,59100.0,49.7544,49.8242,49.5051,49.7245,59100.0
2014-06-02 10:30:00,49.86,49.94,49.75,49.85,35000.0,49.7245,49.8042,49.6148,49.7145,35000.0
2014-06-02 11:00:00,49.87,50.01,49.85,49.96,39700.0,49.7344,49.8741,49.7145,49.8242,39700.0
2014-06-02 11:30:00,49.97,50.06,49.93,50.0,38600.0,49.8342,49.9239,49.7943,49.8641,38600.0
2014-06-02 12:00:00,50.0,50.0,49.85,49.85,36000.0,49.8641,49.8641,49.7145,49.7145,36000.0
2014-06-02 12:30:00,49.85,49.92,49.82,49.82,28800.0,49.7145,49.7843,49.6846,49.6846,28800.0
2014-06-02 13:00:00,49.82,49.83,49.71,49.75,76700.0,49.6846,49.6945,49.5749,49.6148,76700.0
2014-06-02 13:30:00,49.75,49.75,49.65,49.67,52200.0,49.6148,49.6148,49.515,49.535,52200.0
2014-06-02 14:00:00,49.68,49.72,49.65,49.7,45000.0,49.545,49.5848,49.515,49.5649,45000.0
2014-06-02 14:30:00,49.71,49.88,49.7,49.88,43200.0,49.5749,49.7444,49.5649,49.7444,43200.0
2014-06-02 15:00:00,49.87,49.91,49.83,49.85,54300.0,49.7344,49.7743,49.6945,49.7145,54300.0
2014-06-02 15:30:00,49.85,50.04,49.85,49.97,107600.0,49.7145,49.904,49.7145,49.8342,107600.0
2014-06-03 09:30:00,49.73,50.03,49.73,50.03,71100.0,49.5948,49.894,49.5948,49.894,71100.0
2014-06-03 10:00:00,50.04,50.23,50.0,50.23,64400.0,49.904,50.0935,49.8641,50.0935,64400.0
2014-06-03 10:30:00,50.23,50.32,50.11,50.14,80100.0,50.0935,50.1832,49.9738,50.0037,80100.0
2014-06-03 11:00:00,50.15,50.38,50.15,50.32,128500.0,50.0137,50.243,50.0137,50.1832,128500.0
2014-06-03 11:30:00,50.31,50.42,50.27,50.36,59700.0,50.1732,50.2829,50.1333,50.2231,59700.0
2014-06-03 12:00:00,50.36,50.48,50.35,50.46,36200.0,50.2231,50.3428,50.2131,50.3228,36200.0
2014-06-03 12:30:00,50.46,50.46,50.37,50.39,28100.0,50.3228,50.3228,50.2331,50.253,28100.0
2014-06-03 13:00:00,50.38,50.53,50.38,50.51,39300.0,50.243,50.3926,50.243,50.3727,39300.0
2014-06-03 13:30:00,50.51,50.51,50.35,50.35,35200.0,50.3727,50.3727,50.2131,50.2131,35200.0
2014-06-03 14:00:00,50.35,50.43,50.33,50.41,28200.0,50.2131,50.2929,50.1932,50.273,28200.0
2014-06-03 14:30:00,50.41,50.41,50.3,50.31,51400.0,50.273,50.273,50.1633,50.1732,51400.0
2014-06-03 15:00:00,50.3,50.3,50.21,50.24,24900.0,50.1633,50.1633,50.0735,50.1034,24900.0
2014-06-03 15:30:00,50.23,50.36,50.22,50.32,165100.0,50.0935,50.2231,50.0835,50.1832,165100.0
2014-06-04 09:30:00,50.08,50.21,49.85,49.92,89500.0,49.9439,50.0735,49.7145,49.7843,89500.0
2014-06-04 10:00:00,49.92,50.25,49.89,50.15,64300.0,49.7843,50.1134,49.7544,50.0137,64300.0
2014-06-04 10:30:00,50.15,50.21,50.13,50.2,35400.0,50.0137,50.0735,49.9937,50.0635,35400.0
2014-06-04 11:00:00,50.21,50.3,50.06,50.25,34500.0,50.0735,50.1633,49.9239,50.1134,34500.0
2014-06-04 11:30:00,50.24,50.28,50.14,50.19,35500.0,50.1034,50.1433,50.0037,50.0536,35500.0
2014-06-04 12:00:00,50.19,50.23,50.1,50.18,35300.0,50.0536,50.0935,49.9638,50.0436,35300.0
2014-06-04 12:30:00,50.19,50.28,50.15,50.26,29200.0,50.0536,50.1433,50.0137,50.1234,29200.0
2014-06-04 13:00:00,50.24,50.3,50.18,50.24,30500.0,50.1034,50.1633,50.0436,50.1034,30500.0
2014-06-04 13:30:00,50.25,50.25,50.12,50.17,30700.0,50.1134,50.1134,49.9838,50.0336,30700.0
2014-06-04 14:00:00,50.17,50.22,50.11,50.12,37900.0,50.0336,50.0835,49.9738,49.9838,37900.0
2014-06-04 14:30:00,50.12,50.12,50.02,50.07,32900.0,49.9838,49.9838,49.884,49.9339,32900.0
2014-06-04 15:00:00,50.08,50.11,50.05,50.1,51000.0,49.9439,49.9738,49.9139,49.9638,51000.0
2014-06-04 15:30:00,50.11,50.14,50.09,50.12,105300.0,49.9738,50.0037,49.9538,49.9838,105300.0
2014-06-05 09:30:00,50.27,50.33,50.04,50.3,45800.0,50.1333,50.1932,49.904,50.1633,45800.0
2014-06-05 10:00:00,50.3,50.33,50.11,50.33,44400.0,50.1633,50.1932,49.9738,50.1932,44400.0
2014-06-05 10:30:00,50.33,50.38,50.27,50.29,60200.0,50.1932,50.243,50.1333,50.1533,60200.0
2014-06-05 11:00:00,50.29,50.48,50.26,50.44,61400.0,50.1533,50.3428,50.1234,50.3029,61400.0
2014-06-05 11:30:00,50.44,50.63,50.44,50.6,39000.0,50.3029,50.4924,50.3029,50.4625,39000.0
2014-06-05 12:00:00,50.61,50.7,50.61,50.69,32500.0,50.4724,50.5622,50.4724,50.5522,32500.0
2014-06-05 12:30:00,50.7,50.81,50.65,50.67,37200.0,50.5622,50.6719,50.5123,50.5323,37200.0
2014-06-05 13:00:00,50.65,50.77,50.65,50.72,27900.0,50.5123,50.632,50.5123,50.5821,27900.0
2014-06-05 13:30:00,50.73,50.76,50.56,50.6,31400.0,50.5921,50.622,50.4226,50.4625,31400.0
2014-06-05 14:00:00,50.6,50.74,50.58,50.68,31700.0,50.4625,50.6021,50.4425,50.5422,31700.0
2014-06-05 14:30:00,50.69,50.73,50.6,50.6,37100.0,50.5522,50.5921,50.4625,50.4625,37100.0
2014-06-05 15:00:00,50.59,50.72,50.59,50.59,41400.0,50.4525,50.5821,50.4525,50.4525,41400.0
2014-06-05 15:30:00,50.6,50.68,50.58,50.68,123400.0,50.4625,50.5422,50.4425,50.5422,123400.0
2014-06-06 09:30:00,50.92,51.0,50.79,50.94,63800.0,50.7816,50.8614,50.6519,50.8015,63800.0
2014-06-06 10:00:00,50.95,51.07,50.87,51.04,56200.0,50.8115,50.9312,50.7317,50.9013,56200.0
2014-06-06 10:30:00,51.04,51.15,50.97,51.14,29600.0,50.9013,51.011,50.8314,51.001,29600.0
2014-06-06 11:00:00,51.16,51.28,51.16,51.27,33700.0,51.0209,51.1406,51.0209,51.1306,33700.0
2014-06-06 11:30:00,51.28,51.29,51.21,51.23,41300.0,51.1406,51.1506,51.0708,51.0907,41300.0
2014-06-06 12:00:00,51.24,51.27,51.14,51.14,37600.0,51.1007,51.1306,51.001,51.001,37600.0
2014-06-06 12:30:00,51.15,51.24,51.1,51.18,56000.0,51.011,51.1007,50.9611,51.0409,56000.0
2014-06-06 13:00:00,51.18,51.22,51.15,51.18,20600.0,51.0409,51.0808,51.011,51.0409,20600.0
2014-06-06 13:30:00,51.19,51.22,51.16,51.19,30400.0,51.0508,51.0808,51.0209,51.0508,30400.0
2014-06-06 14:00:00,51.19,51.21,51.15,51.17,37500.0,51.0508,51.0708,51.011,51.0309,37500.0
2014-06-06 14:30:00,51.17,51.18,51.11,51.12,26200.0,51.0309,51.0409,50.9711,50.981,26200.0
2014-06-06 15:00:00,51.13,51.14,50.99,51.0,53300.0,50.991,51.001,50.8514,50.8614,53300.0
2014-06-06 15:30:00,51.01,51.05,50.91,51.05,95500.0,50.8713,50.9112,50.7716,50.9112,95500.0
2014-06-09 09:30:00,51.07,51.23,50.82,51.06,62500.0,50.9312,51.0907,50.6819,50.9212,62500.0
2014-06-09 10:00:00,51.06,51.14,50.98,51.13,44800.0,50.9212,51.001,50.8414,50.991,44800.0
2014-06-09 10:30:00,51.13,51.15,51.04,51.05,79600.0,50.991,51.011,50.9013,50.9112,79600.0
2014-06-09 11:00:00,51.06,51.08,51.03,51.05,106600.0,50.9212,50.9411,50.8913,50.9112,106600.0
2014-06-09 11:30:00,51.06,51.34,51.06,51.3,51200.0,50.9212,51.2004,50.9212,51.1605,51200.0
2014-06-09 12:00:00,51.29,51.35,51.28,51.3,34500.0,51.1506,51.2104,51.1406,51.1605,34500.0
2014-06-09 12:30:00,51.3,51.3,51.24,51.26,22200.0,51.1605,51.1605,51.1007,51.1207,22200.0
2014-06-09 13:00:00,51.26,51.28,51.12,51.15,24400.0,51.1207,51.1406,50.981,51.011,24400.0
2014-06-09 13:30:00,51.16,51.22,51.13,51.17,21500.0,51.0209,51.0808,50.991,51.0309,21500.0
2014-06-09 14:00:00,51.17,51.17,50.97,50.97,46400.0,51.0309,51.0309,50.8314,50.8314,46400.0
2014-06-09 14:30:00,50.98,51.09,50.92,51.09,35500.0,50.8414,50.9511,50.7816,50.9511,35500.0
2014-06-09 15:00:00,51.09,51.26,51.09,51.24,30500.0,50.9511,51.1207,50.9511,51.1007,30500.0
2014-06-09 15:30:00,51.24,51.29,51.21,51.27,111300.0,51.1007,51.1506,51.0708,51.1306,111300.0
2014-06-10 09:30:00,51.07,51.3,50.92,50.98,44800.0,50.9312,51.1605,50.7816,50.8414,44800.0
2014-06-10 10:00:00,50.99,51.2,50.85,51.14,36600.0,50.8514,51.0608,50.7118,51.001,36600.0
2014-06-10 10:30:00,51.15,51.28,51.09,51.22,34700.0,51.011,51.1406,50.9511,51.0808,34700.0
2014-06-10 11:00:00,51.25,51.26,51.02,51.07,54600.0,51.1107,51.1207,50.8813,50.9312,54600.0
2014-06-10 11:30:00,51.06,51.08,50.95,50.99,25700.0,50.9212,50.9411,50.8115,50.8514,25700.0
2014-06-10 12:00:00,50.99,51.0,50.85,50.89,43000.0,50.8514,50.8614,50.7118,50.7517,43000.0
2014-06-10 12:30:00,50.89,50.93,50.81,50.93,34500.0,50.7517,50.7916,50.6719,50.7916,34500.0
2014-06-10 13:00:00,50.94,51.05,50.94,51.03,26600.0,50.8015,50.9112,50.8015,50.8913,26600.0
2014-06-10 13:30:00,51.04,51.07,51.01,51.03,22000.0,50.9013,50.9312,50.8713,50.8913,22000.0
2014-06-10 14:00:00,51.03,51.05,50.99,51.0,23500.0,50.8913,50.9112,50.8514,50.8614,23500.0
2014-06-10 14:30:00,51.01,51.03,50.95,51.01,44600.0,50.8713,50.8913,50.8115,50.8713,44600.0
2014-06-10 15:00:00,51.0,51.13,51.0,51.13,33200.0,50.8614,50.991,50.8614,50.991,33200.0
2014-06-10 15:30:00,51.14,51.14,51.05,51.11,72900.0,51.001,51.001,50.9112,50.9711,72900.0
2014-06-11 09:30:00,51.01,51.15,50.73,51.1,35900.0,50.8713,51.011,50.5921,50.9611,35900.0
2014-06-11 10:00:00,51.12,51.15,50.98,51.0,39200.0,50.981,51.011,50.8414,50.8614,39200.0
2014-06-11 10:30:00,50.99,51.1,50.9,51.08,42500.0,50.8514,50.9611,50.7616,50.9411,42500.0
2014-06-11 11:00:00,51.08,51.12,51.01,51.11,31500.0,50.9411,50.981,50.8713,50.9711,31500.0
2014-06-11 11:30:00,51.09,51.2,51.07,51.19,27800.0,50.9511,51.0608,50.9312,51.0508,27800.0
2014-06-11 12:00:00,51.19,51.24,51.16,51.22,28900.0,51.0508,51.1007,51.0209,51.0808,28900.0
2014-06-11 12:30:00,51.23,51.28,51.19,51.27,21700.0,51.0907,51.1406,51.0508,51.1306,21700.0
2014-06-11 13:00:00,51.28,51.29,51.2,51.24,30700.0,51.1406,51.1506,51.0608,51.1007,30700.0
2014-06-11 13:30:00,51.24,51.26,51.19,51.19,49000.0,51.1007,51.1207,51.0508,51.0508,49000.0
2014-06-11 14:00:00,51.19,51.31,51.18,51.3,78200.0,51.0508,51.1705,51.0409,51.1605,78200.0
2014-06-11 14:30:00,51.3,51.34,51.25,51.29,56900.0,51.1605,51.2004,51.1107,51.1506,56900.0
2014-06-11 15:00:00,51.29,51.41,51.21,51.41,126300.0,51.1506,51.2702,51.0708,51.2702,126300.0
2014-06-11 15:30:00,51.41,51.43,51.3,51.32,75500.0,51.2702,51.2902,51.1605,51.1805,75500.0
2014-06-12 09:30:00,51.16,51.24,50.83,51.13,61800.0,51.0209,51.1007,50.6918,50.991,61800.0
2014-06-12 10:00:00,51.1,51.32,51.07,51.08,39400.0,50.9611,51.1805,50.9312,50.9411,39400.0
2014-06-12 10:30:00,51.09,51.2,50.99,51.06,58000.0,50.9511,51.0608,50.8514,50.9212,58000.0
2014-06-12 11:00:00,51.06,51.2,51.02,51.16,40500.0,50.9212,51.0608,50.8813,51.0209,40500.0
2014-06-12 11:30:00,51.16,51.22,51.11,51.11,41900.0,51.0209,51.0808,50.9711,50.9711,41900.0
2014-06-12 12:00:00,51.11,51.26,51.1,51.25,68300.0,50.9711,51.1207,50.9611,51.1107,68300.0
2014-06-12 12:30:00,51.26,51.31,51.06,51.16,62000.0,51.1207,51.1705,50.9212,51.0209,62000.0
2014-06-12 13:00:00,51.16,51.18,50.95,50.96,56900.0,51.0209,51.0409,50.8115,50.8215,56900.0
2014-06-12 13:30:00,50.96,50.96,50.78,50.83,99400.0,50.8215,50.8215,50.642,50.6918,99400.0
2014-06-12 14:00:00,50.83,50.9,50.82,50.87,55800.0,50.6918,50.7616,50.6819,50.7317,55800.0
2014-06-12 14:30:00,50.88,50.9,50.77,50.77,66400.0,50.7417,50.7616,50.632,50.632,66400.0
2014-06-12 15:00:00,50.77,50.78,50.66,50.71,85200.0,50.632,50.642,50.5223,50.5722,85200.0
2014-06-12 15:30:00,50.71,50.74,50.62,50.7,156900.0,50.5722,50.6021,50.4824,50.5622,156900.0
2014-06-13 09:30:00,50.94,51.35,50.81,50.84,46600.0,50.8015,51.2104,50.6719,50.7018,46600.0
2014-06-13 10:00:00,50.88,50.89,50.67,50.79,39100.0,50.7417,50.7517,50.5323,50.6519,39100.0
2014-06-13 10:30:00,50.8,50.97,50.8,50.93,36800.0,50.6619,50.8314,50.6619,50.7916,36800.0
2014-06-13 11:00:00,50.94,51.03,50.86,50.86,30100.0,50.8015,50.8913,50.7217,50.7217,30100.0
2014-06-13 11:30:00,50.87,50.88,50.79,50.87,28400.0,50.7317,50.7417,50.6519,50.7317,28400.0
2014-06-13 12:00:00,50.88,50.97,50.88,50.93,23100.0,50.7417,50.8314,50.7417,50.7916,23100.0
2014-06-13 12:30:00,50.92,50.94,50.86,50.88,22900.0,50.7816,50.8015,50.7217,50.7417,22900.0
2014-06-13 13:00:00,50.89,50.91,50.75,50.8,35100.0,50.7517,50.7716,50.612,50.6619,35100.0
2014-06-13 13:30:00,50.8,50.8,50.7,50.74,29000.0,50.6619,50.6619,50.5622,50.6021,29000.0
2014-06-13 14:00:00,50.75,50.83,50.75,50.81,25400.0,50.612,50.6918,50.612,50.6719,25400.0
2014-06-13 14:30:00,50.83,50.83,50.76,50.76,24100.0,50.6918,50.6918,50.622,50.622,24100.0
2014-06-13 15:00:00,50.77,50.82,50.72,50.72,54000.0,50.632,50.6819,50.5821,50.5821,54000.0
2014-06-13 15:30:00,50.71,50.82,50.69,50.8,90300.0,50.5722,50.6819,50.5522,50.6619,90300.0
2014-06-16 09:30:00,50.69,50.88,50.45,50.74,57600.0,50.5522,50.7417,50.3129,50.6021,57600.0
2014-06-16 10:00:00,50.74,50.93,50.72,50.79,47300.0,50.6021,50.7916,50.5821,50.6519,47300.0
2014-06-16 10:30:00,50.8,50.91,50.78,50.79,41800.0,50.6619,50.7716,50.642,50.6519,41800.0
2014-06-16 11:00:00,50.79,50.8,50.64,50.76,42100.0,50.6519,50.6619,50.5023,50.622,42100.0
2014-06-16 11:30:00,50.75,50.79,50.62,50.78,34800.0,50.612,50.6519,50.4824,50.642,34800.0
2014-06-16 12:00:00,50.79,50.96,50.75,50.93,46300.0,50.6519,50.8215,50.612,50.7916,46300.0
2014-06-16 12:30:00,50.94,50.95,50.88,50.92,30000.0,50.8015,50.8115,50.7417,50.7816,30000.0
2014-06-16 13:00:00,50.92,51.08,50.9,51.05,62600.0,50.7816,50.9411,50.7616,50.9112,62600.0
2014-06-16 13:30:00,51.05,51.06,50.95,50.95,38900.0,50.9112,50.9212,50.8115,50.8115,38900.0
2014-06-16 14:00:00,50.95,51.07,50.95,51.03,41500.0,50.8115,50.9312,50.8115,50.8913,41500.0
2014-06-16 14:30:00,51.03,51.09,51.02,51.04,44100.0,50.8913,50.9511,50.8813,50.9013,44100.0
2014-06-16 15:00:00,51.03,51.06,51.0,51.06,64500.0,50.8913,50.9212,50.8614,50.9212,64500.0
2014-06-16 15:30:00,51.06,51.15,51.05,51.1,91400.0,50.9212,51.011,50.9112,50.9611,91400.0
2014-06-17 09:30:00,50.98,51.3,50.98,51.23,47300.0,50.8414,51.1605,50.8414,51.0907,47300.0
2014-06-17 10:00:00,51.23,51.29,51.16,51.16,47100.0,51.0907,51.1506,51.0209,51.0209,47100.0
2014-06-17 10:30:00,51.15,51.25,51.07,51.18,43200.0,51.011,51.1107,50.9312,51.0409,43200.0
2014-06-17 11:00:00,51.18,51.23,51.04,51.09,38300.0,51.0409,51.0907,50.9013,50.9511,38300.0
2014-06-17 11:30:00,51.1,51.33,51.09,51.33,39600.0,50.9611,51.1905,50.9511,51.1905,39600.0
2014-06-17 12:00:00,51.33,51.49,51.33,51.39,38100.0,51.1905,51.35,51.1905,51.2503,38100.0
2014-06-17 12:30:00,51.39,51.44,51.35,51.36,23100.0,51.2503,51.3002,51.2104,51.2204,23100.0
2014-06-17 13:00:00,51.37,51.37,51.24,51.37,24200.0,51.2304,51.2304,51.1007,51.2304,24200.0
2014-06-17 13:30:00,51.38,51.42,51.34,51.37,25600.0,51.2403,51.2802,51.2004,51.2304,25600.0
2014-06-17 14:00:00,51.37,51.4,51.31,51.34,37700.0,51.2304,51.2603,51.1705,51.2004,37700.0
2014-06-17 14:30:00,51.35,51.45,51.34,51.44,28500.0,51.2104,51.3101,51.2004,51.3002,28500.0
2014-06-17 15:00:00,51.44,51.44,51.34,51.41,45100.0,51.3002,51.3002,51.2004,51.2702,45100.0
2014-06-17 15:30:00,51.41,51.5,51.38,51.39,109800.0,51.2702,51.36,51.2403,51.2503,109800.0
2014-06-18 09:30:00,51.52,51.62,51.17,51.29,103600.0,51.38,51.4797,51.0309,51.1506,103600.0
2014-06-18 10:00:00,51.29,51.45,51.21,51.34,88100.0,51.1506,51.3101,51.0708,51.2004,88100.0
2014-06-18 10:30:00,51.35,51.37,51.13,51.15,66900.0,51.2104,51.2304,50.991,51.011,66900.0
2014-06-18 11:00:00,51.13,51.23,51.12,51.2,79900.0,50.991,51.0907,50.981,51.0608,79900.0
2014-06-18 11:30:00,51.21,51.23,51.13,51.13,25800.0,51.0708,51.0907,50.991,50.991,25800.0
2014-06-18 12:00:00,51.13,51.17,51.11,51.17,23100.0,50.991,51.0309,50.9711,51.0309,23100.0
2014-06-18 12:30:00,51.18,51.25,51.18,51.21,18300.0,51.0409,51.1107,51.0409,51.0708,18300.0
2014-06-18 13:00:00,51.21,51.22,51.11,51.11,20800.0,51.0708,51.0808,50.9711,50.9711,20800.0
2014-06-18 13:30:00,51.11,51.13,51.05,51.1,40100.0,50.9711,50.991,50.9112,50.9611,40100.0
2014-06-18 14:00:00,51.1,51.42,51.1,51.37,76600.0,50.9611,51.2802,50.9611,51.2304,76600.0
2014-06-18 14:30:00,51.39,51.49,51.39,51.48,51900.0,51.2503,51.35,51.2503,51.3401,51900.0
2014-06-18 15:00:00,51.48,51.52,51.42,51.5,67400.0,51.3401,51.38,51.2802,51.36,67400.0
2014-06-18 15:30:00,51.5,51.63,51.49,51.61,111100.0,51.36,51.4897,51.35,51.4697,111100.0
2014-06-19 09:30:00,51.74,51.93,51.43,51.52,62400.0,51.5994,51.7888,51.2902,51.38,62400.0
2014-06-19 10:00:00,51.52,51.62,51.49,51.61,30000.0,51.38,51.4797,51.35,51.4697,30000.0
2014-06-19 10:30:00,51.61,51.71,51.56,51.65,40300.0,51.4697,51.5694,51.4198,51.5096,40300.0
2014-06-19 11:00:00,51.65,51.71,51.65,51.69,46500.0,51.5096,51.5694,51.5096,51.5495,46500.0
2014-06-19 11:30:00,51.68,51.7,51.61,51.63,29500.0,51.5395,51.5595,51.4697,51.4897,29500.0
2014-06-19 12:00:00,51.63,51.64,51.55,51.55,22300.0,51.4897,51.4996,51.4099,51.4099,22300.0
2014-06-19 12:30:00,51.55,51.55,51.45,51.45,40400.0,51.4099,51.4099,51.3101,51.3101,40400.0
2014-06-19 13:00:00,51.46,51.46,51.29,51.44,41200.0,51.3201,51.3201,51.1506,51.3002,41200.0
2014-06-19 13:30:00,51.44,51.49,51.36,51.4,37300.0,51.3002,51.35,51.2204,51.2603,37300.0
2014-06-19 14:00:00,51.4,51.44,51.37,51.37,35200.0,51.2603,51.3002,51.2304,51.2304,35200.0
2014-06-19 14:30:00,51.37,51.37,51.29,51.35,46100.0,51.2304,51.2304,51.1506,51.2104,46100.0
2014-06-19 15:00:00,51.35,51.36,51.33,51.36,79400.0,51.2104,51.2204,51.1905,51.2204,79400.0
2014-06-19 15:30:00,51.36,51.48,51.35,51.47,185400.0,51.2204,51.3401,51.2104,51.3301,185400.0
2014-06-20 09:30:00,51.27,51.45,50.86,50.91,255100.0,51.1306,51.3101,50.7217,50.7716,255100.0
2014-06-20 10:00:00,50.9,51.08,50.84,50.89,80400.0,50.7616,50.9411,50.7018,50.7517,80400.0
2014-06-20 10:30:00,50.89,51.02,50.76,50.98,68500.0,50.7517,50.8813,50.622,50.8414,68500.0
2014-06-20 11:00:00,51.0,51.08,50.84,50.84,41800.0,50.8614,50.9411,50.7018,50.7018,41800.0
2014-06-20 11:30:00,50.84,50.89,50.8,50.89,63900.0,50.7018,50.7517,50.6619,50.7517,63900.0
2014-06-20 12:00:00,50.89,50.98,50.83,50.97,36500.0,50.7517,50.8414,50.6918,50.8314,36500.0
2014-06-20 12:30:00,50.97,51.06,50.89,50.93,62300.0,50.8314,50.9212,50.7517,50.7916,62300.0
2014-06-20 13:00:00,50.93,50.95,50.86,50.86,36300.0,50.7916,50.8115,50.7217,50.7217,36300.0
2014-06-20 13:30:00,50.86,50.89,50.83,50.86,44600.0,50.7217,50.7517,50.6918,50.7217,44600.0
2014-06-20 14:00:00,50.87,50.89,50.85,50.87,53500.0,50.7317,50.7517,50.7118,50.7317,53500.0
2014-06-20 14:30:00,50.87,50.96,50.87,50.93,43800.0,50.7317,50.8215,50.7317,50.7916,43800.0
2014-06-20 15:00:00,50.93,51.01,50.93,51.0,66200.0,50.7916,50.8713,50.7916,50.8614,66200.0
2014-06-20 15:30:00,51.0,51.02,50.65,50.79,618100.0,50.8614,50.8813,50.5123,50.6519,618100.0
2014-06-23 09:30:00,50.87,50.9,50.62,50.88,47300.0,50.7317,50.7616,50.4824,50.7417,47300.0
2014-06-23 10:00:00,50.9,51.0,50.78,50.95,53400.0,50.7616,50.8614,50.642,50.8115,53400.0
2014-06-23 10:30:00,50.95,51.03,50.93,50.96,42000.0,50.8115,50.8913,50.7916,50.8215,42000.0
2014-06-23 11:00:00,50.96,51.05,50.8,50.81,38500.0,50.8215,50.9112,50.6619,50.6719,38500.0
2014-06-23 11:30:00,50.81,50.96,50.81,50.89,35200.0,50.6719,50.8215,50.6719,50.7517,35200.0
2014-06-23 12:00:00,50.87,51.03,50.86,51.02,25600.0,50.7317,50.8913,50.7217,50.8813,25600.0
2014-06-23 12:30:00,51.02,51.04,50.93,50.94,22400.0,50.8813,50.9013,50.7916,50.8015,22400.0
2014-06-23 13:00:00,50.94,50.98,50.89,50.89,25200.0,50.8015,50.8414,50.7517,50.7517,25200.0
2014-06-23 13:30:00,50.91,50.98,50.89,50.97,28000.0,50.7716,50.8414,50.7517,50.8314,28000.0
2014-06-23 14:00:00,50.96,51.13,50.96,51.1,26600.0,50.8215,50.991,50.8215,50.9611,26600.0
2014-06-23 14:30:00,51.12,51.14,51.04,51.13,39200.0,50.981,51.001,50.9013,50.991,39200.0
2014-06-23 15:00:00,51.15,51.21,51.11,51.2,58100.0,51.011,51.0708,50.9711,51.0608,58100.0
2014-06-23 15:30:00,51.21,51.26,51.11,51.24,123000.0,51.0708,51.1207,50.9711,51.1007,123000.0
2014-06-24 09:30:00,51.78,51.95,51.37,51.58,85500.0,51.6392,51.8088,51.2304,51.4398,85500.0
2014-06-24 10:00:00,51.58,51.63,51.38,51.51,59300.0,51.4398,51.4897,51.2403,51.37,59300.0
2014-06-24 10:30:00,51.52,51.6,51.36,51.42,42700.0,51.38,51.4597,51.2204,51.2802,42700.0
2014-06-24 11:00:00,51.46,51.61,51.39,51.57,37000.0,51.3201,51.4697,51.2503,51.4298,37000.0
2014-06-24 11:30:00,51.58,51.58,51.48,51.48,23100.0,51.4398,51.4398,51.3401,51.3401,23100.0
2014-06-24 12:00:00,51.48,51.48,51.34,51.37,23500.0,51.3401,51.3401,51.2004,51.2304,23500.0
2014-06-24 12:30:00,51.37,51.46,51.35,51.39,29600.0,51.2304,51.3201,51.2104,51.2503,29600.0
2014-06-24 13:00:00,51.39,51.39,51.1,51.28,44900.0,51.2503,51.2503,50.9611,51.1406,44900.0
2014-06-24 13:30:00,51.29,51.36,51.28,51.29,32300.0,51.1506,51.2204,51.1406,51.1506,32300.0
2014-06-24 14:00:00,51.28,51.34,51.21,51.23,50800.0,51.1406,51.2004,51.0708,51.0907,50800.0
2014-06-24 14:30:00,51.23,51.33,51.23,51.32,38700.0,51.0907,51.1905,51.0907,51.1805,38700.0
2014-06-24 15:00:00,51.3,51.3,51.05,51.1,49000.0,51.1605,51.1605,50.9112,50.9611,49000.0
2014-06-24 15:30:00,51.1,51.2,51.01,51.09,105500.0,50.9611,51.0608,50.8713,50.9511,105500.0
2014-06-25 09:30:00,50.81,51.08,50.55,50.88,65700.0,50.6719,50.9411,50.4126,50.7417,65700.0
2014-06-25 10:00:00,50.9,50.92,50.64,50.67,44500.0,50.7616,50.7816,50.5023,50.5323,44500.0
2014-06-25 10:30:00,50.7,50.75,50.51,50.69,33300.0,50.5622,50.612,50.3727,50.5522,33300.0
2014-06-25 11:00:00,50.71,50.93,50.7,50.77,31200.0,50.5722,50.7916,50.5622,50.632,31200.0
2014-06-25 11:30:00,50.78,50.78,50.63,50.7,25400.0,50.642,50.642,50.4924,50.5622,25400.0
2014-06-25 12:00:00,50.68,50.75,50.64,50.75,53300.0,50.5422,50.612,50.5023,50.612,53300.0
2014-06-25 12:30:00,50.77,50.79,50.71,50.74,17100.0,50.632,50.6519,50.5722,50.6021,17100.0
2014-06-25 13:00:00,50.84,50.84,50.75,50.77,23100.0,50.7018,50.7018,50.612,50.632,23100.0
2014-06-25 13:30:00,50.77,50.93,50.75,50.89,25700.0,50.632,50.7916,50.612,50.7517,25700.0
2014-06-25 14:00:00,50.88,50.89,50.79,50.82,22300.0,50.7417,50.7517,50.6519,50.6819,22300.0
2014-06-25 14:30:00,50.82,50.9,50.8,50.83,20200.0,50.6819,50.7616,50.6619,50.6918,20200.0
2014-06-25 15:00:00,50.83,50.9,50.79,50.86,30200.0,50.6918,50.7616,50.6519,50.7217,30200.0
2014-06-25 15:30:00,50.89,51.0,50.87,50.92,93200.0,50.7517,50.8614,50.7317,50.7816,93200.0
2014-06-26 09:30:00,50.95,51.12,50.56,50.64,27200.0,50.8115,50.981,50.4226,50.5023,27200.0
2014-06-26 10:00:00,50.63,50.95,50.61,50.85,51000.0,50.4924,50.8115,50.4724,50.7118,51000.0
2014-06-26 10:30:00,50.85,50.85,50.69,50.76,43000.0,50.7118,50.7118,50.5522,50.622,43000.0
2014-06-26 11:00:00,50.76,50.79,50.68,50.73,41900.0,50.622,50.6519,50.5422,50.5921,41900.0
2014-06-26 11:30:00,50.75,50.76,50.67,50.68,36600.0,50.612,50.622,50.5323,50.5422,36600.0
2014-06-26 12:00:00,50.68,50.68,50.49,50.52,18000.0,50.5422,50.5422,50.3528,50.3827,18000.0
2014-06-26 12:30:00,50.52,50.55,50.43,50.54,25000.0,50.3827,50.4126,50.2929,50.4026,25000.0
2014-06-26 13:00:00,50.55,50.71,50.55,50.69,15600.0,50.4126,50.5722,50.4126,50.5522,15600.0
2014-06-26 13:30:00,50.69,50.7,50.62,50.66,39900.0,50.5522,50.5622,50.4824,50.5223,39900.0
2014-06-26 14:00:00,50.66,50.67,50.62,50.66,25800.0,50.5223,50.5323,50.4824,50.5223,25800.0
2014-06-26 14:30:00,50.67,50.74,50.65,50.73,23300.0,50.5323,50.6021,50.5123,50.5921,23300.0
2014-06-26 15:00:00,50.74,50.84,50.7,50.73,28300.0,50.6021,50.7018,50.5622,50.5921,28300.0
2014-06-26 15:30:00,50.73,50.76,50.7,50.73,76000.0,50.5921,50.622,50.5622,50.5921,76000.0
2014-06-27 09:30:00,49.65,49.87,48.64,48.8,260500.0,49.515,49.7344,48.5078,48.6673,260500.0
2014-06-27 10:00:00,48.79,48.96,48.69,48.91,184000.0,48.6574,48.8269,48.5576,48.777,184000.0
2014-06-27 10:30:00,48.92,48.99,48.84,48.87,95700.0,48.787,48.8568,48.7072,48.7372,95700.0
2014-06-27 11:00:00,48.87,48.96,48.87,48.95,71600.0,48.7372,48.8269,48.7372,48.8169,71600.0
2014-06-27 11:30:00,48.96,48.96,48.9,48.93,76000.0,48.8269,48.8269,48.7671,48.797,76000.0
2014-06-27 12:00:00,48.93,49.26,48.92,49.19,135000.0,48.797,49.1261,48.787,49.0563,135000.0
2014-06-27 12:30:00,49.2,49.25,49.12,49.21,50800.0,49.0663,49.1161,48.9865,49.0762,50800.0
2014-06-27 13:00:00,49.2,49.23,49.05,49.07,66600.0,49.0663,49.0962,48.9167,48.9366,66600.0
2014-06-27 13:30:00,49.07,49.09,48.95,48.98,69600.0,48.9366,48.9566,48.8169,48.8469,69600.0
2014-06-27 14:00:00,48.98,48.99,48.75,48.76,114800.0,48.8469,48.8568,48.6175,48.6275,114800.0
2014-06-27 14:30:00,48.76,48.8,48.56,48.61,109000.0,48.6275,48.6673,48.428,48.4779,109000.0
2014-06-27 15:00:00,48.61,48.63,48.35,48.53,208100.0,48.4779,48.4978,48.2186,48.3981,208100.0
2014-06-27 15:30:00,48.53,48.86,48.5,48.76,548500.0,48.3981,48.7272,48.3682,48.6275,548500.0
2014-06-30 09:30:00,48.59,49.19,48.37,48.44,107700.0,48.4579,49.0563,48.2385,48.3083,107700.0
2014-06-30 10:00:00,48.44,48.88,48.42,48.87,81000.0,48.3083,48.7471,48.2884,48.7372,81000.0
2014-06-30 10:30:00,48.88,48.91,48.76,48.87,40800.0,48.7471,48.777,48.6275,48.7372,40800.0
2014-06-30 11:00:00,48.86,49.15,48.86,49.12,107100.0,48.7272,49.0164,48.7272,48.9865,107100.0
2014-06-30 11:30:00,49.12,49.16,49.04,49.1,89100.0,48.9865,49.0264,48.9067,48.9665,89100.0
2014-06-30 12:00:00,49.11,49.13,49.03,49.12,50000.0,48.9765,48.9964,48.8967,48.9865,50000.0
2014-06-30 12:30:00,49.12,49.13,49.06,49.07,31900.0,48.9865,48.9964,48.9266,48.9366,31900.0
2014-06-30 13:00:00,49.07,49.07,48.93,48.93,48700.0,48.9366,48.9366,48.797,48.797,48700.0
2014-06-30 13:30:00,48.93,49.04,48.91,49.01,37700.0,48.797,48.9067,48.777,48.8768,37700.0
2014-06-30 14:00:00,49.0,49.04,48.97,48.97,38600.0,48.8668,48.9067,48.8369,48.8369,38600.0
2014-06-30 14:30:00,48.97,49.02,48.68,48.68,97800.0,48.8369,48.8867,48.5477,48.5477,97800.0
2014-06-30 15:00:00,48.68,48.85,48.62,48.85,98000.0,48.5477,48.7172,48.4878,48.7172,98000.0
2014-06-30 15:30:00,48.85,48.87,48.74,48.81,160300.0,48.7172,48.7372,48.6075,48.6773,160300.0
2014-07-01 09:30:00,48.8,49.08,48.58,48.9,85700.0,48.6673,48.9466,48.4479,48.7671,85700.0
2014-07-01 10:00:00,48.88,49.0,48.86,48.91,53300.0,48.7471,48.8668,48.7272,48.777,53300.0
2014-07-01 10:30:00,48.91,48.91,48.82,48.82,50700.0,48.777,48.777,48.6873,48.6873,50700.0
2014-07-01 11:00:00,48.82,48.82,48.57,48.63,84000.0,48.6873,48.6873,48.438,48.4978,84000.0
2014-07-01 11:30:00,48.62,48.7,48.61,48.68,47900.0,48.4878,48.5676,48.4779,48.5477,47900.0
2014-07-01 12:00:00,48.68,48.75,48.64,48.71,40600.0,48.5477,48.6175,48.5078,48.5776,40600.0
2014-07-01 12:30:00,48.71,48.83,48.71,48.76,41800.0,48.5776,48.6973,48.5776,48.6275,41800.0
2014-07-01 13:00:00,48.76,48.86,48.7,48.7,55800.0,48.6275,48.7272,48.5676,48.5676,55800.0
2014-07-01 13:30:00,48.7,48.77,48.6,48.64,50000.0,48.5676,48.6374,48.4679,48.5078,50000.0
2014-07-01 14:00:00,48.64,48.75,48.61,48.7,41600.0,48.5078,48.6175,48.4779,48.5676,41600.0
2014-07-01 14:30:00,48.71,48.76,48.68,48.74,38000.0,48.5776,48.6275,48.5477,48.6075,38000.0
2014-07-01 15:00:00,48.75,48.78,48.66,48.66,76500.0,48.6175,48.6474,48.5277,48.5277,76500.0
2014-07-01 15:30:00,48.69,48.78,48.63,48.66,172900.0,48.5576,48.6474,48.4978,48.5277,172900.0
2014-07-02 09:30:00,48.66,49.28,48.5,49.27,86000.0,48.5277,49.146,48.3682,49.1361,86000.0
2014-07-02 10:00:00,49.26,49.35,49.14,49.33,78800.0,49.1261,49.2158,49.0064,49.1959,78800.0
2014-07-02 10:30:00,49.33,49.43,49.3,49.32,30500.0,49.1959,49.2956,49.166,49.1859,30500.0
2014-07-02 11:00:00,49.33,49.34,49.22,49.34,52400.0,49.1959,49.2059,49.0862,49.2059,52400.0
2014-07-02 11:30:00,49.33,49.43,49.32,49.35,21600.0,49.1959,49.2956,49.1859,49.2158,21600.0
2014-07-02 12:00:00,49.35,49.44,49.35,49.44,48600.0,49.2158,49.3056,49.2158,49.3056,48600.0
2014-07-02 12:30:00,49.44,49.45,49.37,49.41,21500.0,49.3056,49.3156,49.2358,49.2757,21500.0
2014-07-02 13:00:00,49.41,49.43,49.36,49.41,19800.0,49.2757,49.2956,49.2258,49.2757,19800.0
2014-07-02 13:30:00,49.41,49.42,49.34,49.39,28300.0,49.2757,49.2857,49.2059,49.2557,28300.0
2014-07-02 14:00:00,49.39,49.41,49.36,49.36,67400.0,49.2557,49.2757,49.2258,49.2258,67400.0
2014-07-02 14:30:00,49.36,49.38,49.34,49.36,37400.0,49.2258,49.2458,49.2059,49.2258,37400.0
2014-07-02 15:00:00,49.37,49.5,49.37,49.47,52000.0,49.2358,49.3654,49.2358,49.3355,52000.0
2014-07-02 15:30:00,49.47,49.53,49.4,49.46,121900.0,49.3355,49.3954,49.2657,49.3256,121900.0
2014-07-03 09:30:00,49.49,49.99,49.49,49.99,60900.0,49.3555,49.8541,49.3555,49.8541,60900.0
2014-07-03 10:00:00,49.99,50.14,49.97,50.12,71400.0,49.8541,50.0037,49.8342,49.9838,71400.0
2014-07-03 10:30:00,50.12,50.26,50.11,50.21,42200.0,49.9838,50.1234,49.9738,50.0735,42200.0
2014-07-03 11:00:00,50.22,50.24,50.13,50.2,46700.0,50.0835,50.1034,49.9937,50.0635,46700.0
2014-07-03 11:30:00,50.21,50.26,50.18,50.26,32600.0,50.0735,50.1234,50.0436,50.1234,32600.0
2014-07-03 12:00:00,50.26,50.38,50.26,50.33,43400.0,50.1234,50.243,50.1234,50.1932,43400.0
2014-07-03 12:30:00,50.31,50.33,50.15,50.19,71400.0,50.1732,50.1932,50.0137,50.0536,71400.0
2014-07-07 09:30:00,50.2,50.31,49.92,49.99,39700.0,50.0635,50.1732,49.7843,49.8541,39700.0
2014-07-07 10:00:00,49.99,50.1,49.9,50.09,33500.0,49.8541,49.9638,49.7644,49.9538,33500.0
2014-07-07 10:30:00,50.09,50.1,49.91,49.93,57400.0,49.9538,49.9638,49.7743,49.7943,57400.0
2014-07-07 11:00:00,49.93,49.93,49.67,49.74,31400.0,49.7943,49.7943,49.535,49.6048,31400.0
2014-07-07 11:30:00,49.74,49.76,49.62,49.66,23300.0,49.6048,49.6247,49.4851,49.525,23300.0
2014-07-07 12:00:00,49.66,49.7,49.59,49.65,19900.0,49.525,49.5649,49.4552,49.515,19900.0
2014-07-07 12:30:00,49.64,49.65,49.56,49.6,30200.0,49.5051,49.515,49.4253,49.4652,30200.0
2014-07-07 13:00:00,49.6,49.65,49.59,49.65,23600.0,49.4652,49.515,49.4552,49.515,23600.0
2014-07-07 13:30:00,49.63,49.69,49.61,49.65,23500.0,49.4951,49.5549,49.4751,49.515,23500.0
2014-07-07 14:00:00,49.64,49.65,49.59,49.6,26400.0,49.5051,49.515,49.4552,49.4652,26400.0
2014-07-07 14:30:00,49.59,49.64,49.54,49.63,48600.0,49.4552,49.5051,49.4053,49.4951,48600.0
2014-07-07 15:00:00,49.62,49.62,49.58,49.59,42900.0,49.4851,49.4851,49.4452,49.4552,42900.0
2014-07-07 15:30:00,49.59,49.64,49.58,49.62,107900.0,49.4552,49.5051,49.4452,49.4851,107900.0
2014-07-08 09:30:00,49.43,49.59,48.98,49.17,86100.0,49.2956,49.4552,48.8469,49.0363,86100.0
2014-07-08 10:00:00,49.18,49.18,49.01,49.03,72100.0,49.0463,49.0463,48.8768,48.8967,72100.0
2014-07-08 10:30:00,49.04,49.18,48.91,49.18,75400.0,48.9067,49.0463,48.777,49.0463,75400.0
2014-07-08 11:00:00,49.18,49.28,49.09,49.19,68400.0,49.0463,49.146,48.9566,49.0563,68400.0
2014-07-08 11:30:00,49.18,49.26,49.14,49.23,53000.0,49.0463,49.1261,49.0064,49.0962,53000.0
2014-07-08 12:00:00,49.25,49.29,49.19,49.21,51100.0,49.1161,49.156,49.0563,49.0762,51100.0
2014-07-08 12:30:00,49.22,49.29,49.21,49.26,20400.0,49.0862,49.156,49.0762,49.1261,20400.0
2014-07-08 13:00:00,49.26,49.44,49.24,49.43,36100.0,49.1261,49.3056,49.1061,49.2956,36100.0
2014-07-08 13:30:00,49.42,49.6,49.37,49.58,64100.0,49.2857,49.4652,49.2358,49.4452,64100.0
2014-07-08 14:00:00,49.58,49.6,49.47,49.47,119800.0,49.4452,49.4652,49.3355,49.3355,119800.0
2014-07-08 14:30:00,49.48,49.49,49.3,49.32,50500.0,49.3455,49.3555,49.166,49.1859,50500.0
2014-07-08 15:00:00,49.34,49.38,49.31,49.32,80700.0,49.2059,49.2458,49.176,49.1859,80700.0
2014-07-08 15:30:00,49.32,49.38,49.28,49.38,197100.0,49.1859,49.2458,49.146,49.2458,197100.0
2014-07-09 09:30:00,49.6,49.75,49.27,49.39,98500.0,49.4652,49.6148,49.1361,49.2557,98500.0
2014-07-09 10:00:00,49.39,49.58,49.39,49.56,53300.0,49.2557,49.4452,49.2557,49.4253,53300.0
2014-07-09 10:30:00,49.56,49.69,49.51,49.52,46400.0,49.4253,49.5549,49.3754,49.3854,46400.0
2014-07-09 11:00:00,49.53,49.56,49.45,49.51,65200.0,49.3954,49.4253,49.3156,49.3754,65200.0
2014-07-09 11:30:00,49.53,49.53,49.39,49.46,24200.0,49.3954,49.3954,49.2557,49.3256,24200.0
2014-07-09 12:00:00,49.45,49.49,49.39,49.44,77800.0,49.3156,49.3555,49.2557,49.3056,77800.0
2014-07-09 12:30:00,49.44,49.48,49.36,49.42,75500.0,49.3056,49.3455,49.2258,49.2857,75500.0
2014-07-09 13:00:00,49.42,49.43,49.38,49.38,16800.0,49.2857,49.2956,49.2458,49.2458,16800.0
2014-07-09 13:30:00,49.39,49.51,49.36,49.4,49700.0,49.2557,49.3754,49.2258,49.2657,49700.0
2014-07-09 14:00:00,49.4,49.63,49.33,49.62,53700.0,49.2657,49.4951,49.1959,49.4851,53700.0
2014-07-09 14:30:00,49.63,49.63,49.57,49.57,38700.0,49.4951,49.4951,49.4353,49.4353,38700.0
2014-07-09 15:00:00,49.58,49.59,49.43,49.47,39900.0,49.4452,49.4552,49.2956,49.3355,39900.0
2014-07-09 15:30:00,49.48,49.51,49.42,49.5,78900.0,49.3455,49.3754,49.2857,49.3654,78900.0
2014-07-10 09:30:00,48.95,49.4,48.9,49.23,73000.0,48.8169,49.2657,48.7671,49.0962,73000.0
2014-07-10 10:00:00,49.25,49.57,49.25,49.56,75600.0,49.1161,49.4353,49.1161,49.4253,75600.0
2014-07-10 10:30:00,49.57,49.57,49.45,49.51,58900.0,49.4353,49.4353,49.3156,49.3754,58900.0
2014-07-10 11:00:00,49.5,49.55,49.47,49.48,54100.0,49.3654,49.4153,49.3355,49.3455,54100.0
2014-07-10 11:30:00,49.48,49.5,49.43,49.46,55100.0,49.3455,49.3654,49.2956,49.3256,55100.0
2014-07-10 12:00:00,49.46,49.75,49.45,49.75,66300.0,49.3256,49.6148,49.3156,49.6148,66300.0
2014-07-10 12:30:00,49.76,49.79,49.61,49.66,81100.0,49.6247,49.6547,49.4751,49.525,81100.0
2014-07-10 13:00:00,49.66,49.7,49.63,49.69,59200.0,49.525,49.5649,49.4951,49.5549,59200.0
2014-07-10 13:30:00,49.69,49.7,49.53,49.54,67700.0,49.5549,49.5649,49.3954,49.4053,67700.0
2014-07-10 14:00:00,49.54,49.58,49.46,49.52,30500.0,49.4053,49.4452,49.3256,49.3854,30500.0
2014-07-10 14:30:00,49.53,49.53,49.4,49.41,52600.0,49.3954,49.3954,49.2657,49.2757,52600.0
2014-07-10 15:00:00,49.4,49.42,49.29,49.41,42100.0,49.2657,49.2857,49.156,49.2757,42100.0
2014-07-10 15:30:00,49.4,49.44,49.35,49.4,106900.0,49.2657,49.3056,49.2158,49.2657,106900.0
2014-07-11 09:30:00,49.28,49.52,49.24,49.4,48000.0,49.146,49.3854,49.1061,49.2657,48000.0
2014-07-11 10:00:00,49.41,49.59,49.29,49.5,89800.0,49.2757,49.4552,49.156,49.3654,89800.0
2014-07-11 10:30:00,49.48,49.5,49.25,49.31,57400.0,49.3455,49.3654,49.1161,49.176,57400.0
2014-07-11 11:00:00,49.31,49.36,49.14,49.21,80900.0,49.176,49.2258,49.0064,49.0762,80900.0
2014-07-11 11:30:00,49.21,49.38,49.21,49.32,35200.0,49.0762,49.2458,49.0762,49.1859,35200.0
2014-07-11 12:00:00,49.32,49.32,49.22,49.23,77400.0,49.1859,49.1859,49.0862,49.0962,77400.0
2014-07-11 12:30:00,49.24,49.34,49.19,49.31,111700.0,49.1061,49.2059,49.0563,49.176,111700.0
2014-07-11 13:00:00,49.31,49.47,49.3,49.39,41600.0,49.176,49.3355,49.166,49.2557,41600.0
2014-07-11 13:30:00,49.39,49.41,49.29,49.29,24500.0,49.2557,49.2757,49.156,49.156,24500.0
2014-07-11 14:00:00,49.29,49.34,49.22,49.25,35600.0,49.156,49.2059,49.0862,49.1161,35600.0
2014-07-11 14:30:00,49.25,49.31,49.24,49.27,38600.0,49.1161,49.176,49.1061,49.1361,38600.0
2014-07-11 15:00:00,49.27,49.3,49.22,49.28,61100.0,49.1361,49.166,49.0862,49.146,61100.0
2014-07-11 15:30:00,49.29,49.31,49.22,49.26,115100.0,49.156,49.176,49.0862,49.1261,115100.0
2014-07-14 09:30:00,49.66,49.96,49.63,49.96,60400.0,49.525,49.8242,49.4951,49.8242,60400.0
2014-07-14 10:00:00,49.98,50.29,49.93,50.18,207800.0,49.8441,50.1533,49.7943,50.0436,207800.0
2014-07-14 10:30:00,50.2,50.26,50.07,50.21,55700.0,50.0635,50.1234,49.9339,50.0735,55700.0
2014-07-14 11:00:00,50.21,50.42,50.2,50.24,60000.0,50.0735,50.2829,50.0635,50.1034,60000.0
2014-07-14 11:30:00,50.23,50.24,50.04,50.04,27700.0,50.0935,50.1034,49.904,49.904,27700.0
2014-07-14 12:00:00,50.03,50.14,49.98,50.12,77300.0,49.894,50.0037,49.8441,49.9838,77300.0
2014-07-14 12:30:00,50.11,50.17,50.02,50.05,29400.0,49.9738,50.0336,49.884,49.9139,29400.0
2014-07-14 13:00:00,50.05,50.15,50.02,50.11,21100.0,49.9139,50.0137,49.884,49.9738,21100.0
2014-07-14 13:30:00,50.11,50.22,50.08,50.13,29600.0,49.9738,50.0835,49.9439,49.9937,29600.0
2014-07-14 14:00:00,50.14,50.23,50.14,50.19,33300.0,50.0037,50.0935,50.0037,50.0536,33300.0
2014-07-14 14:30:00,50.19,50.24,50.17,50.18,42500.0,50.0536,50.1034,50.0336,50.0436,42500.0
2014-07-14 15:00:00,50.18,50.18,50.07,50.13,66200.0,50.0436,50.0436,49.9339,49.9937,66200.0
2014-07-14 15:30:00,50.12,50.15,50.05,50.07,150900.0,49.9838,50.0137,49.9139,49.9339,150900.0
2014-07-15 09:30:00,50.14,50.54,50.11,50.46,49900.0,50.0037,50.4026,49.9738,50.3228,49900.0
2014-07-15 10:00:00,50.47,50.51,50.23,50.37,39300.0,50.3328,50.3727,50.0935,50.2331,39300.0
2014-07-15 10:30:00,50.39,50.45,50.06,50.15,45800.0,50.253,50.3129,49.9239,50.0137,45800.0
2014-07-15 11:00:00,50.15,50.24,50.1,50.23,29200.0,50.0137,50.1034,49.9638,50.0935,29200.0
2014-07-15 11:30:00,50.23,50.23,49.9,49.94,39900.0,50.0935,50.0935,49.7644,49.8042,39900.0
2014-07-15 12:00:00,49.92,50.19,49.88,50.13,27900.0,49.7843,50.0536,49.7444,49.9937,27900.0
2014-07-15 12:30:00,50.14,50.31,50.09,50.09,35300.0,50.0037,50.1732,49.9538,49.9538,35300.0
2014-07-15 13:00:00,50.11,50.26,50.1,50.2,44300.0,49.9738,50.1234,49.9638,50.0635,44300.0
2014-07-15 13:30:00,50.2,50.21,50.03,50.08,22300.0,50.0635,50.0735,49.894,49.9439,22300.0
2014-07-15 14:00:00,50.08,50.16,50.06,50.07,34100.0,49.9439,50.0236,49.9239,49.9339,34100.0
2014-07-15 14:30:00,50.08,50.1,49.99,50.05,41100.0,49.9439,49.9638,49.8541,49.9139,41100.0
2014-07-15 15:00:00,50.05,50.05,49.92,49.93,59000.0,49.9139,49.9139,49.7843,49.7943,59000.0
2014-07-15 15:30:00,49.91,49.93,49.84,49.87,91500.0,49.7743,49.7943,49.7045,49.7344,91500.0
2014-07-16 09:30:00,50.01,50.18,49.92,50.05,32100.0,49.8741,50.0436,49.7843,49.9139,32100.0
2014-07-16 10:00:00,50.07,50.14,49.73,49.73,53300.0,49.9339,50.0037,49.5948,49.5948,53300.0
2014-07-16 10:30:00,49.73,49.8,49.6,49.6,56000.0,49.5948,49.6646,49.4652,49.4652,56000.0
2014-07-16 11:00:00,49.61,49.9,49.61,49.66,53700.0,49.4751,49.7644,49.4751,49.525,53700.0
2014-07-16 11:30:00,49.65,49.68,49.57,49.67,21100.0,49.515,49.545,49.4353,49.535,21100.0
2014-07-16 12:00:00,49.67,49.84,49.67,49.81,16100.0,49.535,49.7045,49.535,49.6746,16100.0
2014-07-16 12:30:00,49.82,49.92,49.82,49.91,17600.0,49.6846,49.7843,49.6846,49.7743,17600.0
2014-07-16 13:00:00,49.91,49.98,49.89,49.98,12900.0,49.7743,49.8441,49.7544,49.8441,12900.0
2014-07-16 13:30:00,49.98,49.99,49.87,49.88,16000.0,49.8441,49.8541,49.7344,49.7444,16000.0
2014-07-16 14:00:00,49.89,50.04,49.89,49.99,30100.0,49.7544,49.904,49.7544,49.8541,30100.0
2014-07-16 14:30:00,50.0,50.0,49.83,49.84,30200.0,49.8641,49.8641,49.6945,49.7045,30200.0
2014-07-16 15:00:00,49.84,49.85,49.63,49.65,51400.0,49.7045,49.7145,49.4951,49.515,51400.0
2014-07-16 15:30:00,49.64,49.67,49.53,49.6,150400.0,49.5051,49.535,49.3954,49.4652,150400.0
2014-07-17 09:30:00,49.36,49.79,49.17,49.6,21400.0,49.2258,49.6547,49.0363,49.4652,21400.0
2014-07-17 10:00:00,49.61,49.73,49.58,49.69,20200.0,49.4751,49.5948,49.4452,49.5549,20200.0
2014-07-17 10:30:00,49.7,49.7,49.56,49.59,83900.0,49.5649,49.5649,49.4253,49.4552,83900.0
2014-07-17 11:00:00,49.56,49.58,49.25,49.27,48500.0,49.4253,49.4452,49.1161,49.1361,48500.0
2014-07-17 11:30:00,49.24,49.34,49.16,49.19,42800.0,49.1061,49.2059,49.0264,49.0563,42800.0
2014-07-17 12:00:00,49.18,49.23,49.07,49.18,21200.0,49.0463,49.0962,48.9366,49.0463,21200.0
2014-07-17 12:30:00,49.18,49.26,49.16,49.26,18400.0,49.0463,49.1261,49.0264,49.1261,18400.0
2014-07-17 13:00:00,49.24,49.41,49.24,49.36,229300.0,49.1061,49.2757,49.1061,49.2258,229300.0
2014-07-17 13:30:00,49.36,49.37,49.15,49.17,96100.0,49.2258,49.2358,49.0164,49.0363,96100.0
2014-07-17 14:00:00,49.17,49.2,49.1,49.12,29500.0,49.0363,49.0663,48.9665,48.9865,29500.0
2014-07-17 14:30:00,49.13,49.25,49.12,49.2,55700.0,48.9964,49.1161,48.9865,49.0663,55700.0
2014-07-17 15:00:00,49.19,49.23,49.03,49.04,103400.0,49.0563,49.0962,48.8967,48.9067,103400.0
2014-07-17 15:30:00,49.03,49.06,48.76,48.92,166000.0,48.8967,48.9266,48.6275,48.787,166000.0
2014-07-18 09:30:00,49.09,49.38,48.95,49.32,66800.0,48.9566,49.2458,48.8169,49.1859,66800.0
2014-07-18 10:00:00,49.32,49.46,49.31,49.43,24800.0,49.1859,49.3256,49.176,49.2956,24800.0
2014-07-18 10:30:00,49.43,49.58,49.43,49.57,21900.0,49.2956,49.4452,49.2956,49.4353,21900.0
2014-07-18 11:00:00,49.59,49.62,49.49,49.5,24700.0,49.4552,49.4851,49.3555,49.3654,24700.0
2014-07-18 11:30:00,49.51,49.57,49.47,49.53,18700.0,49.3754,49.4353,49.3355,49.3954,18700.0
2014-07-18 12:00:00,49.53,49.59,49.46,49.54,31000.0,49.3954,49.4552,49.3256,49.4053,31000.0
2014-07-18 12:30:00,49.54,49.59,49.52,49.56,21500.0,49.4053,49.4552,49.3854,49.4253,21500.0
2014-07-18 13:00:00,49.55,49.55,49.44,49.49,19100.0,49.4153,49.4153,49.3056,49.3555,19100.0
2014-07-18 13:30:00,49.49,49.55,49.47,49.53,20000.0,49.3555,49.4153,49.3355,49.3954,20000.0
2014-07-18 14:00:00,49.54,49.57,49.51,49.57,22100.0,49.4053,49.4353,49.3754,49.4353,22100.0
2014-07-18 14:30:00,49.57,49.57,49.5,49.52,22200.0,49.4353,49.4353,49.3654,49.3854,22200.0
2014-07-18 15:00:00,49.53,49.57,49.48,49.48,28300.0,49.3954,49.4353,49.3455,49.3455,28300.0
2014-07-18 15:30:00,49.49,49.5,49.36,49.42,96200.0,49.3555,49.3654,49.2258,49.2857,96200.0
2014-07-21 09:30:00,49.64,49.64,49.0,49.02,33200.0,49.5051,49.5051,48.8668,48.8867,33200.0
2014-07-21 10:00:00,49.03,49.07,48.82,48.97,38900.0,48.8967,48.9366,48.6873,48.8369,38900.0
2014-07-21 10:30:00,48.95,48.99,48.86,48.87,24500.0,48.8169,48.8568,48.7272,48.7372,24500.0
2014-07-21 11:00:00,48.86,49.08,48.86,49.07,31600.0,48.7272,48.9466,48.7272,48.9366,31600.0
2014-07-21 11:30:00,49.05,49.12,49.03,49.09,18400.0,48.9167,48.9865,48.8967,48.9566,18400.0
2014-07-21 12:00:00,49.08,49.1,49.04,49.08,13300.0,48.9466,48.9665,48.9067,48.9466,13300.0
2014-07-21 12:30:00,49.1,49.1,49.01,49.01,11900.0,48.9665,48.9665,48.8768,48.8768,11900.0
2014-07-21 13:00:00,49.0,49.14,48.99,49.12,12700.0,48.8668,49.0064,48.8568,48.9865,12700.0
2014-07-21 13:30:00,49.13,49.2,49.09,49.18,44700.0,48.9964,49.0663,48.9566,49.0463,44700.0
2014-07-21 14:00:00,49.19,49.22,49.07,49.08,70800.0,49.0563,49.0862,48.9366,48.9466,70800.0
2014-07-21 14:30:00,49.06,49.16,48.98,49.1,61600.0,48.9266,49.0264,48.8469,48.9665,61600.0
2014-07-21 15:00:00,49.1,49.22,49.09,49.22,34800.0,48.9665,49.0862,48.9566,49.0862,34800.0
2014-07-21 15:30:00,49.21,49.24,49.13,49.16,82500.0,49.0762,49.1061,48.9964,49.0264,82500.0
2014-07-22 09:30:00,49.43,49.64,49.31,49.53,29700.0,49.2956,49.5051,49.176,49.3954,29700.0
2014-07-22 10:00:00,49.59,49.89,49.59,49.84,57600.0,49.4552,49.7544,49.4552,49.7045,57600.0
2014-07-22 10:30:00,49.83,49.89,49.73,49.89,56400.0,49.6945,49.7544,49.5948,49.7544,56400.0
2014-07-22 11:00:00,49.9,49.99,49.75,49.8,92900.0,49.7644,49.8541,49.6148,49.6646,92900.0
2014-07-22 11:30:00,49.81,49.93,49.8,49.91,26600.0,49.6746,49.7943,49.6646,49.7743,26600.0
2014-07-22 12:00:00,49.91,49.98,49.89,49.92,42700.0,49.7743,49.8441,49.7544,49.7843,42700.0
2014-07-22 12:30:00,49.92,49.99,49.82,49.84,43700.0,49.7843,49.8541,49.6846,49.7045,43700.0
2014-07-22 13:00:00,49.83,49.91,49.78,49.91,29700.0,49.6945,49.7743,49.6447,49.7743,29700.0
2014-07-22 13:30:00,49.91,49.91,49.74,49.78,30200.0,49.7743,49.7743,49.6048,49.6447,30200.0
2014-07-22 14:00:00,49.79,49.84,49.74,49.75,50200.0,49.6547,49.7045,49.6048,49.6148,50200.0
2014-07-22 14:30:00,49.73,49.77,49.64,49.72,24000.0,49.5948,49.6347,49.5051,49.5848,24000.0
2014-07-22 15:00:00,49.7,49.73,49.67,49.68,29500.0,49.5649,49.5948,49.535,49.545,29500.0
2014-07-22 15:30:00,49.68,49.7,49.57,49.59,129600.0,49.545,49.5649,49.4353,49.4552,129600.0
2014-07-23 09:30:00,49.61,49.77,49.35,49.63,75400.0,49.4751,49.6347,49.2158,49.4951,75400.0
2014-07-23 10:00:00,49.63,49.7,49.44,49.52,47500.0,49.4951,49.5649,49.3056,49.3854,47500.0
2014-07-23 10:30:00,49.53,49.61,49.44,49.44,55200.0,49.3954,49.4751,49.3056,49.3056,55200.0
2014-07-23 11:00:00,49.44,49.46,49.21,49.23,59400.0,49.3056,49.3256,49.0762,49.0962,59400.0
2014-07-23 11:30:00,49.25,49.3,49.21,49.21,43300.0,49.1161,49.166,49.0762,49.0762,43300.0
2014-07-23 12:00:00,49.2,49.25,49.0,49.0,63200.0,49.0663,49.1161,48.8668,48.8668,63200.0
2014-07-23 12:30:00,49.01,49.01,48.86,48.99,59400.0,48.8768,48.8768,48.7272,48.8568,59400.0
2014-07-23 13:00:00,48.99,49.0,48.95,48.96,28400.0,48.8568,48.8668,48.8169,48.8269,28400.0
2014-07-23 13:30:00,48.98,49.07,48.86,48.87,103100.0,48.8469,48.9366,48.7272,48.7372,103100.0
2014-07-23 14:00:00,48.89,48.91,48.75,48.75,119300.0,48.7571,48.777,48.6175,48.6175,119300.0
2014-07-23 14:30:00,48.73,48.84,48.69,48.75,82000.0,48.5975,48.7072,48.5576,48.6175,82000.0
2014-07-23 15:00:00,48.75,48.81,48.7,48.71,87400.0,48.6175,48.6773,48.5676,48.5776,87400.0
2014-07-23 15:30:00,48.71,48.71,48.56,48.6,339800.0,48.5776,48.5776,48.428,48.4679,339800.0
2014-07-24 09:30:00,48.86,48.94,48.62,48.68,163700.0,48.7272,48.807,48.4878,48.5477,163700.0
2014-07-24 10:00:00,48.68,48.96,48.62,48.86,310700.0,48.5477,48.8269,48.4878,48.7272,310700.0
2014-07-24 10:30:00,48.87,49.13,48.86,49.12,214600.0,48.7372,48.9964,48.7272,48.9865,214600.0
2014-07-24 11:00:00,49.13,49.21,49.07,49.2,83000.0,48.9964,49.0762,48.9366,49.0663,83000.0
2014-07-24 11:30:00,49.19,49.4,49.19,49.4,83200.0,49.0563,49.2657,49.0563,49.2657,83200.0
2014-07-24 12:00:00,49.39,49.55,49.38,49.49,82700.0,49.2557,49.4153,49.2458,49.3555,82700.0
2014-07-24 12:30:00,49.48,49.57,49.48,49.57,66400.0,49.3455,49.4353,49.3455,49.4353,66400.0
2014-07-24 13:00:00,49.56,49.78,49.56,49.66,97500.0,49.4253,49.6447,49.4253,49.525,97500.0
2014-07-24 13:30:00,49.66,49.97,49.61,49.97,111500.0,49.525,49.8342,49.4751,49.8342,111500.0
2014-07-24 14:00:00,49.97,49.97,49.79,49.9,103700.0,49.8342,49.8342,49.6547,49.7644,103700.0
2014-07-24 14:30:00,49.9,49.94,49.79,49.8,148500.0,49.7644,49.8042,49.6547,49.6646,148500.0
2014-07-24 15:00:00,49.8,49.94,49.68,49.92,149500.0,49.6646,49.8042,49.545,49.7843,149500.0
2014-07-24 15:30:00,49.91,49.93,49.69,49.83,282200.0,49.7743,49.7943,49.5549,49.6945,282200.0
2014-07-25 09:30:00,52.5,55.0,51.76,54.77,902200.0,52.3573,54.8505,51.6193,54.6211,902200.0
2014-07-25 10:00:00,54.83,54.89,54.63,54.85,335700.0,54.681,54.7408,54.4815,54.7009,335700.0
2014-07-25 10:30:00,54.86,55.59,54.7,55.03,411900.0,54.7109,55.4389,54.5513,54.8804,411900.0
2014-07-25 11:00:00,55.02,56.16,55.0,56.12,1792400.0,54.8704,56.0073,54.8505,55.9674,1792400.0
2014-07-25 11:30:00,56.11,56.13,55.72,55.98,206900.0,55.9575,55.9774,55.5685,55.8278,206900.0
2014-07-25 12:00:00,55.99,56.05,55.54,55.68,137200.0,55.8378,55.8976,55.389,55.5286,137200.0
2014-07-25 12:30:00,55.66,55.72,55.14,55.38,177300.0,55.5087,55.5685,54.9901,55.2295,177300.0
2014-07-25 13:00:00,55.38,55.65,55.38,55.51,292100.0,55.2295,55.4987,55.2295,55.3591,292100.0
2014-07-25 13:30:00,55.52,55.7,55.47,55.61,115800.0,55.3691,55.5486,55.3192,55.4588,115800.0
2014-07-25 14:00:00,55.6,56.0,55.54,55.98,124000.0,55.4489,55.8478,55.389,55.8278,124000.0
2014-07-25 14:30:00,55.99,56.02,55.85,55.96,134000.0,55.8378,55.8677,55.6982,55.8079,134000.0
2014-07-25 15:00:00,55.96,56.33,55.79,55.96,234100.0,55.8079,56.1769,55.6383,55.8079,234100.0
2014-07-25 15:30:00,55.98,56.04,55.51,55.58,510800.0,55.8278,55.8877,55.3591,55.4289,510800.0
2014-07-28 09:30:00,55.43,55.43,54.5,54.56,142500.0,55.2793,55.2793,54.3518,54.4117,142500.0
2014-07-28 10:00:00,54.58,54.64,54.36,54.43,127400.0,54.4316,54.4915,54.2122,54.282,127400.0
2014-07-28 10:30:00,54.42,54.67,54.36,54.61,73400.0,54.2721,54.5214,54.2122,54.4616,73400.0
2014-07-28 11:00:00,54.58,54.77,54.53,54.75,68100.0,54.4316,54.6211,54.3818,54.6012,68100.0
2014-07-28 11:30:00,54.78,54.83,54.52,54.55,78400.0,54.6311,54.681,54.3718,54.4017,78400.0
2014-07-28 12:00:00,54.54,54.57,54.22,54.24,107600.0,54.3917,54.4217,54.0726,54.0926,107600.0
2014-07-28 12:30:00,54.23,54.35,54.09,54.29,71800.0,54.0826,54.2023,53.943,54.1424,71800.0
2014-07-28 13:00:00,54.29,54.47,54.22,54.29,65300.0,54.1424,54.3219,54.0726,54.1424,65300.0
2014-07-28 13:30:00,54.31,54.45,54.24,54.3,68800.0,54.1624,54.302,54.0926,54.1524,68800.0
2014-07-28 14:00:00,54.31,54.37,54.29,54.32,89300.0,54.1624,54.2222,54.1424,54.1723,89300.0
2014-07-28 14:30:00,54.32,54.32,54.15,54.24,90300.0,54.1723,54.1723,54.0028,54.0926,90300.0
2014-07-28 15:00:00,54.24,54.24,53.92,53.93,121400.0,54.0926,54.0926,53.7734,53.7834,121400.0
2014-07-28 15:30:00,53.92,54.07,53.92,53.98,273000.0,53.7734,53.923,53.7734,53.8333,273000.0
2014-07-29 09:30:00,54.24,54.53,54.12,54.18,94900.0,54.0926,54.3818,53.9729,54.0327,94900.0
2014-07-29 10:00:00,54.2,54.31,54.04,54.08,130400.0,54.0527,54.1624,53.8931,53.933,130400.0
2014-07-29 10:30:00,54.12,54.14,54.03,54.09,50400.0,53.9729,53.9928,53.8831,53.943,50400.0
2014-07-29 11:00:00,54.09,54.11,53.85,54.05,51700.0,53.943,53.9629,53.7036,53.9031,51700.0
2014-07-29 11:30:00,54.04,54.04,53.85,53.93,44200.0,53.8931,53.8931,53.7036,53.7834,44200.0
2014-07-29 12:00:00,53.93,54.0,53.88,53.91,43500.0,53.7834,53.8532,53.7335,53.7635,43500.0
2014-07-29 12:30:00,53.91,53.95,53.78,53.85,80300.0,53.7635,53.8033,53.6338,53.7036,80300.0
2014-07-29 13:00:00,53.86,53.97,53.81,53.93,86000.0,53.7136,53.8233,53.6637,53.7834,86000.0
2014-07-29 13:30:00,53.92,53.97,53.86,53.96,48600.0,53.7734,53.8233,53.7136,53.8133,48600.0
2014-07-29 14:00:00,53.95,54.13,53.8,53.83,74100.0,53.8033,53.9829,53.6538,53.6837,74100.0
2014-07-29 14:30:00,53.84,53.89,53.8,53.86,55100.0,53.6936,53.7435,53.6538,53.7136,55100.0
2014-07-29 15:00:00,53.87,54.02,53.82,53.92,86100.0,53.7236,53.8732,53.6737,53.7734,86100.0
2014-07-29 15:30:00,53.92,53.94,53.78,53.79,396800.0,53.7734,53.7934,53.6338,53.6438,396800.0
2014-07-30 09:30:00,54.01,54.22,53.79,53.94,45800.0,53.8632,54.0726,53.6438,53.7934,45800.0
2014-07-30 10:00:00,53.93,54.03,53.78,53.99,73600.0,53.7834,53.8831,53.6338,53.8432,73600.0
2014-07-30 10:30:00,54.0,54.1,53.79,53.91,48800.0,53.8532,53.9529,53.6438,53.7635,48800.0
2014-07-30 11:00:00,53.88,53.88,53.74,53.77,56500.0,53.7335,53.7335,53.5939,53.6238,56500.0
2014-07-30 11:30:00,53.77,53.83,53.71,53.76,58600.0,53.6238,53.6837,53.564,53.6139,58600.0
2014-07-30 12:00:00,53.76,53.86,53.74,53.79,53700.0,53.6139,53.7136,53.5939,53.6438,53700.0
2014-07-30 12:30:00,53.79,53.87,53.73,53.85,40500.0,53.6438,53.7236,53.5839,53.7036,40500.0
2014-07-30 13:00:00,53.85,53.99,53.85,53.9,60100.0,53.7036,53.8432,53.7036,53.7535,60100.0
2014-07-30 13:30:00,53.89,54.01,53.87,54.01,41400.0,53.7435,53.8632,53.7236,53.8632,41400.0
2014-07-30 14:00:00,54.01,54.47,53.89,54.44,105000.0,53.8632,54.3219,53.7435,54.292,105000.0
2014-07-30 14:30:00,54.45,54.48,54.25,54.33,73600.0,54.302,54.3319,54.1025,54.1823,73600.0
2014-07-30 15:00:00,54.33,54.37,54.19,54.29,97500.0,54.1823,54.2222,54.0427,54.1424,97500.0
2014-07-30 15:30:00,54.29,54.36,54.26,54.33,153400.0,54.1424,54.2122,54.1125,54.1823,153400.0
2014-07-31 09:30:00,53.9,54.72,53.73,54.48,96000.0,53.7535,54.5713,53.5839,54.3319,96000.0
2014-07-31 10:00:00,54.47,54.49,54.23,54.46,70500.0,54.3219,54.3419,54.0826,54.312,70500.0
2014-07-31 10:30:00,54.46,54.47,54.18,54.2,139800.0,54.312,54.3219,54.0327,54.0527,139800.0
2014-07-31 11:00:00,54.2,54.2,53.87,53.93,89000.0,54.0527,54.0527,53.7236,53.7834,89000.0
2014-07-31 11:30:00,53.93,54.1,53.88,53.99,57200.0,53.7834,53.9529,53.7335,53.8432,57200.0
2014-07-31 12:00:00,53.97,54.06,53.8,53.81,67000.0,53.8233,53.913,53.6538,53.6637,67000.0
2014-07-31 12:30:00,53.81,53.82,53.66,53.7,62200.0,53.6637,53.6737,53.5141,53.554,62200.0
2014-07-31 13:00:00,53.69,53.86,53.68,53.86,30600.0,53.5441,53.7136,53.5341,53.7136,30600.0
2014-07-31 13:30:00,53.86,53.99,53.86,53.93,47200.0,53.7136,53.8432,53.7136,53.7834,47200.0
2014-07-31 14:00:00,53.92,53.93,53.82,53.91,53800.0,53.7734,53.7834,53.6737,53.7635,53800.0
2014-07-31 14:30:00,53.93,53.94,53.74,53.76,75700.0,53.7834,53.7934,53.5939,53.6139,75700.0
2014-07-31 15:00:00,53.77,53.9,53.76,53.89,135800.0,53.6238,53.7535,53.6139,53.7435,135800.0
2014-07-31 15:30:00,53.89,54.11,53.86,54.05,300900.0,53.7435,53.9629,53.7136,53.9031,300900.0
2014-08-01 09:30:00,54.41,54.5,53.85,54.0,102500.0,54.2621,54.3518,53.7036,53.8532,102500.0
2014-08-01 10:00:00,54.01,54.09,53.58,53.6,80300.0,53.8632,53.943,53.4344,53.4543,80300.0
2014-08-01 10:30:00,53.6,53.61,53.28,53.33,76000.0,53.4543,53.4643,53.1352,53.185,76000.0
2014-08-01 11:00:00,53.34,53.36,53.08,53.09,89900.0,53.195,53.2149,52.9357,52.9457,89900.0
2014-08-01 11:30:00,53.1,53.13,52.83,52.84,75200.0,52.9557,52.9856,52.6864,52.6964,75200.0
2014-08-01 12:00:00,52.84,53.0,52.84,52.97,67100.0,52.6964,52.8559,52.6964,52.826,67100.0
2014-08-01 12:30:00,52.96,52.99,52.75,52.8,68400.0,52.816,52.846,52.6066,52.6565,68400.0
2014-08-01 13:00:00,52.79,53.08,52.79,53.08,93000.0,52.6465,52.9357,52.6465,52.9357,93000.0
2014-08-01 13:30:00,53.06,53.35,53.02,53.33,62800.0,52.9158,53.205,52.8759,53.185,62800.0
2014-08-01 14:00:00,53.32,53.47,53.26,53.27,91800.0,53.1751,53.3246,53.1152,53.1252,91800.0
2014-08-01 14:30:00,53.28,53.3,53.13,53.18,68700.0,53.1352,53.1551,52.9856,53.0354,68700.0
2014-08-01 15:00:00,53.18,53.34,53.14,53.27,89100.0,53.0354,53.195,52.9955,53.1252,89100.0
2014-08-01 15:30:00,53.27,53.3,53.16,53.2,146000.0,53.1252,53.1551,53.0155,53.0554,146000.0
2014-08-04 09:30:00,53.49,53.88,53.2,53.77,79300.0,53.3446,53.7335,53.0554,53.6238,79300.0
2014-08-04 10:00:00,53.79,54.44,53.75,54.28,160400.0,53.6438,54.292,53.6039,54.1324,160400.0
2014-08-04 10:30:00,54.28,54.36,54.07,54.23,198700.0,54.1324,54.2122,53.923,54.0826,198700.0
2014-08-04 11:00:00,54.22,54.4,54.16,54.38,140700.0,54.0726,54.2521,54.0128,54.2322,140700.0
2014-08-04 11:30:00,54.4,54.93,54.4,54.89,154000.0,54.2521,54.7807,54.2521,54.7408,154000.0
2014-08-04 12:00:00,54.9,55.0,54.71,54.97,170600.0,54.7508,54.8505,54.5613,54.8206,170600.0
2014-08-04 12:30:00,54.98,55.16,54.87,55.13,130600.0,54.8305,55.0101,54.7208,54.9801,130600.0
2014-08-04 13:00:00,55.13,55.6,54.91,55.0,345000.0,54.9801,55.4489,54.7607,54.8505,345000.0
2014-08-04 13:30:00,54.99,55.03,54.8,54.85,93600.0,54.8405,54.8804,54.651,54.7009,93600.0
2014-08-04 14:00:00,54.85,54.94,54.78,54.93,88500.0,54.7009,54.7907,54.6311,54.7807,88500.0
2014-08-04 14:30:00,54.93,55.06,54.79,54.8,115600.0,54.7807,54.9103,54.6411,54.651,115600.0
2014-08-04 15:00:00,54.8,54.81,54.66,54.81,105600.0,54.651,54.661,54.5114,54.661,105600.0
2014-08-04 15:30:00,54.81,54.84,54.52,54.56,232600.0,54.661,54.6909,54.3718,54.4117,232600.0
2014-08-05 09:30:00,54.3,54.49,53.87,54.11,101800.0,54.1524,54.3419,53.7236,53.9629,101800.0
2014-08-05 10:00:00,54.13,54.93,54.11,54.92,123300.0,53.9829,54.7807,53.9629,54.7707,123300.0
2014-08-05 10:30:00,54.91,55.11,54.78,54.89,99700.0,54.7607,54.9602,54.6311,54.7408,99700.0
2014-08-05 11:00:00,54.89,54.98,54.72,54.82,62900.0,54.7408,54.8305,54.5713,54.671,62900.0
2014-08-05 11:30:00,54.81,54.85,54.54,54.56,41000.0,54.661,54.7009,54.3917,54.4117,41000.0
2014-08-05 12:00:00,54.55,54.66,54.45,54.48,37700.0,54.4017,54.5114,54.302,54.3319,37700.0
2014-08-05 12:30:00,54.49,54.55,54.41,54.48,38500.0,54.3419,54.4017,54.2621,54.3319,38500.0
2014-08-05 13:00:00,54.49,54.55,54.44,54.47,69100.0,54.3419,54.4017,54.292,54.3219,69100.0
2014-08-05 13:30:00,54.48,54.48,54.11,54.27,73700.0,54.3319,54.3319,53.9629,54.1225,73700.0
2014-08-05 14:00:00,54.26,54.43,54.17,54.42,66600.0,54.1125,54.282,54.0227,54.2721,66600.0
2014-08-05 14:30:00,54.43,54.62,54.37,54.4,69200.0,54.282,54.4715,54.2222,54.2521,69200.0
2014-08-05 15:00:00,54.4,54.5,54.35,54.41,91700.0,54.2521,54.3518,54.2023,54.2621,91700.0
2014-08-05 15:30:00,54.43,54.63,54.42,54.56,166700.0,54.282,54.4815,54.2721,54.4117,166700.0
2014-08-06 09:30:00,54.52,54.9,54.22,54.87,68300.0,54.3718,54.7508,54.0726,54.7208,68300.0
2014-08-06 10:00:00,54.85,55.21,54.85,55.15,84300.0,54.7009,55.0599,54.7009,55.0001,84300.0
2014-08-06 10:30:00,55.15,55.3,54.97,55.3,74000.0,55.0001,55.1497,54.8206,55.1497,74000.0
2014-08-06 11:00:00,55.29,55.31,54.82,55.01,88000.0,55.1397,55.1596,54.671,54.8605,88000.0
2014-08-06 11:30:00,55.01,55.3,55.01,55.13,74300.0,54.8605,55.1497,54.8605,54.9801,74300.0
2014-08-06 12:00:00,55.14,55.19,54.93,54.96,30900.0,54.9901,55.04,54.7807,54.8106,30900.0
2014-08-06 12:30:00,54.97,55.11,54.93,54.94,29000.0,54.8206,54.9602,54.7807,54.7907,29000.0
2014-08-06 13:00:00,54.94,54.94,54.8,54.82,89700.0,54.7907,54.7907,54.651,54.671,89700.0
2014-08-06 13:30:00,54.84,54.88,54.71,54.75,37600.0,54.6909,54.7308,54.5613,54.6012,37600.0
2014-08-06 14:00:00,54.75,54.84,54.68,54.83,32600.0,54.6012,54.6909,54.5314,54.681,32600.0
2014-08-06 14:30:00,54.82,55.01,54.77,55.0,60600.0,54.671,54.8605,54.6211,54.8505,60600.0
2014-08-06 15:00:00,54.99,55.06,54.86,54.87,74700.0,54.8405,54.9103,54.7109,54.7208,74700.0
2014-08-06 15:30:00,54.85,54.88,54.78,54.81,180100.0,54.7009,54.7308,54.6311,54.661,180100.0
2014-08-07 09:30:00,54.87,54.99,54.6,54.91,55300.0,54.7208,54.8405,54.4516,54.7607,55300.0
2014-08-07 10:00:00,54.91,55.0,54.72,54.78,67500.0,54.7607,54.8505,54.5713,54.6311,67500.0
2014-08-07 10:30:00,54.78,54.88,54.55,54.65,66100.0,54.6311,54.7308,54.4017,54.5014,66100.0
2014-08-07 11:00:00,54.63,54.64,54.37,54.38,55700.0,54.4815,54.4915,54.2222,54.2322,55700.0
2014-08-07 11:30:00,54.37,54.42,54.28,54.37,49900.0,54.2222,54.2721,54.1324,54.2222,49900.0
2014-08-07 12:00:00,54.35,54.58,54.33,54.54,124300.0,54.2023,54.4316,54.1823,54.3917,124300.0
2014-08-07 12:30:00,54.52,54.55,54.38,54.39,28300.0,54.3718,54.4017,54.2322,54.2421,28300.0
2014-08-07 13:00:00,54.38,54.53,54.35,54.48,32400.0,54.2322,54.3818,54.2023,54.3319,32400.0
2014-08-07 13:30:00,54.51,54.6,54.46,54.55,36500.0,54.3618,54.4516,54.312,54.4017,36500.0
2014-08-07 14:00:00,54.54,54.59,54.5,54.58,35600.0,54.3917,54.4416,54.3518,54.4316,35600.0
2014-08-07 14:30:00,54.58,54.6,54.48,54.48,33500.0,54.4316,54.4516,54.3319,54.3319,33500.0
2014-08-07 15:00:00,54.48,54.52,54.22,54.31,57700.0,54.3319,54.3718,54.0726,54.1624,57700.0
2014-08-07 15:30:00,54.31,54.5,54.27,54.45,124500.0,54.1624,54.3518,54.1225,54.302,124500.0
2014-08-08 09:30:00,54.47,54.87,54.37,54.83,32900.0,54.3219,54.7208,54.2222,54.681,32900.0
2014-08-08 10:00:00,54.77,54.88,54.49,54.54,81800.0,54.6211,54.7308,54.3419,54.3917,81800.0
2014-08-08 10:30:00,54.52,54.74,54.51,54.6,34800.0,54.3718,54.5912,54.3618,54.4516,34800.0
2014-08-08 11:00:00,54.6,54.79,54.54,54.77,37100.0,54.4516,54.6411,54.3917,54.6211,37100.0
2014-08-08 11:30:00,54.77,54.78,54.61,54.69,16500.0,54.6211,54.6311,54.4616,54.5413,16500.0
2014-08-08 12:00:00,54.67,54.69,54.47,54.47,20400.0,54.5214,54.5413,54.3219,54.3219,20400.0
2014-08-08 12:30:00,54.46,54.53,54.44,54.47,31300.0,54.312,54.3818,54.292,54.3219,31300.0
2014-08-08 13:00:00,54.48,54.72,54.44,54.72,29500.0,54.3319,54.5713,54.292,54.5713,29500.0
2014-08-08 13:30:00,54.71,54.8,54.71,54.78,24700.0,54.5613,54.651,54.5613,54.6311,24700.0
2014-08-08 14:00:00,54.78,54.8,54.71,54.77,21900.0,54.6311,54.651,54.5613,54.6211,21900.0
2014-08-08 14:30:00,54.77,54.83,54.67,54.69,34000.0,54.6211,54.681,54.5214,54.5413,34000.0
2014-08-08 15:00:00,54.69,54.73,54.56,54.73,63500.0,54.5413,54.5812,54.4117,54.5812,63500.0
2014-08-08 15:30:00,54.72,54.76,54.58,54.62,145100.0,54.5713,54.6111,54.4316,54.4715,145100.0
2014-08-11 09:30:00,54.89,55.33,54.88,55.09,58100.0,54.7408,55.1796,54.7308,54.9402,58100.0
2014-08-11 10:00:00,55.1,55.24,55.0,55.22,60200.0,54.9502,55.0898,54.8505,55.0699,60200.0
2014-08-11 10:30:00,55.22,55.3,55.13,55.13,90300.0,55.0699,55.1497,54.9801,54.9801,90300.0
2014-08-11 11:00:00,55.12,55.28,54.9,55.28,51600.0,54.9702,55.1297,54.7508,55.1297,51600.0
2014-08-11 11:30:00,55.29,55.42,55.26,55.28,79000.0,55.1397,55.2693,55.1098,55.1297,79000.0
2014-08-11 12:00:00,55.27,55.37,55.2,55.29,32900.0,55.1198,55.2195,55.0499,55.1397,32900.0
2014-08-11 12:30:00,55.3,55.36,55.14,55.15,30200.0,55.1497,55.2095,54.9901,55.0001,30200.0
2014-08-11 13:00:00,55.14,55.27,55.08,55.08,40700.0,54.9901,55.1198,54.9303,54.9303,40700.0
2014-08-11 13:30:00,55.09,55.16,54.92,54.98,35900.0,54.9402,55.0101,54.7707,54.8305,35900.0
2014-08-11 14:00:00,54.99,55.03,54.95,54.98,25600.0,54.8405,54.8804,54.8006,54.8305,25600.0
2014-08-11 14:30:00,54.99,55.01,54.96,54.99,36400.0,54.8405,54.8605,54.8106,54.8405,36400.0
2014-08-11 15:00:00,54.99,55.01,54.83,54.84,57100.0,54.8405,54.8605,54.681,54.6909,57100.0
2014-08-11 15:30:00,54.84,54.97,54.83,54.86,119000.0,54.6909,54.8206,54.681,54.7109,119000.0
2014-08-12 09:30:00,54.85,55.26,54.73,55.22,45500.0,54.7009,55.1098,54.5812,55.0699,45500.0
2014-08-12 10:00:00,55.23,55.55,55.16,55.54,100400.0,55.0799,55.399,55.0101,55.389,100400.0
2014-08-12 10:30:00,55.54,55.73,55.45,55.72,89000.0,55.389,55.5785,55.2993,55.5685,89000.0
2014-08-12 11:00:00,55.72,55.72,55.58,55.67,113200.0,55.5685,55.5685,55.4289,55.5187,113200.0
2014-08-12 11:30:00,55.67,55.76,55.19,55.2,84700.0,55.5187,55.6084,55.04,55.0499,84700.0
2014-08-12 12:00:00,55.2,55.33,55.14,55.22,63400.0,55.0499,55.1796,54.9901,55.0699,63400.0
2014-08-12 12:30:00,55.23,55.34,55.23,55.23,40600.0,55.0799,55.1896,55.0799,55.0799,40600.0
2014-08-12 13:00:00,55.24,55.25,55.12,55.14,37800.0,55.0898,55.0998,54.9702,54.9901,37800.0
2014-08-12 13:30:00,55.16,55.23,55.11,55.12,61100.0,55.0101,55.0799,54.9602,54.9702,61100.0
2014-08-12 14:00:00,55.13,55.14,54.83,54.83,48700.0,54.9801,54.9901,54.681,54.681,48700.0
2014-08-12 14:30:00,54.85,55.03,54.84,55.0,59100.0,54.7009,54.8804,54.6909,54.8505,59100.0
2014-08-12 15:00:00,55.01,55.04,54.93,54.98,63600.0,54.8605,54.8904,54.7807,54.8305,63600.0
2014-08-12 15:30:00,54.98,55.16,54.97,55.05,111200.0,54.8305,55.0101,54.8206,54.9004,111200.0
2014-08-13 09:30:00,55.37,55.43,55.01,55.12,58300.0,55.2195,55.2793,54.8605,54.9702,58300.0
2014-08-13 10:00:00,55.15,55.35,55.1,55.19,33200.0,55.0001,55.1995,54.9502,55.04,33200.0
2014-08-13 10:30:00,55.23,55.45,55.11,55.16,85200.0,55.0799,55.2993,54.9602,55.0101,85200.0
2014-08-13 11:00:00,55.18,55.29,55.14,55.28,100800.0,55.03,55.1397,54.9901,55.1297,100800.0
2014-08-13 11:30:00,55.28,55.38,55.21,55.22,85300.0,55.1297,55.2295,55.0599,55.0699,85300.0
2014-08-13 12:00:00,55.24,55.36,55.2,55.36,32600.0,55.0898,55.2095,55.0499,55.2095,32600.0
2014-08-13 12:30:00,55.36,55.37,55.27,55.33,18900.0,55.2095,55.2195,55.1198,55.1796,18900.0
2014-08-13 13:00:00,55.32,55.42,55.3,55.38,21300.0,55.1696,55.2693,55.1497,55.2295,21300.0
2014-08-13 13:30:00,55.41,55.57,55.4,55.52,20000.0,55.2594,55.4189,55.2494,55.3691,20000.0
2014-08-13 14:00:00,55.52,55.55,55.46,55.53,24000.0,55.3691,55.399,55.3092,55.379,24000.0
2014-08-13 14:30:00,55.54,55.54,55.49,55.51,18400.0,55.389,55.389,55.3392,55.3591,18400.0
2014-08-13 15:00:00,55.51,55.51,55.41,55.42,32200.0,55.3591,55.3591,55.2594,55.2693,32200.0
2014-08-13 15:30:00,55.42,55.43,55.37,55.43,77700.0,55.2693,55.2793,55.2195,55.2793,77700.0
2014-08-14 09:30:00,55.55,55.94,55.41,55.9,43100.0,55.399,55.7879,55.2594,55.748,43100.0
2014-08-14 10:00:00,55.9,55.91,55.7,55.78,55300.0,55.748,55.758,55.5486,55.6284,55300.0
2014-08-14 10:30:00,55.8,55.8,55.6,55.61,32100.0,55.6483,55.6483,55.4489,55.4588,32100.0
2014-08-14 11:00:00,55.6,55.71,55.55,55.57,41200.0,55.4489,55.5586,55.399,55.4189,41200.0
2014-08-14 11:30:00,55.57,55.58,55.44,55.48,59500.0,55.4189,55.4289,55.2893,55.3292,59500.0
2014-08-14 12:00:00,55.48,55.51,55.45,55.47,27000.0,55.3292,55.3591,55.2993,55.3192,27000.0
2014-08-14 12:30:00,55.47,55.5,55.43,55.46,13000.0,55.3192,55.3491,55.2793,55.3092,13000.0
2014-08-14 13:00:00,55.47,55.6,55.47,55.52,39200.0,55.3192,55.4489,55.3192,55.3691,39200.0
2014-08-14 13:30:00,55.51,55.53,55.44,55.46,36800.0,55.3591,55.379,55.2893,55.3092,36800.0
2014-08-14 14:00:00,55.46,55.56,55.46,55.53,22100.0,55.3092,55.409,55.3092,55.379,22100.0
2014-08-14 14:30:00,55.54,55.54,55.39,55.4,50100.0,55.389,55.389,55.2394,55.2494,50100.0
2014-08-14 15:00:00,55.41,55.44,55.37,55.4,52400.0,55.2594,55.2893,55.2195,55.2494,52400.0
2014-08-14 15:30:00,55.4,55.5,55.3,55.49,73600.0,55.2494,55.3491,55.1497,55.3392,73600.0
2014-08-15 09:30:00,55.74,56.08,55.61,56.07,93500.0,55.5885,55.9276,55.4588,55.9176,93500.0
2014-08-15 10:00:00,56.09,56.32,55.99,55.99,66300.0,55.9375,56.1669,55.8378,55.8378,66300.0
2014-08-15 10:30:00,55.99,56.01,55.46,55.71,109300.0,55.8378,55.8577,55.3092,55.5586,109300.0
2014-08-15 11:00:00,55.73,55.77,55.55,55.55,41500.0,55.5785,55.6184,55.399,55.399,41500.0
2014-08-15 11:30:00,55.55,55.82,55.48,55.61,96900.0,55.399,55.6683,55.3292,55.4588,96900.0
2014-08-15 12:00:00,55.6,55.76,55.5,55.76,43500.0,55.4489,55.6084,55.3491,55.6084,43500.0
2014-08-15 12:30:00,55.76,55.85,55.7,55.74,23100.0,55.6084,55.6982,55.5486,55.5885,23100.0
2014-08-15 13:00:00,55.74,55.74,55.65,55.69,23600.0,55.5885,55.5885,55.4987,55.5386,23600.0
2014-08-15 13:30:00,55.69,55.73,55.64,55.7,34900.0,55.5386,55.5785,55.4888,55.5486,34900.0
2014-08-15 14:00:00,55.7,55.78,55.61,55.77,61300.0,55.5486,55.6284,55.4588,55.6184,61300.0
2014-08-15 14:30:00,55.78,55.96,55.75,55.89,33700.0,55.6284,55.8079,55.5985,55.7381,33700.0
2014-08-15 15:00:00,55.89,55.89,55.68,55.69,73600.0,55.7381,55.7381,55.5286,55.5386,73600.0
2014-08-15 15:30:00,55.69,55.8,55.67,55.75,154400.0,55.5386,55.6483,55.5187,55.5985,154400.0
2014-08-18 09:30:00,56.2,56.47,56.01,56.38,73300.0,56.0472,56.3165,55.8577,56.2267,73300.0
2014-08-18 10:00:00,56.32,56.38,56.13,56.16,53500.0,56.1669,56.2267,55.9774,56.0073,53500.0
2014-08-18 10:30:00,56.18,56.25,56.14,56.2,35900.0,56.0273,56.0971,55.9874,56.0472,35900.0
2014-08-18 11:00:00,56.23,56.37,56.22,56.37,32000.0,56.0771,56.2168,56.0672,56.2168,32000.0
2014-08-18 11:30:00,56.37,56.39,56.07,56.3,32000.0,56.2168,56.2367,55.9176,56.147,32000.0
2014-08-18 12:00:00,56.31,56.39,56.31,56.35,13300.0,56.1569,56.2367,56.1569,56.1968,13300.0
2014-08-18 12:30:00,56.34,56.35,56.2,56.2,21100.0,56.1868,56.1968,56.0472,56.0472,21100.0
2014-08-18 13:00:00,56.2,56.21,56.14,56.2,20400.0,56.0472,56.0572,55.9874,56.0472,20400.0
2014-08-18 13:30:00,56.2,56.23,56.14,56.18,15000.0,56.0472,56.0771,55.9874,56.0273,15000.0
2014-08-18 14:00:00,56.18,56.24,56.17,56.21,15100.0,56.0273,56.0871,56.0173,56.0572,15100.0
2014-08-18 14:30:00,56.21,56.23,56.01,56.05,26300.0,56.0572,56.0771,55.8577,55.8976,26300.0
2014-08-18 15:00:00,56.06,56.07,55.91,55.91,53700.0,55.9076,55.9176,55.758,55.758,53700.0
2014-08-18 15:30:00,55.9,56.03,55.9,56.0,132200.0,55.748,55.8777,55.748,55.8478,132200.0
2014-08-19 09:30:00,56.1,56.19,55.88,56.04,33500.0,55.9475,56.0373,55.7281,55.8877,33500.0
2014-08-19 10:00:00,56.05,56.3,56.0,56.2,38400.0,55.8976,56.147,55.8478,56.0472,38400.0
2014-08-19 10:30:00,56.21,56.22,55.9,55.9,30800.0,56.0572,56.0672,55.748,55.748,30800.0
2014-08-19 11:00:00,55.91,55.94,55.82,55.9,25600.0,55.758,55.7879,55.6683,55.748,25600.0
2014-08-19 11:30:00,55.91,55.93,55.8,55.85,17300.0,55.758,55.778,55.6483,55.6982,17300.0
2014-08-19 12:00:00,55.85,55.92,55.79,55.91,18300.0,55.6982,55.768,55.6383,55.758,18300.0
2014-08-19 12:30:00,55.91,55.92,55.79,55.79,21400.0,55.758,55.768,55.6383,55.6383,21400.0
2014-08-19 13:00:00,55.78,55.8,55.71,55.79,23700.0,55.6284,55.6483,55.5586,55.6383,23700.0
2014-08-19 13:30:00,55.79,55.82,55.73,55.73,52800.0,55.6383,55.6683,55.5785,55.5785,52800.0
2014-08-19 14:00:00,55.72,55.81,55.66,55.8,36600.0,55.5685,55.6583,55.5087,55.6483,36600.0
2014-08-19 14:30:00,55.81,55.96,55.8,55.9,29500.0,55.6583,55.8079,55.6483,55.748,29500.0
2014-08-19 15:00:00,55.9,55.99,55.86,55.88,54700.0,55.748,55.8378,55.7082,55.7281,54700.0
2014-08-19 15:30:00,55.89,55.96,55.88,55.92,92000.0,55.7381,55.8079,55.7281,55.768,92000.0
2014-08-20 09:30:00,55.72,56.01,55.51,55.95,30100.0,55.5685,55.8577,55.3591,55.7979,30100.0
2014-08-20 10:00:00,55.95,56.06,55.89,56.03,34900.0,55.7979,55.9076,55.7381,55.8777,34900.0
2014-08-20 10:30:00,56.03,56.37,56.0,56.3,30000.0,55.8777,56.2168,55.8478,56.147,30000.0
2014-08-20 11:00:00,56.3,56.3,56.11,56.21,31400.0,56.147,56.147,55.9575,56.0572,31400.0
2014-08-20 11:30:00,56.21,56.34,56.19,56.33,12400.0,56.0572,56.1868,56.0373,56.1769,12400.0
2014-08-20 12:00:00,56.34,56.36,56.27,56.31,15700.0,56.1868,56.2068,56.117,56.1569,15700.0
2014-08-20 12:30:00,56.32,56.38,56.27,56.35,16200.0,56.1669,56.2267,56.117,56.1968,16200.0
2014-08-20 13:00:00,56.35,56.41,56.34,56.38,20600.0,56.1968,56.2567,56.1868,56.2267,20600.0
2014-08-20 13:30:00,56.38,56.38,56.27,56.27,14800.0,56.2267,56.2267,56.117,56.117,14800.0
2014-08-20 14:00:00,56.27,56.29,56.15,56.21,30600.0,56.117,56.137,55.9974,56.0572,30600.0
2014-08-20 14:30:00,56.21,56.46,56.21,56.38,33300.0,56.0572,56.3065,56.0572,56.2267,33300.0
2014-08-20 15:00:00,56.38,56.44,56.34,56.4,28200.0,56.2267,56.2866,56.1868,56.2467,28200.0
2014-08-20 15:30:00,56.41,56.42,56.3,56.33,51300.0,56.2567,56.2666,56.147,56.1769,51300.0
2014-08-21 09:30:00,56.41,56.44,55.79,55.95,69400.0,56.2567,56.2866,55.6383,55.7979,69400.0
2014-08-21 10:00:00,55.96,56.15,55.76,56.15,49800.0,55.8079,55.9974,55.6084,55.9974,49800.0
2014-08-21 10:30:00,56.14,56.37,56.09,56.13,131100.0,55.9874,56.2168,55.9375,55.9774,131100.0
2014-08-21 11:00:00,56.13,56.74,56.08,56.74,70000.0,55.9774,56.5858,55.9276,56.5858,70000.0
2014-08-21 11:30:00,56.74,57.17,56.73,57.01,231200.0,56.5858,57.0146,56.5758,56.855,231200.0
2014-08-21 12:00:00,56.99,56.99,56.56,56.64,37700.0,56.8351,56.8351,56.4063,56.486,37700.0
2014-08-21 12:30:00,56.64,56.71,56.53,56.61,28700.0,56.486,56.5558,56.3763,56.4561,28700.0
2014-08-21 13:00:00,56.6,56.66,56.59,56.63,16500.0,56.4461,56.506,56.4362,56.4761,16500.0
2014-08-21 13:30:00,56.66,56.66,56.57,56.61,26000.0,56.506,56.506,56.4162,56.4561,26000.0
2014-08-21 14:00:00,56.63,56.69,56.61,56.61,23100.0,56.4761,56.5359,56.4561,56.4561,23100.0
2014-08-21 14:30:00,56.62,56.74,56.6,56.7,17800.0,56.4661,56.5858,56.4461,56.5459,17800.0
2014-08-21 15:00:00,56.7,56.73,56.6,56.68,51800.0,56.5459,56.5758,56.4461,56.5259,51800.0
2014-08-21 15:30:00,56.68,56.7,56.41,56.47,137500.0,56.5259,56.5459,56.2567,56.3165,137500.0
2014-08-22 09:30:00,56.67,56.74,55.28,55.3,127800.0,56.516,56.5858,55.1297,55.1497,127800.0
2014-08-22 10:00:00,55.3,55.91,55.3,55.73,76000.0,55.1497,55.758,55.1497,55.5785,76000.0
2014-08-22 10:30:00,55.77,56.01,55.75,55.81,55800.0,55.6184,55.8577,55.5985,55.6583,55800.0
2014-08-22 11:00:00,55.81,55.96,55.77,55.94,27000.0,55.6583,55.8079,55.6184,55.7879,27000.0
2014-08-22 11:30:00,55.94,56.0,55.9,55.93,30000.0,55.7879,55.8478,55.748,55.778,30000.0
2014-08-22 12:00:00,55.94,55.99,55.88,55.97,32100.0,55.7879,55.8378,55.7281,55.8179,32100.0
2014-08-22 12:30:00,55.98,56.02,55.87,55.89,38000.0,55.8278,55.8677,55.7181,55.7381,38000.0
2014-08-22 13:00:00,55.9,56.03,55.9,55.97,28800.0,55.748,55.8777,55.748,55.8179,28800.0
2014-08-22 13:30:00,56.0,56.15,55.99,56.13,29600.0,55.8478,55.9974,55.8378,55.9774,29600.0
2014-08-22 14:00:00,56.13,56.17,55.96,56.17,39100.0,55.9774,56.0173,55.8079,56.0173,39100.0
2014-08-22 14:30:00,56.16,56.48,56.08,56.48,94100.0,56.0073,56.3265,55.9276,56.3265,94100.0
2014-08-22 15:00:00,56.47,56.48,56.27,56.28,91900.0,56.3165,56.3265,56.117,56.127,91900.0
2014-08-22 15:30:00,56.29,56.38,56.23,56.3,123100.0,56.137,56.2267,56.0771,56.147,123100.0
2014-08-25 09:30:00,56.52,56.92,56.12,56.69,62100.0,56.3664,56.7653,55.9674,56.5359,62100.0
2014-08-25 10:00:00,56.71,56.85,56.59,56.81,72000.0,56.5558,56.6955,56.4362,56.6556,72000.0
2014-08-25 10:30:00,56.81,56.99,56.75,56.85,47500.0,56.6556,56.8351,56.5957,56.6955,47500.0
2014-08-25 11:00:00,56.83,56.89,56.76,56.76,39700.0,56.6755,56.7354,56.6057,56.6057,39700.0
2014-08-25 11:30:00,56.75,56.96,56.75,56.9,36200.0,56.5957,56.8052,56.5957,56.7453,36200.0
2014-08-25 12:00:00,56.89,56.89,56.46,56.47,34000.0,56.7354,56.7354,56.3065,56.3165,34000.0
2014-08-25 12:30:00,56.48,56.55,56.38,56.46,22700.0,56.3265,56.3963,56.2267,56.3065,22700.0
2014-08-25 13:00:00,56.45,56.64,56.37,56.6,23500.0,56.2965,56.486,56.2168,56.4461,23500.0
2014-08-25 13:30:00,56.61,56.73,56.56,56.68,26700.0,56.4561,56.5758,56.4063,56.5259,26700.0
2014-08-25 14:00:00,56.66,56.67,56.56,56.58,33900.0,56.506,56.516,56.4063,56.4262,33900.0
2014-08-25 14:30:00,56.58,56.67,56.56,56.61,37700.0,56.4262,56.516,56.4063,56.4561,37700.0
2014-08-25 15:00:00,56.59,56.72,56.57,56.64,43400.0,56.4362,56.5658,56.4162,56.486,43400.0
2014-08-25 15:30:00,56.64,56.72,56.57,56.61,109400.0,56.486,56.5658,56.4162,56.4561,109400.0
2014-08-26 09:30:00,56.52,56.9,56.4,56.57,35300.0,56.3664,56.7453,56.2467,56.4162,35300.0
2014-08-26 10:00:00,56.55,56.79,56.29,56.69,54300.0,56.3963,56.6356,56.137,56.5359,54300.0
2014-08-26 10:30:00,56.68,56.86,56.59,56.78,66500.0,56.5259,56.7054,56.4362,56.6257,66500.0
2014-08-26 11:00:00,56.79,57.04,56.77,57.02,62300.0,56.6356,56.8849,56.6157,56.865,62300.0
2014-08-26 11:30:00,57.03,57.09,56.92,56.93,31200.0,56.875,56.9348,56.7653,56.7752,31200.0
2014-08-26 12:00:00,56.91,57.0,56.89,56.96,37500.0,56.7553,56.8451,56.7354,56.8052,37500.0
2014-08-26 12:30:00,56.97,56.99,56.95,56.98,47500.0,56.8151,56.8351,56.7952,56.8251,47500.0
2014-08-26 13:00:00,56.98,57.05,56.94,57.05,30000.0,56.8251,56.8949,56.7852,56.8949,30000.0
2014-08-26 13:30:00,57.05,57.11,57.0,57.09,23200.0,56.8949,56.9548,56.8451,56.9348,23200.0
2014-08-26 14:00:00,57.09,57.15,57.02,57.13,34900.0,56.9348,56.9946,56.865,56.9747,34900.0
2014-08-26 14:30:00,57.14,57.18,57.1,57.14,36200.0,56.9847,57.0246,56.9448,56.9847,36200.0
2014-08-26 15:00:00,57.15,57.23,57.13,57.14,48400.0,56.9946,57.0744,56.9747,56.9847,48400.0
2014-08-26 15:30:00,57.15,57.19,57.14,57.18,91300.0,56.9946,57.0345,56.9847,57.0246,91300.0
2014-08-27 09:30:00,57.24,57.31,56.47,56.51,59100.0,57.0844,57.1542,56.3165,56.3564,59100.0
2014-08-27 10:00:00,56.51,57.04,56.46,57.04,62100.0,56.3564,56.8849,56.3065,56.8849,62100.0
2014-08-27 10:30:00,57.04,57.06,56.52,56.52,35800.0,56.8849,56.9049,56.3664,56.3664,35800.0
2014-08-27 11:00:00,56.52,56.55,56.42,56.46,21800.0,56.3664,56.3963,56.2666,56.3065,21800.0
2014-08-27 11:30:00,56.46,56.55,56.37,56.54,25100.0,56.3065,56.3963,56.2168,56.3863,25100.0
2014-08-27 12:00:00,56.54,56.55,56.32,56.39,16700.0,56.3863,56.3963,56.1669,56.2367,16700.0
2014-08-27 12:30:00,56.41,56.52,56.35,56.52,13600.0,56.2567,56.3664,56.1968,56.3664,13600.0
2014-08-27 13:00:00,56.52,56.58,56.49,56.49,14100.0,56.3664,56.4262,56.3364,56.3364,14100.0
2014-08-27 13:30:00,56.49,56.5,56.41,56.5,17200.0,56.3364,56.3464,56.2567,56.3464,17200.0
2014-08-27 14:00:00,56.5,56.5,56.4,56.42,17500.0,56.3464,56.3464,56.2467,56.2666,17500.0
2014-08-27 14:30:00,56.42,56.42,56.32,56.32,20200.0,56.2666,56.2666,56.1669,56.1669,20200.0
2014-08-27 15:00:00,56.32,56.48,56.28,56.47,43600.0,56.1669,56.3265,56.127,56.3165,43600.0
2014-08-27 15:30:00,56.46,56.54,56.39,56.45,58100.0,56.3065,56.3863,56.2367,56.2965,58100.0
2014-08-28 09:30:00,55.94,56.45,55.9,56.42,44700.0,55.7879,56.2965,55.748,56.2666,44700.0
2014-08-28 10:00:00,56.42,56.71,56.37,56.69,47200.0,56.2666,56.5558,56.2168,56.5359,47200.0
2014-08-28 10:30:00,56.72,56.73,56.4,56.41,39700.0,56.5658,56.5758,56.2467,56.2567,39700.0
2014-08-28 11:00:00,56.43,56.53,56.43,56.48,29200.0,56.2766,56.3763,56.2766,56.3265,29200.0
2014-08-28 11:30:00,56.49,56.57,56.41,56.5,17000.0,56.3364,56.4162,56.2567,56.3464,17000.0
2014-08-28 12:00:00,56.5,56.73,56.49,56.66,17000.0,56.3464,56.5758,56.3364,56.506,17000.0
2014-08-28 12:30:00,56.67,56.7,56.62,56.63,14700.0,56.516,56.5459,56.4661,56.4761,14700.0
2014-08-28 13:00:00,56.63,56.67,56.58,56.61,17200.0,56.4761,56.516,56.4262,56.4561,17200.0
2014-08-28 13:30:00,56.61,56.62,56.54,56.62,20700.0,56.4561,56.4661,56.3863,56.4661,20700.0
2014-08-28 14:00:00,56.62,56.64,56.55,56.62,21800.0,56.4661,56.486,56.3963,56.4661,21800.0
2014-08-28 14:30:00,56.63,56.65,56.59,56.59,24800.0,56.4761,56.496,56.4362,56.4362,24800.0
2014-08-28 15:00:00,56.59,56.63,56.54,56.58,41700.0,56.4362,56.4761,56.3863,56.4262,41700.0
2014-08-28 15:30:00,56.58,56.67,56.43,56.47,123400.0,56.4262,56.516,56.2766,56.3165,123400.0
2014-08-29 09:30:00,56.55,57.43,56.55,56.89,78800.0,56.3963,57.2739,56.3963,56.7354,78800.0
2014-08-29 10:00:00,56.86,56.89,56.55,56.57,52000.0,56.7054,56.7354,56.3963,56.4162,52000.0
2014-08-29 10:30:00,56.59,57.08,56.57,57.03,29300.0,56.4362,56.9248,56.4162,56.875,29300.0
2014-08-29 11:00:00,57.03,57.12,57.0,57.04,19000.0,56.875,56.9647,56.8451,56.8849,19000.0
2014-08-29 11:30:00,57.05,57.15,57.04,57.08,19200.0,56.8949,56.9946,56.8849,56.9248,19200.0
2014-08-29 12:00:00,57.06,57.15,56.98,57.14,25400.0,56.9049,56.9946,56.8251,56.9847,25400.0
2014-08-29 12:30:00,57.14,57.19,57.05,57.18,36600.0,56.9847,57.0345,56.8949,57.0246,36600.0
2014-08-29 13:00:00,57.17,57.22,56.97,57.04,27500.0,57.0146,57.0645,56.8151,56.8849,27500.0
2014-08-29 13:30:00,57.05,57.09,56.94,57.05,24100.0,56.8949,56.9348,56.7852,56.8949,24100.0
2014-08-29 14:00:00,57.03,57.05,56.89,56.91,26400.0,56.875,56.8949,56.7354,56.7553,26400.0
2014-08-29 14:30:00,56.92,56.95,56.86,56.89,23800.0,56.7653,56.7952,56.7054,56.7354,23800.0
2014-08-29 15:00:00,56.9,57.13,56.9,57.13,36300.0,56.7453,56.9747,56.7453,56.9747,36300.0
2014-08-29 15:30:00,57.13,57.14,57.04,57.08,135500.0,56.9747,56.9847,56.8849,56.9248,135500.0
2014-09-02 09:30:00,57.32,57.57,57.1,57.36,85200.0,57.1642,57.4135,56.9448,57.2041,85200.0
2014-09-02 10:00:00,57.37,57.54,57.3,57.33,94800.0,57.214,57.3836,57.1442,57.1742,94800.0
2014-09-02 10:30:00,57.33,57.37,57.14,57.34,55900.0,57.1742,57.214,56.9847,57.1841,55900.0
2014-09-02 11:00:00,57.34,57.44,57.18,57.23,55000.0,57.1841,57.2839,57.0246,57.0744,55000.0
2014-09-02 11:30:00,57.23,57.24,57.11,57.15,29000.0,57.0744,57.0844,56.9548,56.9946,29000.0
2014-09-02 12:00:00,57.13,57.2,57.05,57.16,24700.0,56.9747,57.0445,56.8949,57.0046,24700.0
2014-09-02 12:30:00,57.14,57.14,56.89,56.94,35200.0,56.9847,56.9847,56.7354,56.7852,35200.0
2014-09-02 13:00:00,56.94,57.07,56.93,57.06,29500.0,56.7852,56.9149,56.7752,56.9049,29500.0
2014-09-02 13:30:00,57.06,57.06,57.01,57.05,22900.0,56.9049,56.9049,56.855,56.8949,22900.0
2014-09-02 14:00:00,57.05,57.05,56.87,56.94,33300.0,56.8949,56.8949,56.7154,56.7852,33300.0
2014-09-02 14:30:00,56.94,57.0,56.91,56.96,30900.0,56.7852,56.8451,56.7553,56.8052,30900.0
2014-09-02 15:00:00,56.96,57.08,56.88,57.05,64500.0,56.8052,56.9248,56.7254,56.8949,64500.0
2014-09-02 15:30:00,57.05,57.19,56.99,57.19,212900.0,56.8949,57.0345,56.8351,57.0345,212900.0
2014-09-03 09:30:00,57.29,57.49,56.91,57.09,90800.0,57.1343,57.3337,56.7553,56.9348,90800.0
2014-09-03 10:00:00,57.12,57.3,56.88,56.95,39100.0,56.9647,57.1442,56.7254,56.7952,39100.0
2014-09-03 10:30:00,56.98,57.22,56.98,57.11,55500.0,56.8251,57.0645,56.8251,56.9548,55500.0
2014-09-03 11:00:00,57.12,57.23,56.87,56.88,60000.0,56.9647,57.0744,56.7154,56.7254,60000.0
2014-09-03 11:30:00,56.87,57.02,56.83,56.87,50700.0,56.7154,56.865,56.6755,56.7154,50700.0
2014-09-03 12:00:00,56.85,57.01,56.79,56.98,27300.0,56.6955,56.855,56.6356,56.8251,27300.0
2014-09-03 12:30:00,56.97,57.11,56.94,56.94,20900.0,56.8151,56.9548,56.7852,56.7852,20900.0
2014-09-03 13:00:00,56.94,57.07,56.86,56.95,34700.0,56.7852,56.9149,56.7054,56.7952,34700.0
2014-09-03 13:30:00,56.96,56.97,56.75,56.94,31400.0,56.8052,56.8151,56.5957,56.7852,31400.0
2014-09-03 14:00:00,56.94,56.95,56.81,56.86,35300.0,56.7852,56.7952,56.6556,56.7054,35300.0
2014-09-03 14:30:00,56.86,56.9,56.69,56.69,33600.0,56.7054,56.7453,56.5359,56.5359,33600.0
2014-09-03 15:00:00,56.68,56.78,56.63,56.76,66000.0,56.5259,56.6257,56.4761,56.6057,66000.0
2014-09-03 15:30:00,56.76,56.84,56.71,56.72,138800.0,56.6057,56.6855,56.5558,56.5658,138800.0
2014-09-04 09:30:00,56.79,57.01,56.59,56.75,72400.0,56.6356,56.855,56.4362,56.5957,72400.0
2014-09-04 10:00:00,56.78,56.93,56.67,56.87,57700.0,56.6257,56.7752,56.516,56.7154,57700.0
2014-09-04 10:30:00,56.85,56.95,56.77,56.92,56100.0,56.6955,56.7952,56.6157,56.7653,56100.0
2014-09-04 11:00:00,56.91,57.13,56.9,57.02,59900.0,56.7553,56.9747,56.7453,56.865,59900.0
2014-09-04 11:30:00,57.01,57.15,56.98,57.06,39500.0,56.855,56.9946,56.8251,56.9049,39500.0
2014-09-04 12:00:00,57.07,57.24,57.06,57.14,25400.0,56.9149,57.0844,56.9049,56.9847,25400.0
2014-09-04 12:30:00,57.15,57.24,57.1,57.1,34900.0,56.9946,57.0844,56.9448,56.9448,34900.0
2014-09-04 13:00:00,57.1,57.31,57.09,57.26,21900.0,56.9448,57.1542,56.9348,57.1043,21900.0
2014-09-04 13:30:00,57.27,57.32,57.22,57.32,18900.0,57.1143,57.1642,57.0645,57.1642,18900.0
2014-09-04 14:00:00,57.31,57.4,57.26,57.28,55300.0,57.1542,57.244,57.1043,57.1243,55300.0
2014-09-04 14:30:00,57.27,57.27,57.07,57.09,51600.0,57.1143,57.1143,56.9149,56.9348,51600.0
2014-09-04 15:00:00,57.09,57.14,56.95,57.03,67200.0,56.9348,56.9847,56.7952,56.875,67200.0
2014-09-04 15:30:00,57.03,57.08,56.96,57.05,78900.0,56.875,56.9248,56.8052,56.8949,78900.0
2014-09-05 09:30:00,56.91,57.28,56.9,57.21,31300.0,56.7553,57.1243,56.7453,57.0545,31300.0
2014-09-05 10:00:00,57.21,57.23,56.93,57.0,34300.0,57.0545,57.0744,56.7752,56.8451,34300.0
2014-09-05 10:30:00,56.99,57.02,56.84,57.02,43900.0,56.8351,56.865,56.6855,56.865,43900.0
2014-09-05 11:00:00,57.02,57.19,56.97,57.1,53800.0,56.865,57.0345,56.8151,56.9448,53800.0
2014-09-05 11:30:00,57.1,57.22,57.0,57.15,53900.0,56.9448,57.0645,56.8451,56.9946,53900.0
2014-09-05 12:00:00,57.15,57.15,57.0,57.06,16800.0,56.9946,56.9946,56.8451,56.9049,16800.0
2014-09-05 12:30:00,57.06,57.14,57.04,57.12,27300.0,56.9049,56.9847,56.8849,56.9647,27300.0
2014-09-05 13:00:00,57.12,57.19,57.08,57.09,17900.0,56.9647,57.0345,56.9248,56.9348,17900.0
2014-09-05 13:30:00,57.1,57.15,57.08,57.09,41300.0,56.9448,56.9946,56.9248,56.9348,41300.0
2014-09-05 14:00:00,57.09,57.16,57.07,57.11,24000.0,56.9348,57.0046,56.9149,56.9548,24000.0
2014-09-05 14:30:00,57.13,57.18,57.11,57.15,23900.0,56.9747,57.0246,56.9548,56.9946,23900.0
2014-09-05 15:00:00,57.16,57.2,57.1,57.11,36500.0,57.0046,57.0445,56.9448,56.9548,36500.0
2014-09-05 15:30:00,57.09,57.23,57.08,57.23,103500.0,56.9348,57.0744,56.9248,57.0744,103500.0
2014-09-08 09:30:00,57.09,57.43,56.69,57.33,55400.0,56.9348,57.2739,56.5359,57.1742,55400.0
2014-09-08 10:00:00,57.32,57.37,57.15,57.19,44600.0,57.1642,57.214,56.9946,57.0345,44600.0
2014-09-08 10:30:00,57.19,57.25,57.02,57.22,63500.0,57.0345,57.0944,56.865,57.0645,63500.0
2014-09-08 11:00:00,57.22,57.24,57.12,57.18,37100.0,57.0645,57.0844,56.9647,57.0246,37100.0
2014-09-08 11:30:00,57.17,57.2,57.0,57.03,26300.0,57.0146,57.0445,56.8451,56.875,26300.0
2014-09-08 12:00:00,56.98,56.98,56.9,56.92,30800.0,56.8251,56.8251,56.7453,56.7653,30800.0
2014-09-08 12:30:00,56.94,57.17,56.94,57.11,27800.0,56.7852,57.0146,56.7852,56.9548,27800.0
2014-09-08 13:00:00,57.12,57.16,56.9,56.93,48500.0,56.9647,57.0046,56.7453,56.7752,48500.0
2014-09-08 13:30:00,56.94,57.03,56.88,56.88,44800.0,56.7852,56.875,56.7254,56.7254,44800.0
2014-09-08 14:00:00,56.88,56.88,56.74,56.76,33700.0,56.7254,56.7254,56.5858,56.6057,33700.0
2014-09-08 14:30:00,56.75,56.92,56.75,56.88,36100.0,56.5957,56.7653,56.5957,56.7254,36100.0
2014-09-08 15:00:00,56.86,56.93,56.79,56.83,48200.0,56.7054,56.7752,56.6356,56.6755,48200.0
2014-09-08 15:30:00,56.83,56.91,56.78,56.85,150200.0,56.6755,56.7553,56.6257,56.6955,150200.0
2014-09-09 09:30:00,56.9,56.98,56.65,56.68,56300.0,56.7453,56.8251,56.496,56.5259,56300.0
2014-09-09 10:00:00,56.68,56.83,56.6,56.81,72200.0,56.5259,56.6755,56.4461,56.6556,72200.0
2014-09-09 10:30:00,56.82,56.82,56.55,56.56,44500.0,56.6655,56.6655,56.3963,56.4063,44500.0
2014-09-09 11:00:00,56.57,56.79,56.54,56.71,34500.0,56.4162,56.6356,56.3863,56.5558,34500.0
2014-09-09 11:30:00,56.71,56.71,56.57,56.62,31700.0,56.5558,56.5558,56.4162,56.4661,31700.0
2014-09-09 12:00:00,56.62,56.72,56.57,56.69,39400.0,56.4661,56.5658,56.4162,56.5359,39400.0
2014-09-09 12:30:00,56.7,56.7,56.59,56.63,41700.0,56.5459,56.5459,56.4362,56.4761,41700.0
2014-09-09 13:00:00,56.65,56.75,56.6,56.67,48700.0,56.496,56.5957,56.4461,56.516,48700.0
2014-09-09 13:30:00,56.68,56.77,56.63,56.68,47600.0,56.5259,56.6157,56.4761,56.5259,47600.0
2014-09-09 14:00:00,56.69,56.69,56.34,56.35,52600.0,56.5359,56.5359,56.1868,56.1968,52600.0
2014-09-09 14:30:00,56.34,56.39,56.26,56.32,62600.0,56.1868,56.2367,56.1071,56.1669,62600.0
2014-09-09 15:00:00,56.31,56.31,55.94,56.04,84100.0,56.1569,56.1569,55.7879,55.8877,84100.0
2014-09-09 15:30:00,56.04,56.11,55.91,55.93,171800.0,55.8877,55.9575,55.758,55.778,171800.0
2014-09-10 09:30:00,56.07,56.46,55.95,56.28,49300.0,55.9176,56.3065,55.7979,56.127,49300.0
2014-09-10 10:00:00,56.26,56.42,56.17,56.37,47300.0,56.1071,56.2666,56.0173,56.2168,47300.0
2014-09-10 10:30:00,56.36,56.57,56.29,56.52,37800.0,56.2068,56.4162,56.137,56.3664,37800.0
2014-09-10 11:00:00,56.52,56.53,56.29,56.37,31200.0,56.3664,56.3763,56.137,56.2168,31200.0
2014-09-10 11:30:00,56.38,56.39,56.29,56.34,54000.0,56.2267,56.2367,56.137,56.1868,54000.0
2014-09-10 12:00:00,56.31,56.42,56.27,56.4,37600.0,56.1569,56.2666,56.117,56.2467,37600.0
2014-09-10 12:30:00,56.4,56.59,56.38,56.47,99400.0,56.2467,56.4362,56.2267,56.3165,99400.0
2014-09-10 13:00:00,56.46,56.56,56.44,56.45,31300.0,56.3065,56.4063,56.2866,56.2965,31300.0
2014-09-10 13:30:00,56.44,56.5,56.41,56.45,38300.0,56.2866,56.3464,56.2567,56.2965,38300.0
2014-09-10 14:00:00,56.46,56.51,56.42,56.42,26600.0,56.3065,56.3564,56.2666,56.2666,26600.0
2014-09-10 14:30:00,56.43,56.47,56.3,56.4,36800.0,56.2766,56.3165,56.147,56.2467,36800.0
2014-09-10 15:00:00,56.4,56.59,56.4,56.47,72700.0,56.2467,56.4362,56.2467,56.3165,72700.0
2014-09-10 15:30:00,56.46,56.52,56.38,56.46,122300.0,56.3065,56.3664,56.2267,56.3065,122300.0
2014-09-11 09:30:00,56.33,56.72,56.33,56.68,37200.0,56.1769,56.5658,56.1769,56.5259,37200.0
2014-09-11 10:00:00,56.66,56.67,56.33,56.34,56800.0,56.506,56.516,56.1769,56.1868,56800.0
2014-09-11 10:30:00,56.32,56.46,56.2,56.37,69600.0,56.1669,56.3065,56.0472,56.2168,69600.0
2014-09-11 11:00:00,56.39,56.6,56.38,56.46,34900.0,56.2367,56.4461,56.2267,56.3065,34900.0
2014-09-11 11:30:00,56.46,56.54,56.36,56.5,42400.0,56.3065,56.3863,56.2068,56.3464,42400.0
2014-09-11 12:00:00,56.5,56.52,56.37,56.52,29800.0,56.3464,56.3664,56.2168,56.3664,29800.0
2014-09-11 12:30:00,56.51,56.51,56.33,56.35,28400.0,56.3564,56.3564,56.1769,56.1968,28400.0
2014-09-11 13:00:00,56.35,56.4,56.22,56.25,41700.0,56.1968,56.2467,56.0672,56.0971,41700.0
2014-09-11 13:30:00,56.24,56.3,56.19,56.25,38800.0,56.0871,56.147,56.0373,56.0971,38800.0
2014-09-11 14:00:00,56.24,56.4,56.22,56.39,35300.0,56.0871,56.2467,56.0672,56.2367,35300.0
2014-09-11 14:30:00,56.39,56.45,56.34,56.43,40500.0,56.2367,56.2965,56.1868,56.2766,40500.0
2014-09-11 15:00:00,56.44,56.55,56.37,56.51,51400.0,56.2866,56.3963,56.2168,56.3564,51400.0
2014-09-11 15:30:00,56.53,56.55,56.46,56.53,98700.0,56.3763,56.3963,56.3065,56.3763,98700.0
2014-09-12 09:30:00,56.13,56.75,56.13,56.49,32700.0,55.9774,56.5957,55.9774,56.3364,32700.0
2014-09-12 10:00:00,56.49,56.61,56.35,56.35,52200.0,56.3364,56.4561,56.1968,56.1968,52200.0
2014-09-12 10:30:00,56.35,56.42,56.24,56.33,22400.0,56.1968,56.2666,56.0871,56.1769,22400.0
2014-09-12 11:00:00,56.35,56.42,56.31,56.33,25200.0,56.1968,56.2666,56.1569,56.1769,25200.0
2014-09-12 11:30:00,56.33,56.45,56.27,56.45,27600.0,56.1769,56.2965,56.117,56.2965,27600.0
2014-09-12 12:00:00,56.45,56.46,56.31,56.34,29900.0,56.2965,56.3065,56.1569,56.1868,29900.0
2014-09-12 12:30:00,56.34,56.34,56.26,56.33,21700.0,56.1868,56.1868,56.1071,56.1769,21700.0
2014-09-12 13:00:00,56.32,56.33,56.23,56.24,17600.0,56.1669,56.1769,56.0771,56.0871,17600.0
2014-09-12 13:30:00,56.23,56.33,56.22,56.3,37600.0,56.0771,56.1769,56.0672,56.147,37600.0
2014-09-12 14:00:00,56.3,56.31,56.13,56.16,90400.0,56.147,56.1569,55.9774,56.0073,90400.0
2014-09-12 14:30:00,56.16,56.16,56.07,56.11,30100.0,56.0073,56.0073,55.9176,55.9575,30100.0
2014-09-12 15:00:00,56.11,56.24,56.08,56.15,43900.0,55.9575,56.0871,55.9276,55.9974,43900.0
2014-09-12 15:30:00,56.14,56.2,56.07,56.16,89900.0,55.9874,56.0472,55.9176,56.0073,89900.0
2014-09-15 09:30:00,56.23,56.74,56.0,56.1,70700.0,56.0771,56.5858,55.8478,55.9475,70700.0
2014-09-15 10:00:00,56.15,56.16,55.94,55.94,50700.0,55.9974,56.0073,55.7879,55.7879,50700.0
2014-09-15 10:30:00,55.97,56.09,55.95,56.05,43300.0,55.8179,55.9375,55.7979,55.8976,43300.0
2014-09-15 11:00:00,56.02,56.07,55.8,55.93,46800.0,55.8677,55.9176,55.6483,55.778,46800.0
2014-09-15 11:30:00,55.94,56.0,55.88,55.91,56800.0,55.7879,55.8478,55.7281,55.758,56800.0
2014-09-15 12:00:00,55.91,56.03,55.88,56.01,40400.0,55.758,55.8777,55.7281,55.8577,40400.0
2014-09-15 12:30:00,56.01,56.02,55.9,56.02,29000.0,55.8577,55.8677,55.748,55.8677,29000.0
2014-09-15 13:00:00,56.03,56.05,55.74,55.76,34900.0,55.8777,55.8976,55.5885,55.6084,34900.0
2014-09-15 13:30:00,55.75,55.84,55.63,55.65,103600.0,55.5985,55.6882,55.4788,55.4987,103600.0
2014-09-15 14:00:00,55.65,55.9,55.5,55.89,52600.0,55.4987,55.748,55.3491,55.7381,52600.0
2014-09-15 14:30:00,55.89,55.99,55.7,55.73,34600.0,55.7381,55.8378,55.5486,55.5785,34600.0
2014-09-15 15:00:00,55.73,55.79,55.6,55.65,74300.0,55.5785,55.6383,55.4489,55.4987,74300.0
2014-09-15 15:30:00,55.67,55.67,55.51,55.58,146500.0,55.5187,55.5187,55.3591,55.4289,146500.0
2014-09-16 09:30:00,55.44,55.6,55.23,55.4,92300.0,55.2893,55.4489,55.0799,55.2494,92300.0
2014-09-16 10:00:00,55.38,55.47,55.18,55.24,65900.0,55.2295,55.3192,55.03,55.0898,65900.0
2014-09-16 10:30:00,55.24,55.47,55.2,55.21,50600.0,55.0898,55.3192,55.0499,55.0599,50600.0
2014-09-16 11:00:00,55.21,55.39,55.11,55.39,52200.0,55.0599,55.2394,54.9602,55.2394,52200.0
2014-09-16 11:30:00,55.4,55.64,55.4,55.6,43900.0,55.2494,55.4888,55.2494,55.4489,43900.0
2014-09-16 12:00:00,55.58,55.67,55.52,55.53,60200.0,55.4289,55.5187,55.3691,55.379,60200.0
2014-09-16 12:30:00,55.54,55.64,55.5,55.53,41800.0,55.389,55.4888,55.3491,55.379,41800.0
2014-09-16 13:00:00,55.54,55.76,55.54,55.72,31800.0,55.389,55.6084,55.389,55.5685,31800.0
2014-09-16 13:30:00,55.73,55.94,55.71,55.84,45600.0,55.5785,55.7879,55.5586,55.6882,45600.0
2014-09-16 14:00:00,55.85,55.92,55.78,55.79,21200.0,55.6982,55.768,55.6284,55.6383,21200.0
2014-09-16 14:30:00,55.8,55.85,55.75,55.8,27200.0,55.6483,55.6982,55.5985,55.6483,27200.0
2014-09-16 15:00:00,55.8,55.94,55.78,55.78,85200.0,55.6483,55.7879,55.6284,55.6284,85200.0
2014-09-16 15:30:00,55.79,55.79,55.69,55.75,95200.0,55.6383,55.6383,55.5386,55.5985,95200.0
2014-09-17 09:30:00,55.68,56.08,55.45,55.79,45700.0,55.5286,55.9276,55.2993,55.6383,45700.0
2014-09-17 10:00:00,55.82,55.9,55.69,55.75,29300.0,55.6683,55.748,55.5386,55.5985,29300.0
2014-09-17 10:30:00,55.75,55.76,55.48,55.62,33800.0,55.5985,55.6084,55.3292,55.4688,33800.0
2014-09-17 11:00:00,55.62,55.87,55.62,55.82,35300.0,55.4688,55.7181,55.4688,55.6683,35300.0
2014-09-17 11:30:00,55.83,55.87,55.78,55.85,36200.0,55.6782,55.7181,55.6284,55.6982,36200.0
2014-09-17 12:00:00,55.84,56.0,55.84,55.94,31700.0,55.6882,55.8478,55.6882,55.7879,31700.0
2014-09-17 12:30:00,55.94,55.95,55.78,55.79,21100.0,55.7879,55.7979,55.6284,55.6383,21100.0
2014-09-17 13:00:00,55.78,55.78,55.7,55.72,14800.0,55.6284,55.6284,55.5486,55.5685,14800.0
2014-09-17 13:30:00,55.73,55.97,55.73,55.94,28900.0,55.5785,55.8179,55.5785,55.7879,28900.0
2014-09-17 14:00:00,55.96,56.24,55.77,56.2,70000.0,55.8079,56.0871,55.6184,56.0472,70000.0
2014-09-17 14:30:00,56.18,56.2,56.02,56.18,76300.0,56.0273,56.0472,55.8677,56.0273,76300.0
2014-09-17 15:00:00,56.17,56.22,56.02,56.1,77600.0,56.0173,56.0672,55.8677,55.9475,77600.0
2014-09-17 15:30:00,56.12,56.12,55.62,55.65,242700.0,55.9674,55.9674,55.4688,55.4987,242700.0
2014-09-18 09:30:00,55.95,56.17,55.58,55.68,83300.0,55.7979,56.0173,55.4289,55.5286,83300.0
2014-09-18 10:00:00,55.69,56.04,55.69,55.94,65300.0,55.5386,55.8877,55.5386,55.7879,65300.0
2014-09-18 10:30:00,55.94,55.94,55.63,55.67,58200.0,55.7879,55.7879,55.4788,55.5187,58200.0
2014-09-18 11:00:00,55.67,55.8,55.63,55.63,55800.0,55.5187,55.6483,55.4788,55.4788,55800.0
2014-09-18 11:30:00,55.62,55.68,55.53,55.6,37000.0,55.4688,55.5286,55.379,55.4489,37000.0
2014-09-18 12:00:00,55.6,55.8,55.6,55.77,26000.0,55.4489,55.6483,55.4489,55.6184,26000.0
2014-09-18 12:30:00,55.76,55.85,55.71,55.71,52700.0,55.6084,55.6982,55.5586,55.5586,52700.0
2014-09-18 13:00:00,55.71,55.78,55.7,55.7,49800.0,55.5586,55.6284,55.5486,55.5486,49800.0
2014-09-18 13:30:00,55.7,55.84,55.67,55.82,46400.0,55.5486,55.6882,55.5187,55.6683,46400.0
2014-09-18 14:00:00,55.82,55.84,55.59,55.64,77300.0,55.6683,55.6882,55.4389,55.4888,77300.0
2014-09-18 14:30:00,55.65,55.65,55.46,55.48,81300.0,55.4987,55.4987,55.3092,55.3292,81300.0
2014-09-18 15:00:00,55.47,55.62,55.46,55.61,116400.0,55.3192,55.4688,55.3092,55.4588,116400.0
2014-09-18 15:30:00,55.61,55.8,55.6,55.79,248400.0,55.4588,55.6483,55.4489,55.6383,248400.0
2014-09-19 09:30:00,55.76,55.9,55.24,55.34,228500.0,55.6084,55.748,55.0898,55.1896,228500.0
2014-09-19 10:00:00,55.32,55.46,55.18,55.24,78900.0,55.1696,55.3092,55.03,55.0898,78900.0
2014-09-19 10:30:00,55.24,55.35,55.1,55.29,58900.0,55.0898,55.1995,54.9502,55.1397,58900.0
2014-09-19 11:00:00,55.3,55.44,55.22,55.34,59800.0,55.1497,55.2893,55.0699,55.1896,59800.0
2014-09-19 11:30:00,55.33,55.38,55.18,55.38,55000.0,55.1796,55.2295,55.03,55.2295,55000.0
2014-09-19 12:00:00,55.38,55.38,54.89,54.94,51600.0,55.2295,55.2295,54.7408,54.7907,51600.0
2014-09-19 12:30:00,54.91,54.98,54.8,54.98,64400.0,54.7607,54.8305,54.651,54.8305,64400.0
2014-09-19 13:00:00,55.0,55.02,54.85,55.02,50300.0,54.8505,54.8704,54.7009,54.8704,50300.0
2014-09-19 13:30:00,55.04,55.22,55.04,55.18,38400.0,54.8904,55.0699,54.8904,55.03,38400.0
2014-09-19 14:00:00,55.19,55.24,55.08,55.16,59700.0,55.04,55.0898,54.9303,55.0101,59700.0
2014-09-19 14:30:00,55.16,55.37,55.16,55.36,114400.0,55.0101,55.2195,55.0101,55.2095,114400.0
2014-09-19 15:00:00,55.37,55.56,55.37,55.46,97600.0,55.2195,55.409,55.2195,55.3092,97600.0
2014-09-19 15:30:00,55.46,55.94,55.45,55.84,586300.0,55.3092,55.7879,55.2993,55.6882,586300.0
2014-09-22 09:30:00,55.79,56.17,55.58,56.16,78000.0,55.6383,56.0173,55.4289,56.0073,78000.0
2014-09-22 10:00:00,56.13,56.25,55.66,55.71,152800.0,55.9774,56.0971,55.5087,55.5586,152800.0
2014-09-22 10:30:00,55.72,55.72,55.33,55.4,49500.0,55.5685,55.5685,55.1796,55.2494,49500.0
2014-09-22 11:00:00,55.39,55.66,55.33,55.64,62800.0,55.2394,55.5087,55.1796,55.4888,62800.0
2014-09-22 11:30:00,55.62,55.74,55.59,55.69,77500.0,55.4688,55.5885,55.4389,55.5386,77500.0
2014-09-22 12:00:00,55.68,55.68,55.45,55.63,48100.0,55.5286,55.5286,55.2993,55.4788,48100.0
2014-09-22 12:30:00,55.61,55.62,55.44,55.58,33500.0,55.4588,55.4688,55.2893,55.4289,33500.0
2014-09-22 13:00:00,55.56,55.57,55.46,55.5,33000.0,55.409,55.4189,55.3092,55.3491,33000.0
2014-09-22 13:30:00,55.53,55.6,55.5,55.52,31100.0,55.379,55.4489,55.3491,55.3691,31100.0
2014-09-22 14:00:00,55.53,55.57,55.45,55.46,35000.0,55.379,55.4189,55.2993,55.3092,35000.0
2014-09-22 14:30:00,55.45,55.68,55.45,55.64,54200.0,55.2993,55.5286,55.2993,55.4888,54200.0
2014-09-22 15:00:00,55.64,55.68,55.5,55.57,71400.0,55.4888,55.5286,55.3491,55.4189,71400.0
2014-09-22 15:30:00,55.57,55.69,55.5,55.55,172000.0,55.4189,55.5386,55.3491,55.399,172000.0
2014-09-23 09:30:00,55.35,55.61,55.22,55.59,43900.0,55.1995,55.4588,55.0699,55.4389,43900.0
2014-09-23 10:00:00,55.55,55.67,55.45,55.45,43600.0,55.399,55.5187,55.2993,55.2993,43600.0
2014-09-23 10:30:00,55.43,55.43,55.25,55.3,41700.0,55.2793,55.2793,55.0998,55.1497,41700.0
2014-09-23 11:00:00,55.32,55.55,55.31,55.41,27700.0,55.1696,55.399,55.1596,55.2594,27700.0
2014-09-23 11:30:00,55.41,55.71,55.39,55.69,27100.0,55.2594,55.5586,55.2394,55.5386,27100.0
2014-09-23 12:00:00,55.69,55.69,55.46,55.48,29800.0,55.5386,55.5386,55.3092,55.3292,29800.0
2014-09-23 12:30:00,55.5,55.65,55.49,55.52,26100.0,55.3491,55.4987,55.3392,55.3691,26100.0
2014-09-23 13:00:00,55.48,55.49,55.36,55.47,21000.0,55.3292,55.3392,55.2095,55.3192,21000.0
2014-09-23 13:30:00,55.48,55.56,55.39,55.41,22000.0,55.3292,55.409,55.2394,55.2594,22000.0
2014-09-23 14:00:00,55.41,55.48,55.34,55.37,22400.0,55.2594,55.3292,55.1896,55.2195,22400.0
2014-09-23 14:30:00,55.37,55.44,55.33,55.38,24300.0,55.2195,55.2893,55.1796,55.2295,24300.0
2014-09-23 15:00:00,55.41,55.55,55.37,55.53,38700.0,55.2594,55.399,55.2195,55.379,38700.0
2014-09-23 15:30:00,55.55,55.64,55.33,55.35,121000.0,55.399,55.4888,55.1796,55.1995,121000.0
2014-09-24 09:30:00,55.45,55.74,55.37,55.43,32700.0,55.2993,55.5885,55.2195,55.2793,32700.0
2014-09-24 10:00:00,55.46,55.56,55.4,55.52,39400.0,55.3092,55.409,55.2494,55.3691,39400.0
2014-09-24 10:30:00,55.52,55.88,55.5,55.8,62800.0,55.3691,55.7281,55.3491,55.6483,62800.0
2014-09-24 11:00:00,55.79,56.25,55.79,56.09,49100.0,55.6383,56.0971,55.6383,55.9375,49100.0
2014-09-24 11:30:00,56.07,56.12,56.05,56.11,24500.0,55.9176,55.9674,55.8976,55.9575,24500.0
2014-09-24 12:00:00,56.11,56.18,55.99,56.16,33700.0,55.9575,56.0273,55.8378,56.0073,33700.0
2014-09-24 12:30:00,56.15,56.28,56.15,56.22,52100.0,55.9974,56.127,55.9974,56.0672,52100.0
2014-09-24 13:00:00,56.22,56.26,56.18,56.26,30000.0,56.0672,56.1071,56.0273,56.1071,30000.0
2014-09-24 13:30:00,56.26,56.37,56.26,56.28,27800.0,56.1071,56.2168,56.1071,56.127,27800.0
2014-09-24 14:00:00,56.28,56.38,56.18,56.36,24900.0,56.127,56.2267,56.0273,56.2068,24900.0
2014-09-24 14:30:00,56.33,56.35,56.26,56.34,25800.0,56.1769,56.1968,56.1071,56.1868,25800.0
2014-09-24 15:00:00,56.35,56.4,56.31,56.36,42600.0,56.1968,56.2467,56.1569,56.2068,42600.0
2014-09-24 15:30:00,56.36,56.38,56.18,56.22,175400.0,56.2068,56.2267,56.0273,56.0672,175400.0
2014-09-25 09:30:00,55.9,56.15,55.55,55.82,72200.0,55.748,55.9974,55.399,55.6683,72200.0
2014-09-25 10:00:00,55.81,55.86,55.37,55.56,82400.0,55.6583,55.7082,55.2195,55.409,82400.0
2014-09-25 10:30:00,55.56,55.62,55.39,55.6,97600.0,55.409,55.4688,55.2394,55.4489,97600.0
2014-09-25 11:00:00,55.57,55.59,55.39,55.47,45000.0,55.4189,55.4389,55.2394,55.3192,45000.0
2014-09-25 11:30:00,55.45,55.56,55.4,55.41,57600.0,55.2993,55.409,55.2494,55.2594,57600.0
2014-09-25 12:00:00,55.41,55.47,55.27,55.29,26400.0,55.2594,55.3192,55.1198,55.1397,26400.0
2014-09-25 12:30:00,55.3,55.33,55.24,55.27,24800.0,55.1497,55.1796,55.0898,55.1198,24800.0
2014-09-25 13:00:00,55.28,55.37,55.18,55.32,28200.0,55.1297,55.2195,55.03,55.1696,28200.0
2014-09-25 13:30:00,55.32,55.33,55.17,55.24,40700.0,55.1696,55.1796,55.02,55.0898,40700.0
2014-09-25 14:00:00,55.24,55.38,55.21,55.38,66000.0,55.0898,55.2295,55.0599,55.2295,66000.0
2014-09-25 14:30:00,55.36,55.5,55.34,55.41,47800.0,55.2095,55.3491,55.1896,55.2594,47800.0
2014-09-25 15:00:00,55.42,55.45,55.3,55.3,45800.0,55.2693,55.2993,55.1497,55.1497,45800.0
2014-09-25 15:30:00,55.29,55.53,55.27,55.29,161400.0,55.1397,55.379,55.1198,55.1397,161400.0
2014-09-26 09:30:00,55.34,55.66,55.28,55.47,36200.0,55.1896,55.5087,55.1297,55.3192,36200.0
2014-09-26 10:00:00,55.54,55.69,55.35,55.35,26200.0,55.389,55.5386,55.1995,55.1995,26200.0
2014-09-26 10:30:00,55.35,55.44,55.25,55.43,26700.0,55.1995,55.2893,55.0998,55.2793,26700.0
2014-09-26 11:00:00,55.43,55.55,55.27,55.28,66000.0,55.2793,55.399,55.1198,55.1297,66000.0
2014-09-26 11:30:00,55.28,55.34,55.16,55.28,19100.0,55.1297,55.1896,55.0101,55.1297,19100.0
2014-09-26 12:00:00,55.28,55.51,55.26,55.49,21700.0,55.1297,55.3591,55.1098,55.3392,21700.0
2014-09-26 12:30:00,55.47,55.48,55.39,55.4,19000.0,55.3192,55.3292,55.2394,55.2494,19000.0
2014-09-26 13:00:00,55.44,55.48,55.41,55.47,15800.0,55.2893,55.3292,55.2594,55.3192,15800.0
2014-09-26 13:30:00,55.47,55.55,55.4,55.51,15300.0,55.3192,55.399,55.2494,55.3591,15300.0
2014-09-26 14:00:00,55.52,55.68,55.48,55.56,28000.0,55.3691,55.5286,55.3292,55.409,28000.0
2014-09-26 14:30:00,55.56,55.61,55.54,55.61,38000.0,55.409,55.4588,55.389,55.4588,38000.0
2014-09-26 15:00:00,55.61,55.68,55.54,55.57,82800.0,55.4588,55.5286,55.389,55.4189,82800.0
2014-09-26 15:30:00,55.56,55.59,55.44,55.49,82400.0,55.409,55.4389,55.2893,55.3392,82400.0
2014-09-29 09:30:00,55.03,55.33,54.89,55.15,50300.0,54.8804,55.1796,54.7408,55.0001,50300.0
2014-09-29 10:00:00,55.12,55.46,55.07,55.4,41000.0,54.9702,55.3092,54.9203,55.2494,41000.0
2014-09-29 10:30:00,55.38,55.52,55.32,55.41,37500.0,55.2295,55.3691,55.1696,55.2594,37500.0
2014-09-29 11:00:00,55.42,55.48,55.37,55.38,33400.0,55.2693,55.3292,55.2195,55.2295,33400.0
2014-09-29 11:30:00,55.39,55.42,55.34,55.4,34000.0,55.2394,55.2693,55.1896,55.2494,34000.0
2014-09-29 12:00:00,55.4,55.57,55.29,55.33,106400.0,55.2494,55.4189,55.1397,55.1796,106400.0
2014-09-29 12:30:00,55.33,55.44,55.24,55.41,15900.0,55.1796,55.2893,55.0898,55.2594,15900.0
2014-09-29 13:00:00,55.41,55.44,55.3,55.32,18000.0,55.2594,55.2893,55.1497,55.1696,18000.0
2014-09-29 13:30:00,55.32,55.35,55.23,55.23,29100.0,55.1696,55.1995,55.0799,55.0799,29100.0
2014-09-29 14:00:00,55.24,55.26,55.01,55.02,39800.0,55.0898,55.1098,54.8605,54.8704,39800.0
2014-09-29 14:30:00,55.03,55.16,55.0,55.16,51900.0,54.8804,55.0101,54.8505,55.0101,51900.0
2014-09-29 15:00:00,55.15,55.31,55.15,55.31,53700.0,55.0001,55.1596,55.0001,55.1596,53700.0
2014-09-29 15:30:00,55.31,55.32,55.18,55.21,103000.0,55.1596,55.1696,55.03,55.0599,103000.0
2014-09-30 09:30:00,55.27,55.41,55.11,55.32,26800.0,55.1198,55.2594,54.9602,55.1696,26800.0
2014-09-30 10:00:00,55.3,55.3,55.06,55.26,29800.0,55.1497,55.1497,54.9103,55.1098,29800.0
2014-09-30 10:30:00,55.26,55.55,55.25,55.42,23700.0,55.1098,55.399,55.0998,55.2693,23700.0
2014-09-30 11:00:00,55.4,55.61,55.35,55.6,37400.0,55.2494,55.4588,55.1995,55.4489,37400.0
2014-09-30 11:30:00,55.6,55.6,55.39,55.4,26200.0,55.4489,55.4489,55.2394,55.2494,26200.0
2014-09-30 12:00:00,55.41,55.44,55.27,55.33,32800.0,55.2594,55.2893,55.1198,55.1796,32800.0
2014-09-30 12:30:00,55.32,55.38,55.25,55.3,22200.0,55.1696,55.2295,55.0998,55.1497,22200.0
2014-09-30 13:00:00,55.31,55.46,55.3,55.33,27300.0,55.1596,55.3092,55.1497,55.1796,27300.0
2014-09-30 13:30:00,55.33,55.35,55.12,55.18,37700.0,55.1796,55.1995,54.9702,55.03,37700.0
2014-09-30 14:00:00,55.19,55.23,55.07,55.18,49700.0,55.04,55.0799,54.9203,55.03,49700.0
2014-09-30 14:30:00,55.18,55.26,55.11,55.13,36500.0,55.03,55.1098,54.9602,54.9801,36500.0
2014-09-30 15:00:00,55.11,55.31,55.08,55.24,49200.0,54.9602,55.1596,54.9303,55.0898,49200.0
2014-09-30 15:30:00,55.24,55.32,55.11,55.12,154600.0,55.0898,55.1696,54.9602,54.9702,154600.0
2014-10-01 09:30:00,55.01,55.11,54.69,54.78,44200.0,54.8605,54.9602,54.5413,54.6311,44200.0
2014-10-01 10:00:00,54.78,54.84,54.52,54.71,35600.0,54.6311,54.6909,54.3718,54.5613,35600.0
2014-10-01 10:30:00,54.72,54.73,54.49,54.73,26200.0,54.5713,54.5812,54.3419,54.5812,26200.0
2014-10-01 11:00:00,54.76,54.92,54.58,54.6,35600.0,54.6111,54.7707,54.4316,54.4516,35600.0
2014-10-01 11:30:00,54.6,54.62,54.5,54.61,54800.0,54.4516,54.4715,54.3518,54.4616,54800.0
2014-10-01 12:00:00,54.61,54.62,54.51,54.61,38400.0,54.4616,54.4715,54.3618,54.4616,38400.0
2014-10-01 12:30:00,54.61,54.61,54.39,54.46,32800.0,54.4616,54.4616,54.2421,54.312,32800.0
2014-10-01 13:00:00,54.49,54.5,54.38,54.4,46400.0,54.3419,54.3518,54.2322,54.2521,46400.0
2014-10-01 13:30:00,54.41,54.41,54.21,54.21,29000.0,54.2621,54.2621,54.0626,54.0626,29000.0
2014-10-01 14:00:00,54.22,54.33,54.2,54.28,33900.0,54.0726,54.1823,54.0527,54.1324,33900.0
2014-10-01 14:30:00,54.3,54.33,54.21,54.21,45300.0,54.1524,54.1823,54.0626,54.0626,45300.0
2014-10-01 15:00:00,54.21,54.27,54.05,54.26,77200.0,54.0626,54.1225,53.9031,54.1125,77200.0
2014-10-01 15:30:00,54.26,54.46,54.26,54.31,159900.0,54.1125,54.312,54.1125,54.1624,159900.0
2014-10-02 09:30:00,54.49,55.45,54.32,55.3,130700.0,54.3419,55.2993,54.1723,55.1497,130700.0
2014-10-02 10:00:00,55.3,55.59,55.24,55.31,89000.0,55.1497,55.4389,55.0898,55.1596,89000.0
2014-10-02 10:30:00,55.31,55.31,55.08,55.21,71600.0,55.1596,55.1596,54.9303,55.0599,71600.0
2014-10-02 11:00:00,55.23,55.45,55.21,55.29,64700.0,55.0799,55.2993,55.0599,55.1397,64700.0
2014-10-02 11:30:00,55.3,55.39,55.15,55.28,84100.0,55.1497,55.2394,55.0001,55.1297,84100.0
2014-10-02 12:00:00,55.27,55.38,55.21,55.26,46800.0,55.1198,55.2295,55.0599,55.1098,46800.0
2014-10-02 12:30:00,55.26,55.65,55.24,55.61,74000.0,55.1098,55.4987,55.0898,55.4588,74000.0
2014-10-02 13:00:00,55.63,55.91,55.57,55.85,57100.0,55.4788,55.758,55.4189,55.6982,57100.0
2014-10-02 13:30:00,55.85,55.98,55.8,55.88,68700.0,55.6982,55.8278,55.6483,55.7281,68700.0
2014-10-02 14:00:00,55.87,55.97,55.77,55.91,55500.0,55.7181,55.8179,55.6184,55.758,55500.0
2014-10-02 14:30:00,55.91,56.04,55.85,56.03,71900.0,55.758,55.8877,55.6982,55.8777,71900.0
2014-10-02 15:00:00,56.03,56.06,55.79,55.81,99200.0,55.8777,55.9076,55.6383,55.6583,99200.0
2014-10-02 15:30:00,55.81,55.82,55.48,55.52,273300.0,55.6583,55.6683,55.3292,55.3691,273300.0
2014-10-03 09:30:00,55.96,56.05,55.52,55.9,51200.0,55.8079,55.8976,55.3691,55.748,51200.0
2014-10-03 10:00:00,55.9,56.23,55.9,56.2,38400.0,55.748,56.0771,55.748,56.0472,38400.0
2014-10-03 10:30:00,56.2,56.34,56.16,56.29,28800.0,56.0472,56.1868,56.0073,56.137,28800.0
2014-10-03 11:00:00,56.28,56.4,56.18,56.25,31200.0,56.127,56.2467,56.0273,56.0971,31200.0
2014-10-03 11:30:00,56.27,56.3,56.16,56.18,21700.0,56.117,56.147,56.0073,56.0273,21700.0
2014-10-03 12:00:00,56.18,56.31,56.15,56.31,19200.0,56.0273,56.1569,55.9974,56.1569,19200.0
2014-10-03 12:30:00,56.3,56.34,56.24,56.24,24500.0,56.147,56.1868,56.0871,56.0871,24500.0
2014-10-03 13:00:00,56.24,56.25,56.05,56.08,23700.0,56.0871,56.0971,55.8976,55.9276,23700.0
2014-10-03 13:30:00,56.08,56.1,55.98,56.02,24400.0,55.9276,55.9475,55.8278,55.8677,24400.0
2014-10-03 14:00:00,56.02,56.11,56.02,56.08,30800.0,55.8677,55.9575,55.8677,55.9276,30800.0
2014-10-03 14:30:00,56.08,56.12,56.05,56.09,28800.0,55.9276,55.9674,55.8976,55.9375,28800.0
2014-10-03 15:00:00,56.09,56.14,56.03,56.13,52700.0,55.9375,55.9874,55.8777,55.9774,52700.0
2014-10-03 15:30:00,56.12,56.18,56.0,56.01,111400.0,55.9674,56.0273,55.8478,55.8577,111400.0
2014-10-06 09:30:00,56.24,56.45,56.0,56.23,30800.0,56.0871,56.2965,55.8478,56.0771,30800.0
2014-10-06 10:00:00,56.2,56.26,55.77,55.93,31200.0,56.0472,56.1071,55.6184,55.778,31200.0
2014-10-06 10:30:00,55.94,56.18,55.69,55.82,32800.0,55.7879,56.0273,55.5386,55.6683,32800.0
2014-10-06 11:00:00,55.83,55.95,55.78,55.78,25800.0,55.6782,55.7979,55.6284,55.6284,25800.0
2014-10-06 11:30:00,55.79,55.81,55.43,55.68,33600.0,55.6383,55.6583,55.2793,55.5286,33600.0
2014-10-06 12:00:00,55.68,55.79,55.65,55.7,22800.0,55.5286,55.6383,55.4987,55.5486,22800.0
2014-10-06 12:30:00,55.67,55.69,55.51,55.56,22800.0,55.5187,55.5386,55.3591,55.409,22800.0
2014-10-06 13:00:00,55.58,55.82,55.54,55.79,16300.0,55.4289,55.6683,55.389,55.6383,16300.0
2014-10-06 13:30:00,55.8,55.84,55.75,55.8,14900.0,55.6483,55.6882,55.5985,55.6483,14900.0
2014-10-06 14:00:00,55.81,55.91,55.75,55.88,20800.0,55.6583,55.758,55.5985,55.7281,20800.0
2014-10-06 14:30:00,55.88,55.94,55.82,55.9,19300.0,55.7281,55.7879,55.6683,55.748,19300.0
2014-10-06 15:00:00,55.9,55.93,55.8,55.9,35300.0,55.748,55.778,55.6483,55.748,35300.0
2014-10-06 15:30:00,55.9,55.9,55.8,55.83,57700.0,55.748,55.748,55.6483,55.6782,57700.0
2014-10-07 09:30:00,55.56,55.92,55.29,55.82,54400.0,55.409,55.768,55.1397,55.6683,54400.0
2014-10-07 10:00:00,55.79,55.97,55.7,55.76,32000.0,55.6383,55.8179,55.5486,55.6084,32000.0
2014-10-07 10:30:00,55.8,55.88,55.66,55.66,21100.0,55.6483,55.7281,55.5087,55.5087,21100.0
2014-10-07 11:00:00,55.61,55.72,55.51,55.52,16200.0,55.4588,55.5685,55.3591,55.3691,16200.0
2014-10-07 11:30:00,55.51,55.57,55.45,55.54,22000.0,55.3591,55.4189,55.2993,55.389,22000.0
2014-10-07 12:00:00,55.53,55.68,55.53,55.66,16300.0,55.379,55.5286,55.379,55.5087,16300.0
2014-10-07 12:30:00,55.67,55.68,55.45,55.45,18700.0,55.5187,55.5286,55.2993,55.2993,18700.0
2014-10-07 13:00:00,55.43,55.43,55.33,55.39,25900.0,55.2793,55.2793,55.1796,55.2394,25900.0
2014-10-07 13:30:00,55.39,55.43,55.32,55.37,25200.0,55.2394,55.2793,55.1696,55.2195,25200.0
2014-10-07 14:00:00,55.37,55.4,55.24,55.25,18300.0,55.2195,55.2494,55.0898,55.0998,18300.0
2014-10-07 14:30:00,55.23,55.23,55.16,55.19,37800.0,55.0799,55.0799,55.0101,55.04,37800.0
2014-10-07 15:00:00,55.16,55.27,55.02,55.1,53600.0,55.0101,55.1198,54.8704,54.9502,53600.0
2014-10-07 15:30:00,55.1,55.15,55.0,55.0,115600.0,54.9502,55.0001,54.8505,54.8505,115600.0
2014-10-08 09:30:00,55.11,55.42,55.0,55.07,61100.0,54.9602,55.2693,54.8505,54.9203,61100.0
2014-10-08 10:00:00,55.08,55.21,54.96,55.13,28800.0,54.9303,55.0599,54.8106,54.9801,28800.0
2014-10-08 10:30:00,55.11,55.25,54.91,54.92,39900.0,54.9602,55.0998,54.7607,54.7707,39900.0
2014-10-08 11:00:00,54.92,55.1,54.83,55.1,42200.0,54.7707,54.9502,54.681,54.9502,42200.0
2014-10-08 11:30:00,55.09,55.19,54.98,55.19,28400.0,54.9402,55.04,54.8305,55.04,28400.0
2014-10-08 12:00:00,55.21,55.28,55.15,55.19,27200.0,55.0599,55.1297,55.0001,55.04,27200.0
2014-10-08 12:30:00,55.17,55.2,55.1,55.18,24000.0,55.02,55.0499,54.9502,55.03,24000.0
2014-10-08 13:00:00,55.18,55.3,55.12,55.12,12200.0,55.03,55.1497,54.9702,54.9702,12200.0
2014-10-08 13:30:00,55.15,55.42,55.11,55.4,16600.0,55.0001,55.2693,54.9602,55.2494,16600.0
2014-10-08 14:00:00,55.41,55.85,55.4,55.84,26100.0,55.2594,55.6982,55.2494,55.6882,26100.0
2014-10-08 14:30:00,55.85,56.0,55.83,55.91,36600.0,55.6982,55.8478,55.6782,55.758,36600.0
2014-10-08 15:00:00,55.92,56.3,55.9,56.26,41900.0,55.768,56.147,55.748,56.1071,41900.0
2014-10-08 15:30:00,56.24,56.29,56.1,56.14,87500.0,56.0871,56.137,55.9475,55.9874,87500.0
2014-10-09 09:30:00,55.91,56.25,55.55,55.97,32100.0,55.758,56.0971,55.399,55.8179,32100.0
2014-10-09 10:00:00,55.99,56.08,55.88,55.99,22900.0,55.8378,55.9276,55.7281,55.8378,22900.0
2014-10-09 10:30:00,56.0,56.0,55.73,55.95,20100.0,55.8478,55.8478,55.5785,55.7979,20100.0
2014-10-09 11:00:00,55.92,56.15,55.86,56.13,18600.0,55.768,55.9974,55.7082,55.9774,18600.0
2014-10-09 11:30:00,56.13,56.21,55.66,55.67,31900.0,55.9774,56.0572,55.5087,55.5187,31900.0
2014-10-09 12:00:00,55.64,55.69,55.39,55.44,37500.0,55.4888,55.5386,55.2394,55.2893,37500.0
2014-10-09 12:30:00,55.41,55.53,55.36,55.44,21000.0,55.2594,55.379,55.2095,55.2893,21000.0
2014-10-09 13:00:00,55.41,55.44,55.15,55.38,17200.0,55.2594,55.2893,55.0001,55.2295,17200.0
2014-10-09 13:30:00,55.36,55.57,55.34,55.44,20900.0,55.2095,55.4189,55.1896,55.2893,20900.0
2014-10-09 14:00:00,55.42,55.42,55.2,55.23,21600.0,55.2693,55.2693,55.0499,55.0799,21600.0
2014-10-09 14:30:00,55.25,55.43,55.21,55.32,21100.0,55.0998,55.2793,55.0599,55.1696,21100.0
2014-10-09 15:00:00,55.29,55.47,55.26,55.41,46000.0,55.1397,55.3192,55.1098,55.2594,46000.0
2014-10-09 15:30:00,55.43,55.57,55.25,55.26,87700.0,55.2793,55.4189,55.0998,55.1098,87700.0
2014-10-10 09:30:00,55.13,55.71,54.58,55.52,53100.0,54.9801,55.5586,54.4316,55.3691,53100.0
2014-10-10 10:00:00,55.48,55.51,54.72,54.78,52900.0,55.3292,55.3591,54.5713,54.6311,52900.0
2014-10-10 10:30:00,54.76,54.96,54.65,54.91,51300.0,54.6111,54.8106,54.5014,54.7607,51300.0
2014-10-10 11:00:00,54.93,55.0,54.79,54.87,61200.0,54.7807,54.8505,54.6411,54.7208,61200.0
2014-10-10 11:30:00,54.89,55.0,54.84,54.88,34800.0,54.7408,54.8505,54.6909,54.7308,34800.0
2014-10-10 12:00:00,54.87,55.05,54.87,54.96,58400.0,54.7208,54.9004,54.7208,54.8106,58400.0
2014-10-10 12:30:00,54.97,55.0,54.84,54.87,49400.0,54.8206,54.8505,54.6909,54.7208,49400.0
2014-10-10 13:00:00,54.89,54.96,54.55,54.55,43100.0,54.7408,54.8106,54.4017,54.4017,43100.0
2014-10-10 13:30:00,54.55,54.77,54.53,54.56,51900.0,54.4017,54.6211,54.3818,54.4117,51900.0
2014-10-10 14:00:00,54.57,54.6,54.34,54.36,37900.0,54.4217,54.4516,54.1923,54.2122,37900.0
2014-10-10 14:30:00,54.35,54.37,54.12,54.25,52800.0,54.2023,54.2222,53.9729,54.1025,52800.0
2014-10-10 15:00:00,54.25,54.3,54.09,54.12,84200.0,54.1025,54.1524,53.943,53.9729,84200.0
2014-10-10 15:30:00,54.13,54.14,53.87,53.87,171100.0,53.9829,53.9928,53.7236,53.7236,171100.0
2014-10-13 09:30:00,53.86,53.96,53.34,53.51,35800.0,53.7136,53.8133,53.195,53.3645,35800.0
2014-10-13 10:00:00,53.5,53.51,53.19,53.19,33100.0,53.3546,53.3645,53.0454,53.0454,33100.0
2014-10-13 10:30:00,53.18,53.48,53.04,53.48,41600.0,53.0354,53.3346,52.8958,53.3346,41600.0
2014-10-13 11:00:00,53.47,53.59,53.36,53.49,73600.0,53.3246,53.4443,53.2149,53.3446,73600.0
2014-10-13 11:30:00,53.51,53.99,53.51,53.83,49000.0,53.3645,53.8432,53.3645,53.6837,49000.0
2014-10-13 12:00:00,53.84,54.17,53.79,54.16,54100.0,53.6936,54.0227,53.6438,54.0128,54100.0
2014-10-13 12:30:00,54.19,54.51,54.19,54.47,58000.0,54.0427,54.3618,54.0427,54.3219,58000.0
2014-10-13 13:00:00,54.48,54.54,54.08,54.27,26300.0,54.3319,54.3917,53.933,54.1225,26300.0
2014-10-13 13:30:00,54.29,54.39,54.07,54.13,48700.0,54.1424,54.2421,53.923,53.9829,48700.0
2014-10-13 14:00:00,54.12,54.33,54.04,54.33,28200.0,53.9729,54.1823,53.8931,54.1823,28200.0
2014-10-13 14:30:00,54.3,54.31,54.07,54.12,41400.0,54.1524,54.1624,53.923,53.9729,41400.0
2014-10-13 15:00:00,54.13,54.2,53.96,53.97,62900.0,53.9829,54.0527,53.8133,53.8233,62900.0
2014-10-13 15:30:00,53.97,53.97,53.66,53.68,189200.0,53.8233,53.8233,53.5141,53.5341,189200.0
2014-10-14 09:30:00,54.14,54.68,54.0,54.08,50800.0,53.9928,54.5314,53.8532,53.933,50800.0
2014-10-14 10:00:00,54.09,54.28,53.99,54.1,77100.0,53.943,54.1324,53.8432,53.9529,77100.0
2014-10-14 10:30:00,54.11,54.37,53.96,54.09,82500.0,53.9629,54.2222,53.8133,53.943,82500.0
2014-10-14 11:00:00,54.1,54.1,53.82,53.86,62400.0,53.9529,53.9529,53.6737,53.7136,62400.0
2014-10-14 11:30:00,53.88,54.35,53.86,54.15,50500.0,53.7335,54.2023,53.7136,54.0028,50500.0
2014-10-14 12:00:00,54.16,54.22,54.01,54.07,64100.0,54.0128,54.0726,53.8632,53.923,64100.0
2014-10-14 12:30:00,54.07,54.1,53.92,53.93,62400.0,53.923,53.9529,53.7734,53.7834,62400.0
2014-10-14 13:00:00,53.92,54.0,53.68,53.75,34300.0,53.7734,53.8532,53.5341,53.6039,34300.0
2014-10-14 13:30:00,53.75,53.85,53.6,53.82,28800.0,53.6039,53.7036,53.4543,53.6737,28800.0
2014-10-14 14:00:00,53.8,53.88,53.58,53.64,32100.0,53.6538,53.7335,53.4344,53.4942,32100.0
2014-10-14 14:30:00,53.66,53.84,53.59,53.73,37000.0,53.5141,53.6936,53.4443,53.5839,37000.0
2014-10-14 15:00:00,53.76,53.81,53.53,53.65,132800.0,53.6139,53.6637,53.3845,53.5042,132800.0
2014-10-14 15:30:00,53.66,53.91,53.55,53.64,205100.0,53.5141,53.7635,53.4044,53.4942,205100.0
2014-10-15 09:30:00,53.18,53.59,52.83,53.17,86400.0,53.0354,53.4443,52.6864,53.0255,86400.0
2014-10-15 10:00:00,53.18,53.66,53.16,53.5,100300.0,53.0354,53.5141,53.0155,53.3546,100300.0
2014-10-15 10:30:00,53.51,53.59,53.18,53.29,53600.0,53.3645,53.4443,53.0354,53.1451,53600.0
2014-10-15 11:00:00,53.29,53.5,53.08,53.12,41400.0,53.1451,53.3546,52.9357,52.9756,41400.0
2014-10-15 11:30:00,53.16,53.24,52.86,53.11,47300.0,53.0155,53.0953,52.7163,52.9656,47300.0
2014-10-15 12:00:00,53.09,53.14,52.86,52.87,62100.0,52.9457,52.9955,52.7163,52.7263,62100.0
2014-10-15 12:30:00,52.89,52.92,52.64,52.75,46300.0,52.7462,52.7761,52.4969,52.6066,46300.0
2014-10-15 13:00:00,52.75,52.9,52.34,52.37,68400.0,52.6066,52.7562,52.1977,52.2276,68400.0
2014-10-15 13:30:00,52.36,52.69,52.36,52.45,61700.0,52.2177,52.5468,52.2177,52.3074,61700.0
2014-10-15 14:00:00,52.47,52.79,52.33,52.7,77300.0,52.3274,52.6465,52.1877,52.5567,77300.0
2014-10-15 14:30:00,52.67,52.96,52.67,52.84,57900.0,52.5268,52.816,52.5268,52.6964,57900.0
2014-10-15 15:00:00,52.89,53.17,52.81,53.17,119500.0,52.7462,53.0255,52.6664,53.0255,119500.0
2014-10-15 15:30:00,53.18,53.35,53.12,53.15,199000.0,53.0354,53.205,52.9756,53.0055,199000.0
2014-10-16 09:30:00,52.09,53.0,52.09,52.91,75200.0,51.9484,52.8559,51.9484,52.7662,75200.0
2014-10-16 10:00:00,52.93,53.21,52.58,52.84,58400.0,52.7861,53.0654,52.4371,52.6964,58400.0
2014-10-16 10:30:00,52.85,53.31,52.81,53.03,48000.0,52.7063,53.1651,52.6664,52.8858,48000.0
2014-10-16 11:00:00,53.0,53.25,52.93,53.17,57700.0,52.8559,53.1052,52.7861,53.0255,57700.0
2014-10-16 11:30:00,53.18,53.29,52.86,52.92,33900.0,53.0354,53.1451,52.7163,52.7761,33900.0
2014-10-16 12:00:00,52.93,52.95,52.74,52.83,33400.0,52.7861,52.8061,52.5966,52.6864,33400.0
2014-10-16 12:30:00,52.83,53.06,52.75,53.05,35800.0,52.6864,52.9158,52.6066,52.9058,35800.0
2014-10-16 13:00:00,53.07,53.49,53.07,53.43,43400.0,52.9257,53.3446,52.9257,53.2848,43400.0
2014-10-16 13:30:00,53.43,53.72,53.41,53.63,71600.0,53.2848,53.574,53.2648,53.4842,71600.0
2014-10-16 14:00:00,53.65,53.85,53.62,53.77,59700.0,53.5042,53.7036,53.4742,53.6238,59700.0
2014-10-16 14:30:00,53.78,53.89,53.62,53.68,52400.0,53.6338,53.7435,53.4742,53.5341,52400.0
2014-10-16 15:00:00,53.67,54.04,53.63,54.04,85600.0,53.5241,53.8931,53.4842,53.8931,85600.0
2014-10-16 15:30:00,54.05,54.08,53.74,53.76,134900.0,53.9031,53.933,53.5939,53.6139,134900.0
2014-10-17 09:30:00,54.47,54.76,54.18,54.73,78600.0,54.3219,54.6111,54.0327,54.5812,78600.0
2014-10-17 10:00:00,54.75,54.88,54.66,54.84,37900.0,54.6012,54.7308,54.5114,54.6909,37900.0
2014-10-17 10:30:00,54.86,54.89,54.71,54.84,59600.0,54.7109,54.7408,54.5613,54.6909,59600.0
2014-10-17 11:00:00,54.83,55.06,54.8,54.9,35000.0,54.681,54.9103,54.651,54.7508,35000.0
2014-10-17 11:30:00,54.9,54.96,54.75,54.76,34100.0,54.7508,54.8106,54.6012,54.6111,34100.0
2014-10-17 12:00:00,54.75,54.82,54.68,54.68,76100.0,54.6012,54.671,54.5314,54.5314,76100.0
2014-10-17 12:30:00,54.7,54.74,54.41,54.48,29000.0,54.5513,54.5912,54.2621,54.3319,29000.0
2014-10-17 13:00:00,54.51,54.55,54.29,54.3,26200.0,54.3618,54.4017,54.1424,54.1524,26200.0
2014-10-17 13:30:00,54.3,54.31,54.0,54.09,37200.0,54.1524,54.1624,53.8532,53.943,37200.0
2014-10-17 14:00:00,54.09,54.23,54.01,54.19,49000.0,53.943,54.0826,53.8632,54.0427,49000.0
2014-10-17 14:30:00,54.19,54.46,54.15,54.44,54500.0,54.0427,54.312,54.0028,54.292,54500.0
2014-10-17 15:00:00,54.43,54.49,54.29,54.38,71500.0,54.282,54.3419,54.1424,54.2322,71500.0
2014-10-17 15:30:00,54.39,54.46,54.2,54.23,130300.0,54.2421,54.312,54.0527,54.0826,130300.0
2014-10-20 09:30:00,53.91,54.78,53.33,54.78,33400.0,53.7635,54.6311,53.185,54.6311,33400.0
2014-10-20 10:00:00,54.8,55.05,54.78,55.04,41400.0,54.651,54.9004,54.6311,54.8904,41400.0
2014-10-20 10:30:00,55.04,55.07,54.8,54.89,25600.0,54.8904,54.9203,54.651,54.7408,25600.0
2014-10-20 11:00:00,54.89,54.97,54.71,54.96,21400.0,54.7408,54.8206,54.5613,54.8106,21400.0
2014-10-20 11:30:00,54.92,55.0,54.88,54.96,16100.0,54.7707,54.8505,54.7308,54.8106,16100.0
2014-10-20 12:00:00,54.96,54.99,54.94,54.96,13800.0,54.8106,54.8405,54.7907,54.8106,13800.0
2014-10-20 12:30:00,54.94,54.97,54.83,54.83,21100.0,54.7907,54.8206,54.681,54.681,21100.0
2014-10-20 13:00:00,54.83,54.98,54.79,54.96,24900.0,54.681,54.8305,54.6411,54.8106,24900.0
2014-10-20 13:30:00,54.93,54.94,54.83,54.83,14800.0,54.7807,54.7907,54.681,54.681,14800.0
2014-10-20 14:00:00,54.83,54.98,54.83,54.96,16400.0,54.681,54.8305,54.681,54.8106,16400.0
2014-10-20 14:30:00,54.98,55.03,54.93,55.03,24200.0,54.8305,54.8804,54.7807,54.8804,24200.0
2014-10-20 15:00:00,55.03,55.22,55.03,55.2,70200.0,54.8804,55.0699,54.8804,55.0499,70200.0
2014-10-20 15:30:00,55.21,55.23,55.12,55.18,79500.0,55.0599,55.0799,54.9702,55.03,79500.0
2014-10-21 09:30:00,55.38,55.82,54.98,55.73,62000.0,55.2295,55.6683,54.8305,55.5785,62000.0
2014-10-21 10:00:00,55.73,55.9,55.66,55.78,69500.0,55.5785,55.748,55.5087,55.6284,69500.0
2014-10-21 10:30:00,55.79,56.16,55.78,56.16,40200.0,55.6383,56.0073,55.6284,56.0073,40200.0
2014-10-21 11:00:00,56.16,56.28,56.06,56.24,68200.0,56.0073,56.127,55.9076,56.0871,68200.0
2014-10-21 11:30:00,56.24,56.36,56.24,56.27,23200.0,56.0871,56.2068,56.0871,56.117,23200.0
2014-10-21 12:00:00,56.29,56.3,56.08,56.26,45200.0,56.137,56.147,55.9276,56.1071,45200.0
2014-10-21 12:30:00,56.26,56.26,56.05,56.18,57600.0,56.1071,56.1071,55.8976,56.0273,57600.0
2014-10-21 13:00:00,56.2,56.26,56.15,56.17,65200.0,56.0472,56.1071,55.9974,56.0173,65200.0
2014-10-21 13:30:00,56.18,56.41,56.18,56.38,31100.0,56.0273,56.2567,56.0273,56.2267,31100.0
2014-10-21 14:00:00,56.38,56.6,56.36,56.58,27600.0,56.2267,56.4461,56.2068,56.4262,27600.0
2014-10-21 14:30:00,56.59,56.67,56.53,56.58,42200.0,56.4362,56.516,56.3763,56.4262,42200.0
2014-10-21 15:00:00,56.56,56.73,56.49,56.73,49500.0,56.4063,56.5758,56.3364,56.5758,49500.0
2014-10-21 15:30:00,56.72,56.74,56.55,56.62,119000.0,56.5658,56.5858,56.3963,56.4661,119000.0
2014-10-22 09:30:00,56.7,57.01,56.57,56.95,67600.0,56.5459,56.855,56.4162,56.7952,67600.0
2014-10-22 10:00:00,56.95,56.96,56.31,56.61,52900.0,56.7952,56.8052,56.1569,56.4561,52900.0
2014-10-22 10:30:00,56.61,56.7,56.51,56.58,71000.0,56.4561,56.5459,56.3564,56.4262,71000.0
2014-10-22 11:00:00,56.6,56.62,56.48,56.57,50100.0,56.4461,56.4661,56.3265,56.4162,50100.0
2014-10-22 11:30:00,56.57,56.6,56.29,56.29,57900.0,56.4162,56.4461,56.137,56.137,57900.0
2014-10-22 12:00:00,56.29,56.34,56.05,56.15,28800.0,56.137,56.1868,55.8976,55.9974,28800.0
2014-10-22 12:30:00,56.15,56.15,55.71,55.82,37600.0,55.9974,55.9974,55.5586,55.6683,37600.0
2014-10-22 13:00:00,55.83,55.96,55.7,55.71,44400.0,55.6782,55.8079,55.5486,55.5586,44400.0
2014-10-22 13:30:00,55.72,55.89,55.67,55.8,68100.0,55.5685,55.7381,55.5187,55.6483,68100.0
2014-10-22 14:00:00,55.82,55.93,55.7,55.75,56100.0,55.6683,55.778,55.5486,55.5985,56100.0
2014-10-22 14:30:00,55.72,55.72,55.52,55.58,54100.0,55.5685,55.5685,55.3691,55.4289,54100.0
2014-10-22 15:00:00,55.59,55.62,55.42,55.48,64100.0,55.4389,55.4688,55.2693,55.3292,64100.0
2014-10-22 15:30:00,55.48,55.5,55.14,55.19,144600.0,55.3292,55.3491,54.9901,55.04,144600.0
2014-10-23 09:30:00,55.42,55.78,55.03,55.52,37900.0,55.2693,55.6284,54.8804,55.3691,37900.0
2014-10-23 10:00:00,55.54,56.07,55.46,55.64,38700.0,55.389,55.9176,55.3092,55.4888,38700.0
2014-10-23 10:30:00,55.65,56.0,55.43,55.88,32700.0,55.4987,55.8478,55.2793,55.7281,32700.0
2014-10-23 11:00:00,55.89,56.22,55.71,56.14,47000.0,55.7381,56.0672,55.5586,55.9874,47000.0
2014-10-23 11:30:00,56.15,56.15,55.72,56.01,36000.0,55.9974,55.9974,55.5685,55.8577,36000.0
2014-10-23 12:00:00,56.01,56.24,56.01,56.18,44800.0,55.8577,56.0871,55.8577,56.0273,44800.0
2014-10-23 12:30:00,56.18,56.18,56.07,56.12,29200.0,56.0273,56.0273,55.9176,55.9674,29200.0
2014-10-23 13:00:00,56.11,56.19,56.08,56.12,32300.0,55.9575,56.0373,55.9276,55.9674,32300.0
2014-10-23 13:30:00,56.13,56.26,56.1,56.18,36100.0,55.9774,56.1071,55.9475,56.0273,36100.0
2014-10-23 14:00:00,56.18,56.41,56.14,56.41,49000.0,56.0273,56.2567,55.9874,56.2567,49000.0
2014-10-23 14:30:00,56.42,56.42,56.15,56.3,85400.0,56.2666,56.2666,55.9974,56.147,85400.0
2014-10-23 15:00:00,56.3,56.32,55.95,56.14,164300.0,56.147,56.1669,55.7979,55.9874,164300.0
2014-10-23 15:30:00,56.14,56.39,56.11,56.36,272800.0,55.9874,56.2367,55.9575,56.2068,272800.0
2014-10-24 09:30:00,56.44,59.85,56.43,58.24,282400.0,56.2866,59.6873,56.2766,58.0817,282400.0
2014-10-24 10:00:00,58.24,58.9,57.8,58.78,173000.0,58.0817,58.7399,57.6429,58.6202,173000.0
2014-10-24 10:30:00,58.69,59.1,58.34,58.71,126400.0,58.5305,58.9393,58.1814,58.5504,126400.0
2014-10-24 11:00:00,58.7,58.89,58.7,58.82,62800.0,58.5404,58.7299,58.5404,58.6601,62800.0
2014-10-24 11:30:00,58.82,58.96,58.34,58.35,90500.0,58.6601,58.7997,58.1814,58.1914,90500.0
2014-10-24 12:00:00,58.33,58.68,58.25,58.63,55700.0,58.1714,58.5205,58.0917,58.4706,55700.0
2014-10-24 12:30:00,58.62,58.8,58.18,58.21,65700.0,58.4607,58.6402,58.0218,58.0518,65700.0
2014-10-24 13:00:00,58.19,58.59,58.19,58.33,72300.0,58.0318,58.4307,58.0318,58.1714,72300.0
2014-10-24 13:30:00,58.34,58.46,58.1,58.11,95500.0,58.1814,58.3011,57.9421,57.952,95500.0
2014-10-24 14:00:00,58.12,58.56,58.12,58.39,59300.0,57.962,58.4008,57.962,58.2313,59300.0
2014-10-24 14:30:00,58.4,58.41,58.28,58.41,49500.0,58.2412,58.2512,58.1216,58.2512,49500.0
2014-10-24 15:00:00,58.41,58.45,58.28,58.43,92100.0,58.2512,58.2911,58.1216,58.2712,92100.0
2014-10-24 15:30:00,58.43,58.73,58.43,58.55,258900.0,58.2712,58.5704,58.2712,58.3908,258900.0
2014-10-27 09:30:00,58.37,59.15,58.21,58.71,50400.0,58.2113,58.9892,58.0518,58.5504,50400.0
2014-10-27 10:00:00,58.67,59.09,58.55,58.97,57700.0,58.5105,58.9294,58.3908,58.8097,57700.0
2014-10-27 10:30:00,58.99,59.14,58.82,59.11,61400.0,58.8296,58.9792,58.6601,58.9493,61400.0
2014-10-27 11:00:00,59.1,59.2,58.92,58.94,64200.0,58.9393,59.0391,58.7598,58.7798,64200.0
2014-10-27 11:30:00,58.96,58.96,58.65,58.76,30600.0,58.7997,58.7997,58.4906,58.6003,30600.0
2014-10-27 12:00:00,58.73,58.76,58.56,58.68,38100.0,58.5704,58.6003,58.4008,58.5205,38100.0
2014-10-27 12:30:00,58.68,58.75,58.65,58.7,46800.0,58.5205,58.5903,58.4906,58.5404,46800.0
2014-10-27 13:00:00,58.71,58.77,58.65,58.66,47400.0,58.5504,58.6102,58.4906,58.5005,47400.0
2014-10-27 13:30:00,58.66,58.72,58.62,58.7,39600.0,58.5005,58.5604,58.4607,58.5404,39600.0
2014-10-27 14:00:00,58.7,58.74,58.61,58.62,30300.0,58.5404,58.5803,58.4507,58.4607,30300.0
2014-10-27 14:30:00,58.61,58.66,58.53,58.59,52000.0,58.4507,58.5005,58.3709,58.4307,52000.0
2014-10-27 15:00:00,58.6,58.76,58.6,58.74,73700.0,58.4407,58.6003,58.4407,58.5803,73700.0
2014-10-27 15:30:00,58.75,58.86,58.63,58.64,196100.0,58.5903,58.7,58.4706,58.4806,196100.0
2014-10-28 09:30:00,58.75,58.95,58.45,58.77,38700.0,58.5903,58.7898,58.2911,58.6102,38700.0
2014-10-28 10:00:00,58.83,58.83,58.64,58.75,41600.0,58.6701,58.6701,58.4806,58.5903,41600.0
2014-10-28 10:30:00,58.75,58.82,58.54,58.68,37100.0,58.5903,58.6601,58.3809,58.5205,37100.0
2014-10-28 11:00:00,58.72,58.91,58.72,58.8,104600.0,58.5604,58.7499,58.5604,58.6402,104600.0
2014-10-28 11:30:00,58.82,58.83,58.72,58.72,46700.0,58.6601,58.6701,58.5604,58.5604,46700.0
2014-10-28 12:00:00,58.74,58.77,58.68,58.71,43200.0,58.5803,58.6102,58.5205,58.5504,43200.0
2014-10-28 12:30:00,58.71,58.82,58.66,58.78,35000.0,58.5504,58.6601,58.5005,58.6202,35000.0
2014-10-28 13:00:00,58.78,58.88,58.78,58.87,50600.0,58.6202,58.7199,58.6202,58.71,50600.0
2014-10-28 13:30:00,58.88,59.19,58.76,58.92,76400.0,58.7199,59.0291,58.6003,58.7598,76400.0
2014-10-28 14:00:00,58.94,58.98,58.85,58.96,40400.0,58.7798,58.8197,58.69,58.7997,40400.0
2014-10-28 14:30:00,58.95,58.98,58.85,58.97,56100.0,58.7898,58.8197,58.69,58.8097,56100.0
2014-10-28 15:00:00,58.96,59.28,58.96,59.17,52700.0,58.7997,59.1189,58.7997,59.0092,52700.0
2014-10-28 15:30:00,59.18,59.2,58.97,59.05,242200.0,59.0191,59.0391,58.8097,58.8895,242200.0
2014-10-29 09:30:00,58.93,59.27,58.47,59.16,36300.0,58.7698,59.1089,58.3111,58.9992,36300.0
2014-10-29 10:00:00,59.12,59.25,59.07,59.1,51900.0,58.9593,59.0889,58.9094,58.9393,51900.0
2014-10-29 10:30:00,59.08,59.18,58.9,58.96,60300.0,58.9194,59.0191,58.7399,58.7997,60300.0
2014-10-29 11:00:00,58.95,59.23,58.95,59.16,20300.0,58.7898,59.069,58.7898,58.9992,20300.0
2014-10-29 11:30:00,59.15,59.15,58.93,58.93,18700.0,58.9892,58.9892,58.7698,58.7698,18700.0
2014-10-29 12:00:00,58.93,58.95,58.69,58.71,21500.0,58.7698,58.7898,58.5305,58.5504,21500.0
2014-10-29 12:30:00,58.71,58.85,58.7,58.78,22100.0,58.5504,58.69,58.5404,58.6202,22100.0
2014-10-29 13:00:00,58.77,58.8,58.72,58.77,18500.0,58.6102,58.6402,58.5604,58.6102,18500.0
2014-10-29 13:30:00,58.77,58.82,58.64,58.73,20500.0,58.6102,58.6601,58.4806,58.5704,20500.0
2014-10-29 14:00:00,58.73,58.75,58.43,58.64,54200.0,58.5704,58.5903,58.2712,58.4806,54200.0
2014-10-29 14:30:00,58.65,58.71,58.43,58.57,43200.0,58.4906,58.5504,58.2712,58.4108,43200.0
2014-10-29 15:00:00,58.59,58.66,58.33,58.62,62400.0,58.4307,58.5005,58.1714,58.4607,62400.0
2014-10-29 15:30:00,58.64,58.86,58.57,58.73,136900.0,58.4806,58.7,58.4108,58.5704,136900.0
2014-10-30 09:30:00,58.42,58.83,58.24,58.35,82700.0,58.2612,58.6701,58.0817,58.1914,82700.0
2014-10-30 10:00:00,58.35,58.43,58.02,58.1,96800.0,58.1914,58.2712,57.8623,57.9421,96800.0
2014-10-30 10:30:00,58.06,58.2,57.73,57.98,42100.0,57.9022,58.0418,57.5731,57.8224,42100.0
2014-10-30 11:00:00,57.95,58.19,57.93,58.08,27000.0,57.7925,58.0318,57.7725,57.9221,27000.0
2014-10-30 11:30:00,58.07,58.31,58.07,58.3,25400.0,57.9121,58.1515,57.9121,58.1415,25400.0
2014-10-30 12:00:00,58.32,58.51,58.29,58.45,20600.0,58.1615,58.3509,58.1315,58.2911,20600.0
2014-10-30 12:30:00,58.45,58.46,58.4,58.41,21100.0,58.2911,58.3011,58.2412,58.2512,21100.0
2014-10-30 13:00:00,58.44,58.86,58.44,58.81,33700.0,58.2811,58.7,58.2811,58.6501,33700.0
2014-10-30 13:30:00,58.81,58.98,58.76,58.87,31600.0,58.6501,58.8197,58.6003,58.71,31600.0
2014-10-30 14:00:00,58.86,58.93,58.73,58.74,47600.0,58.7,58.7698,58.5704,58.5803,47600.0
2014-10-30 14:30:00,58.75,58.79,58.51,58.56,51200.0,58.5903,58.6302,58.3509,58.4008,51200.0
2014-10-30 15:00:00,58.56,58.73,58.55,58.59,52800.0,58.4008,58.5704,58.3908,58.4307,52800.0
2014-10-30 15:30:00,58.6,58.83,58.6,58.78,94200.0,58.4407,58.6701,58.4407,58.6202,94200.0
2014-10-31 09:30:00,59.46,59.8,59.2,59.44,37200.0,59.2984,59.6374,59.0391,59.2784,37200.0
2014-10-31 10:00:00,59.45,59.73,59.33,59.73,43600.0,59.2884,59.5676,59.1687,59.5676,43600.0
2014-10-31 10:30:00,59.73,59.8,59.59,59.75,27300.0,59.5676,59.6374,59.428,59.5876,27300.0
2014-10-31 11:00:00,59.75,59.83,59.67,59.71,27300.0,59.5876,59.6674,59.5078,59.5477,27300.0
2014-10-31 11:30:00,59.69,59.71,59.48,59.54,47800.0,59.5277,59.5477,59.3183,59.3781,47800.0
2014-10-31 12:00:00,59.55,59.65,59.52,59.63,24100.0,59.3881,59.4879,59.3582,59.4679,24100.0
2014-10-31 12:30:00,59.65,59.79,59.65,59.78,19500.0,59.4879,59.6275,59.4879,59.6175,19500.0
2014-10-31 13:00:00,59.78,59.8,59.71,59.74,22800.0,59.6175,59.6374,59.5477,59.5776,22800.0
2014-10-31 13:30:00,59.75,59.78,59.7,59.74,22400.0,59.5876,59.6175,59.5377,59.5776,22400.0
2014-10-31 14:00:00,59.75,59.75,59.68,59.7,35600.0,59.5876,59.5876,59.5178,59.5377,35600.0
2014-10-31 14:30:00,59.69,59.7,59.55,59.66,32000.0,59.5277,59.5377,59.3881,59.4978,32000.0
2014-10-31 15:00:00,59.65,59.69,59.6,59.66,41800.0,59.4879,59.5277,59.438,59.4978,41800.0
2014-10-31 15:30:00,59.67,59.81,59.64,59.75,163200.0,59.5078,59.6474,59.4779,59.5876,163200.0
2014-11-03 09:30:00,59.67,60.08,59.56,60.05,66400.0,59.5078,59.9167,59.3981,59.8868,66400.0
2014-11-03 10:00:00,60.07,60.18,59.82,59.91,81800.0,59.9067,60.0164,59.6574,59.7471,81800.0
2014-11-03 10:30:00,59.91,60.13,59.9,60.06,31800.0,59.7471,59.9665,59.7372,59.8967,31800.0
2014-11-03 11:00:00,60.05,60.13,59.84,59.86,44400.0,59.8868,59.9665,59.6773,59.6973,44400.0
2014-11-03 11:30:00,59.87,60.0,59.85,59.91,16200.0,59.7073,59.8369,59.6873,59.7471,16200.0
2014-11-03 12:00:00,59.9,59.9,59.77,59.78,20000.0,59.7372,59.7372,59.6075,59.6175,20000.0
2014-11-03 12:30:00,59.78,59.9,59.77,59.83,13500.0,59.6175,59.7372,59.6075,59.6674,13500.0
2014-11-03 13:00:00,59.84,59.91,59.74,59.88,15900.0,59.6773,59.7471,59.5776,59.7172,15900.0
2014-11-03 13:30:00,59.86,59.94,59.81,59.85,18500.0,59.6973,59.7771,59.6474,59.6873,18500.0
2014-11-03 14:00:00,59.85,59.89,59.78,59.84,16600.0,59.6873,59.7272,59.6175,59.6773,16600.0
2014-11-03 14:30:00,59.84,59.84,59.69,59.74,22300.0,59.6773,59.6773,59.5277,59.5776,22300.0
2014-11-03 15:00:00,59.74,59.76,59.55,59.56,35900.0,59.5776,59.5976,59.3881,59.3981,35900.0
2014-11-03 15:30:00,59.58,59.66,59.49,59.57,67300.0,59.418,59.4978,59.3283,59.4081,67300.0
2014-11-04 09:30:00,58.85,59.08,58.19,58.9,164700.0,58.69,58.9194,58.0318,58.7399,164700.0
2014-11-04 10:00:00,58.9,59.28,58.86,58.96,91600.0,58.7399,59.1189,58.7,58.7997,91600.0
2014-11-04 10:30:00,58.96,58.97,58.59,58.68,79700.0,58.7997,58.8097,58.4307,58.5205,79700.0
2014-11-04 11:00:00,58.67,58.95,58.64,58.86,53000.0,58.5105,58.7898,58.4806,58.7,53000.0
2014-11-04 11:30:00,58.85,58.87,58.75,58.76,41800.0,58.69,58.71,58.5903,58.6003,41800.0
2014-11-04 12:00:00,58.76,58.88,58.72,58.84,39900.0,58.6003,58.7199,58.5604,58.6801,39900.0
2014-11-04 12:30:00,58.85,59.0,58.85,58.97,45000.0,58.69,58.8396,58.69,58.8097,45000.0
2014-11-04 13:00:00,58.96,59.0,58.89,58.92,37700.0,58.7997,58.8396,58.7299,58.7598,37700.0
2014-11-04 13:30:00,58.94,59.08,58.83,59.05,41100.0,58.7798,58.9194,58.6701,58.8895,41100.0
2014-11-04 14:00:00,59.03,59.1,58.92,58.92,32000.0,58.8695,58.9393,58.7598,58.7598,32000.0
2014-11-04 14:30:00,58.92,58.93,58.73,58.86,62100.0,58.7598,58.7698,58.5704,58.7,62100.0
2014-11-04 15:00:00,58.86,59.0,58.78,58.88,87600.0,58.7,58.8396,58.6202,58.7199,87600.0
2014-11-04 15:30:00,58.88,58.97,58.69,58.79,202300.0,58.7199,58.8097,58.5305,58.6302,202300.0
2014-11-05 09:30:00,59.09,59.24,58.71,59.06,71600.0,58.9294,59.079,58.5504,58.8995,71600.0
2014-11-05 10:00:00,59.04,59.22,58.61,58.64,43900.0,58.8795,59.059,58.4507,58.4806,43900.0
2014-11-05 10:30:00,58.65,59.0,58.64,59.0,22000.0,58.4906,58.8396,58.4806,58.8396,22000.0
2014-11-05 11:00:00,59.04,59.21,59.01,59.14,56000.0,58.8795,59.049,58.8496,58.9792,56000.0
2014-11-05 11:30:00,59.14,59.24,59.04,59.22,19500.0,58.9792,59.079,58.8795,59.059,19500.0
2014-11-05 12:00:00,59.24,59.27,59.14,59.15,15500.0,59.079,59.1089,58.9792,58.9892,15500.0
2014-11-05 12:30:00,59.17,59.26,59.16,59.2,17500.0,59.0092,59.0989,58.9992,59.0391,17500.0
2014-11-05 13:00:00,59.22,59.27,59.13,59.14,22100.0,59.059,59.1089,58.9693,58.9792,22100.0
2014-11-05 13:30:00,59.15,59.21,58.93,59.08,32600.0,58.9892,59.049,58.7698,58.9194,32600.0
2014-11-05 14:00:00,59.09,59.23,59.04,59.21,25800.0,58.9294,59.069,58.8795,59.049,25800.0
2014-11-05 14:30:00,59.2,59.25,59.14,59.25,27400.0,59.0391,59.0889,58.9792,59.0889,27400.0
2014-11-05 15:00:00,59.24,59.3,59.11,59.12,36000.0,59.079,59.1388,58.9493,58.9593,36000.0
2014-11-05 15:30:00,59.11,59.35,59.08,59.22,72100.0,58.9493,59.1887,58.9194,59.059,72100.0
2014-11-06 09:30:00,59.36,59.62,59.14,59.59,45400.0,59.1986,59.4579,58.9792,59.428,45400.0
2014-11-06 10:00:00,59.57,59.84,59.41,59.5,37200.0,59.4081,59.6773,59.2485,59.3383,37200.0
2014-11-06 10:30:00,59.49,59.64,59.41,59.51,51300.0,59.3283,59.4779,59.2485,59.3482,51300.0
2014-11-06 11:00:00,59.5,59.83,59.42,59.79,52800.0,59.3383,59.6674,59.2585,59.6275,52800.0
2014-11-06 11:30:00,59.79,59.92,59.77,59.9,28400.0,59.6275,59.7571,59.6075,59.7372,28400.0
2014-11-06 12:00:00,59.87,60.0,59.59,59.92,646400.0,59.7073,59.8369,59.428,59.7571,646400.0
2014-11-06 12:30:00,59.95,60.11,59.91,60.05,39000.0,59.787,59.9466,59.7471,59.8868,39000.0
2014-11-06 13:00:00,60.06,60.25,60.04,60.25,36900.0,59.8967,60.0862,59.8768,60.0862,36900.0
2014-11-06 13:30:00,60.24,60.25,60.01,60.1,36800.0,60.0762,60.0862,59.8469,59.9366,36800.0
2014-11-06 14:00:00,60.1,60.12,59.85,59.9,46700.0,59.9366,59.9566,59.6873,59.7372,46700.0
2014-11-06 14:30:00,59.9,59.94,59.74,59.77,42500.0,59.7372,59.7771,59.5776,59.6075,42500.0
2014-11-06 15:00:00,59.79,59.9,59.74,59.87,56700.0,59.6275,59.7372,59.5776,59.7073,56700.0
2014-11-06 15:30:00,59.88,59.92,59.78,59.82,82400.0,59.7172,59.7571,59.6175,59.6574,82400.0
2014-11-07 09:30:00,59.77,59.77,59.54,59.58,43100.0,59.6075,59.6075,59.3781,59.418,43100.0
2014-11-07 10:00:00,59.54,59.56,59.26,59.39,32700.0,59.3781,59.3981,59.0989,59.2286,32700.0
2014-11-07 10:30:00,59.4,59.65,59.36,59.64,29600.0,59.2385,59.4879,59.1986,59.4779,29600.0
2014-11-07 11:00:00,59.66,59.79,59.64,59.76,49500.0,59.4978,59.6275,59.4779,59.5976,49500.0
2014-11-07 11:30:00,59.76,59.87,59.72,59.86,14800.0,59.5976,59.7073,59.5577,59.6973,14800.0
2014-11-07 12:00:00,59.84,59.85,59.64,59.67,48600.0,59.6773,59.6873,59.4779,59.5078,48600.0
2014-11-07 12:30:00,59.67,59.68,59.6,59.68,22200.0,59.5078,59.5178,59.438,59.5178,22200.0
2014-11-07 13:00:00,59.66,59.86,59.64,59.85,17400.0,59.4978,59.6973,59.4779,59.6873,17400.0
2014-11-07 13:30:00,59.85,60.03,59.84,60.01,49400.0,59.6873,59.8668,59.6773,59.8469,49400.0
2014-11-07 14:00:00,60.01,60.03,59.83,59.83,21000.0,59.8469,59.8668,59.6674,59.6674,21000.0
2014-11-07 14:30:00,59.85,59.89,59.73,59.8,25700.0,59.6873,59.7272,59.5676,59.6374,25700.0
2014-11-07 15:00:00,59.8,59.86,59.72,59.73,35700.0,59.6374,59.6973,59.5577,59.5676,35700.0
2014-11-07 15:30:00,59.73,59.86,59.73,59.79,88000.0,59.5676,59.6973,59.5676,59.6275,88000.0
2014-11-10 09:30:00,59.7,60.24,59.51,60.15,96000.0,59.5377,60.0762,59.3482,59.9865,96000.0
2014-11-10 10:00:00,60.13,60.46,60.11,60.28,57300.0,59.9665,60.2956,59.9466,60.1161,57300.0
2014-11-10 10:30:00,60.3,60.38,60.2,60.38,54500.0,60.1361,60.2159,60.0364,60.2159,54500.0
2014-11-10 11:00:00,60.39,60.6,60.35,60.6,39000.0,60.2258,60.4353,60.1859,60.4353,39000.0
2014-11-10 11:30:00,60.63,60.72,60.49,60.49,310800.0,60.4652,60.5549,60.3256,60.3256,310800.0
2014-11-10 12:00:00,60.48,60.49,60.32,60.32,13400.0,60.3156,60.3256,60.156,60.156,13400.0
2014-11-10 12:30:00,60.33,60.37,60.18,60.21,11600.0,60.166,60.2059,60.0164,60.0463,11600.0
2014-11-10 13:00:00,60.21,60.28,60.18,60.22,13800.0,60.0463,60.1161,60.0164,60.0563,13800.0
2014-11-10 13:30:00,60.25,60.25,60.11,60.13,18700.0,60.0862,60.0862,59.9466,59.9665,18700.0
2014-11-10 14:00:00,60.14,60.27,60.07,60.27,23300.0,59.9765,60.1062,59.9067,60.1062,23300.0
2014-11-10 14:30:00,60.25,60.53,60.23,60.49,303500.0,60.0862,60.3655,60.0663,60.3256,303500.0
2014-11-10 15:00:00,60.48,60.53,60.41,60.41,30500.0,60.3156,60.3655,60.2458,60.2458,30500.0
2014-11-10 15:30:00,60.4,60.48,60.35,60.48,121100.0,60.2358,60.3156,60.1859,60.3156,121100.0
2014-11-11 09:30:00,60.53,60.59,60.06,60.22,61700.0,60.3655,60.4253,59.8967,60.0563,61700.0
2014-11-11 10:00:00,60.23,60.51,60.09,60.48,35400.0,60.0663,60.3455,59.9267,60.3156,35400.0
2014-11-11 10:30:00,60.49,60.52,60.44,60.49,15200.0,60.3256,60.3555,60.2757,60.3256,15200.0
2014-11-11 11:00:00,60.49,60.49,60.25,60.39,21800.0,60.3256,60.3256,60.0862,60.2258,21800.0
2014-11-11 11:30:00,60.41,60.42,60.24,60.34,32500.0,60.2458,60.2558,60.0762,60.176,32500.0
2014-11-11 12:00:00,60.36,60.36,60.12,60.12,38800.0,60.1959,60.1959,59.9566,59.9566,38800.0
2014-11-11 12:30:00,60.15,60.19,59.97,59.97,42000.0,59.9865,60.0264,59.807,59.807,42000.0
2014-11-11 13:00:00,59.98,60.0,59.92,59.97,19500.0,59.817,59.8369,59.7571,59.807,19500.0
2014-11-11 13:30:00,59.96,60.01,59.9,59.91,31800.0,59.797,59.8469,59.7372,59.7471,31800.0
2014-11-11 14:00:00,59.91,59.95,59.85,59.93,26500.0,59.7471,59.787,59.6873,59.7671,26500.0
2014-11-11 14:30:00,59.93,59.94,59.85,59.91,34700.0,59.7671,59.7771,59.6873,59.7471,34700.0
2014-11-11 15:00:00,59.92,59.93,59.86,59.88,47000.0,59.7571,59.7671,59.6973,59.7172,47000.0
2014-11-11 15:30:00,59.88,60.0,59.87,59.93,135100.0,59.7172,59.8369,59.7073,59.7671,135100.0
2014-11-12 09:30:00,59.59,59.89,59.5,59.63,28100.0,59.428,59.7272,59.3383,59.4679,28100.0
2014-11-12 10:00:00,59.66,60.03,59.66,59.83,17900.0,59.4978,59.8668,59.4978,59.6674,17900.0
2014-11-12 10:30:00,59.83,59.91,59.65,59.65,17200.0,59.6674,59.7471,59.4879,59.4879,17200.0
2014-11-12 11:00:00,59.64,59.9,59.6,59.87,25400.0,59.4779,59.7372,59.438,59.7073,25400.0
2014-11-12 11:30:00,59.87,60.08,59.87,60.06,19000.0,59.7073,59.9167,59.7073,59.8967,19000.0
2014-11-12 12:00:00,60.05,60.19,60.04,60.15,18300.0,59.8868,60.0264,59.8768,59.9865,18300.0
2014-11-12 12:30:00,60.15,60.18,60.07,60.15,47900.0,59.9865,60.0164,59.9067,59.9865,47900.0
2014-11-12 13:00:00,60.15,60.19,60.08,60.18,17400.0,59.9865,60.0264,59.9167,60.0164,17400.0
2014-11-12 13:30:00,60.19,60.22,60.1,60.12,28400.0,60.0264,60.0563,59.9366,59.9566,28400.0
2014-11-12 14:00:00,60.13,60.28,60.13,60.26,16800.0,59.9665,60.1161,59.9665,60.0962,16800.0
2014-11-12 14:30:00,60.27,60.27,60.06,60.1,21100.0,60.1062,60.1062,59.8967,59.9366,21100.0
2014-11-12 15:00:00,60.1,60.18,60.02,60.18,30300.0,59.9366,60.0164,59.8568,60.0164,30300.0
2014-11-12 15:30:00,60.2,60.39,60.2,60.36,112300.0,60.0364,60.2258,60.0364,60.1959,112300.0
2014-11-13 09:30:00,60.33,60.54,60.04,60.51,68800.0,60.166,60.3754,59.8768,60.3455,68800.0
2014-11-13 10:00:00,60.5,60.52,60.42,60.46,26800.0,60.3355,60.3555,60.2558,60.2956,26800.0
2014-11-13 10:30:00,60.48,60.48,60.31,60.31,22500.0,60.3156,60.3156,60.1461,60.1461,22500.0
2014-11-13 11:00:00,60.28,60.28,60.0,60.21,26300.0,60.1161,60.1161,59.8369,60.0463,26300.0
2014-11-13 11:30:00,60.19,60.19,59.93,59.96,20500.0,60.0264,60.0264,59.7671,59.797,20500.0
2014-11-13 12:00:00,59.96,60.09,59.88,60.08,20900.0,59.797,59.9267,59.7172,59.9167,20900.0
2014-11-13 12:30:00,60.1,60.17,60.06,60.09,18600.0,59.9366,60.0064,59.8967,59.9267,18600.0
2014-11-13 13:00:00,60.07,60.11,59.85,59.93,14100.0,59.9067,59.9466,59.6873,59.7671,14100.0
2014-11-13 13:30:00,59.92,60.06,59.78,60.06,17700.0,59.7571,59.8967,59.6175,59.8967,17700.0
2014-11-13 14:00:00,60.06,60.18,60.0,60.18,23300.0,59.8967,60.0164,59.8369,60.0164,23300.0
2014-11-13 14:30:00,60.19,60.25,60.12,60.15,24100.0,60.0264,60.0862,59.9566,59.9865,24100.0
2014-11-13 15:00:00,60.14,60.26,60.12,60.14,27100.0,59.9765,60.0962,59.9566,59.9765,27100.0
2014-11-13 15:30:00,60.14,60.27,60.13,60.18,66700.0,59.9765,60.1062,59.9665,60.0164,66700.0
2014-11-14 09:30:00,59.95,60.42,59.93,60.38,65200.0,59.787,60.2558,59.7671,60.2159,65200.0
2014-11-14 10:00:00,60.38,60.57,60.3,60.41,36600.0,60.2159,60.4053,60.1361,60.2458,36600.0
2014-11-14 10:30:00,60.4,60.69,60.4,60.68,22000.0,60.2358,60.525,60.2358,60.5151,22000.0
2014-11-14 11:00:00,60.69,60.81,60.67,60.67,34500.0,60.525,60.6447,60.5051,60.5051,34500.0
2014-11-14 11:30:00,60.67,60.69,60.49,60.66,17300.0,60.5051,60.525,60.3256,60.4951,17300.0
2014-11-14 12:00:00,60.66,60.7,60.55,60.6,11000.0,60.4951,60.535,60.3854,60.4353,11000.0
2014-11-14 12:30:00,60.58,60.69,60.58,60.68,9900.0,60.4153,60.525,60.4153,60.5151,9900.0
2014-11-14 13:00:00,60.67,60.67,60.49,60.53,18400.0,60.5051,60.5051,60.3256,60.3655,18400.0
2014-11-14 13:30:00,60.52,60.59,60.42,60.57,22800.0,60.3555,60.4253,60.2558,60.4053,22800.0
2014-11-14 14:00:00,60.56,60.58,60.5,60.55,14400.0,60.3954,60.4153,60.3355,60.3854,14400.0
2014-11-14 14:30:00,60.57,60.65,60.55,60.63,19400.0,60.4053,60.4851,60.3854,60.4652,19400.0
2014-11-14 15:00:00,60.62,60.7,60.62,60.7,27400.0,60.4552,60.535,60.4552,60.535,27400.0
2014-11-14 15:30:00,60.71,60.74,60.59,60.68,63400.0,60.545,60.5749,60.4253,60.5151,63400.0
2014-11-17 09:30:00,60.68,61.23,60.4,60.93,60800.0,60.5151,61.0636,60.2358,60.7644,60800.0
2014-11-17 10:00:00,60.97,61.04,60.64,60.64,20000.0,60.8043,60.8741,60.4752,60.4752,20000.0
2014-11-17 10:30:00,60.64,60.69,60.45,60.68,31300.0,60.4752,60.525,60.2857,60.5151,31300.0
2014-11-17 11:00:00,60.69,60.73,60.47,60.55,15200.0,60.525,60.5649,60.3056,60.3854,15200.0
2014-11-17 11:30:00,60.54,60.81,60.53,60.81,16000.0,60.3754,60.6447,60.3655,60.6447,16000.0
2014-11-17 12:00:00,60.79,60.88,60.66,60.86,21100.0,60.6248,60.7145,60.4951,60.6946,21100.0
2014-11-17 12:30:00,60.84,60.87,60.63,60.63,38200.0,60.6746,60.7045,60.4652,60.4652,38200.0
2014-11-17 13:00:00,60.6,60.86,60.6,60.75,18300.0,60.4353,60.6946,60.4353,60.5849,18300.0
2014-11-17 13:30:00,60.76,60.79,60.61,60.68,13100.0,60.5948,60.6248,60.4452,60.5151,13100.0
2014-11-17 14:00:00,60.7,60.7,60.51,60.58,12900.0,60.535,60.535,60.3455,60.4153,12900.0
2014-11-17 14:30:00,60.58,60.66,60.5,60.59,18100.0,60.4153,60.4951,60.3355,60.4253,18100.0
2014-11-17 15:00:00,60.6,60.61,60.46,60.51,28900.0,60.4353,60.4452,60.2956,60.3455,28900.0
2014-11-17 15:30:00,60.54,60.68,60.5,60.66,83200.0,60.3754,60.5151,60.3355,60.4951,83200.0
2014-11-18 09:30:00,60.57,61.25,60.53,61.16,44800.0,60.4053,61.0835,60.3655,60.9937,44800.0
2014-11-18 10:00:00,61.14,61.15,60.94,60.96,17600.0,60.9738,60.9838,60.7743,60.7943,17600.0
2014-11-18 10:30:00,60.98,61.09,60.9,61.01,22400.0,60.8142,60.9239,60.7345,60.8442,22400.0
2014-11-18 11:00:00,61.01,61.01,60.72,60.75,26400.0,60.8442,60.8442,60.5549,60.5849,26400.0
2014-11-18 11:30:00,60.75,60.89,60.74,60.87,20700.0,60.5849,60.7245,60.5749,60.7045,20700.0
2014-11-18 12:00:00,60.88,60.94,60.82,60.86,23700.0,60.7145,60.7743,60.6547,60.6946,23700.0
2014-11-18 12:30:00,60.85,60.96,60.83,60.96,21900.0,60.6846,60.7943,60.6646,60.7943,21900.0
2014-11-18 13:00:00,60.96,61.08,60.95,61.08,17700.0,60.7943,60.914,60.7843,60.914,17700.0
2014-11-18 13:30:00,61.09,61.1,60.95,61.01,19100.0,60.9239,60.9339,60.7843,60.8442,19100.0
2014-11-18 14:00:00,61.01,61.08,60.96,60.96,14200.0,60.8442,60.914,60.7943,60.7943,14200.0
2014-11-18 14:30:00,60.98,61.02,60.88,60.89,21500.0,60.8142,60.8541,60.7145,60.7245,21500.0
2014-11-18 15:00:00,60.88,60.92,60.77,60.82,45900.0,60.7145,60.7544,60.6048,60.6547,45900.0
2014-11-18 15:30:00,60.82,60.82,60.47,60.61,684500.0,60.6547,60.6547,60.3056,60.4452,684500.0
2014-11-19 09:30:00,59.99,59.99,59.52,59.59,165000.0,59.8269,59.8269,59.3582,59.428,165000.0
2014-11-19 10:00:00,59.59,59.65,59.21,59.22,77200.0,59.428,59.4879,59.049,59.059,77200.0
2014-11-19 10:30:00,59.22,59.44,59.21,59.39,54900.0,59.059,59.2784,59.049,59.2286,54900.0
2014-11-19 11:00:00,59.44,59.44,59.25,59.28,41000.0,59.2784,59.2784,59.0889,59.1189,41000.0
2014-11-19 11:30:00,59.29,59.4,59.2,59.26,76900.0,59.1288,59.2385,59.0391,59.0989,76900.0
2014-11-19 12:00:00,59.26,59.37,59.24,59.35,63400.0,59.0989,59.2086,59.079,59.1887,63400.0
2014-11-19 12:30:00,59.35,59.53,59.34,59.5,38300.0,59.1887,59.3682,59.1787,59.3383,38300.0
2014-11-19 13:00:00,59.5,59.51,59.46,59.46,32000.0,59.3383,59.3482,59.2984,59.2984,32000.0
2014-11-19 13:30:00,59.46,59.5,59.39,59.48,31900.0,59.2984,59.3383,59.2286,59.3183,31900.0
2014-11-19 14:00:00,59.48,59.59,59.34,59.4,36200.0,59.3183,59.428,59.1787,59.2385,36200.0
2014-11-19 14:30:00,59.4,59.48,59.33,59.34,42100.0,59.2385,59.3183,59.1687,59.1787,42100.0
2014-11-19 15:00:00,59.34,59.55,59.33,59.33,47900.0,59.1787,59.3881,59.1687,59.1687,47900.0
2014-11-19 15:30:00,59.34,59.42,59.21,59.38,155200.0,59.1787,59.2585,59.049,59.2186,155200.0
2014-11-20 09:30:00,59.24,59.3,59.06,59.29,37600.0,59.079,59.1388,58.8995,59.1288,37600.0
2014-11-20 10:00:00,59.26,59.53,59.21,59.46,34800.0,59.0989,59.3682,59.049,59.2984,34800.0
2014-11-20 10:30:00,59.5,59.52,59.36,59.5,66700.0,59.3383,59.3582,59.1986,59.3383,66700.0
2014-11-20 11:00:00,59.5,59.69,59.5,59.68,38600.0,59.3383,59.5277,59.3383,59.5178,38600.0
2014-11-20 11:30:00,59.68,59.77,59.6,59.61,44600.0,59.5178,59.6075,59.438,59.448,44600.0
2014-11-20 12:00:00,59.62,59.68,59.55,59.65,37200.0,59.4579,59.5178,59.3881,59.4879,37200.0
2014-11-20 12:30:00,59.65,59.68,59.5,59.5,28600.0,59.4879,59.5178,59.3383,59.3383,28600.0
2014-11-20 13:00:00,59.5,59.65,59.49,59.65,31700.0,59.3383,59.4879,59.3283,59.4879,31700.0
2014-11-20 13:30:00,59.65,59.85,59.64,59.85,55200.0,59.4879,59.6873,59.4779,59.6873,55200.0
2014-11-20 14:00:00,59.85,59.95,59.78,59.92,58600.0,59.6873,59.787,59.6175,59.7571,58600.0
2014-11-20 14:30:00,59.92,59.98,59.82,59.87,54400.0,59.7571,59.817,59.6574,59.7073,54400.0
2014-11-20 15:00:00,59.85,59.9,59.8,59.87,48500.0,59.6873,59.7372,59.6374,59.7073,48500.0
2014-11-20 15:30:00,59.87,59.87,59.67,59.73,115200.0,59.7073,59.7073,59.5078,59.5676,115200.0
2014-11-21 09:30:00,60.34,60.35,59.93,60.13,131400.0,60.176,60.1859,59.7671,59.9665,131400.0
2014-11-21 10:00:00,60.13,60.15,59.89,59.92,47800.0,59.9665,59.9865,59.7272,59.7571,47800.0
2014-11-21 10:30:00,59.91,60.09,59.81,59.81,46600.0,59.7471,59.9267,59.6474,59.6474,46600.0
2014-11-21 11:00:00,59.83,60.12,59.82,60.04,37600.0,59.6674,59.9566,59.6574,59.8768,37600.0
2014-11-21 11:30:00,60.04,60.19,60.01,60.19,32000.0,59.8768,60.0264,59.8469,60.0264,32000.0
2014-11-21 12:00:00,60.18,60.25,60.01,60.06,32200.0,60.0164,60.0862,59.8469,59.8967,32200.0
2014-11-21 12:30:00,60.07,60.17,59.96,60.02,50200.0,59.9067,60.0064,59.797,59.8568,50200.0
2014-11-21 13:00:00,60.02,60.04,59.91,59.91,33600.0,59.8568,59.8768,59.7471,59.7471,33600.0
2014-11-21 13:30:00,59.9,60.35,59.84,60.22,100500.0,59.7372,60.1859,59.6773,60.0563,100500.0
2014-11-21 14:00:00,60.19,60.26,59.99,60.0,38600.0,60.0264,60.0962,59.8269,59.8369,38600.0
2014-11-21 14:30:00,59.99,60.07,59.96,60.02,54100.0,59.8269,59.9067,59.797,59.8568,54100.0
2014-11-21 15:00:00,60.03,60.05,59.95,60.0,63700.0,59.8668,59.8868,59.787,59.8369,63700.0
2014-11-21 15:30:00,60.0,60.02,59.85,59.89,133600.0,59.8369,59.8568,59.6873,59.7272,133600.0
2014-11-24 09:30:00,60.19,60.41,59.94,59.94,66200.0,60.0264,60.2458,59.7771,59.7771,66200.0
2014-11-24 10:00:00,59.92,60.25,59.92,60.23,34300.0,59.7571,60.0862,59.7571,60.0663,34300.0
2014-11-24 10:30:00,60.22,60.35,60.09,60.29,52100.0,60.0563,60.1859,59.9267,60.1261,52100.0
2014-11-24 11:00:00,60.31,60.35,60.24,60.24,31400.0,60.1461,60.1859,60.0762,60.0762,31400.0
2014-11-24 11:30:00,60.24,60.37,60.22,60.36,36200.0,60.0762,60.2059,60.0563,60.1959,36200.0
2014-11-24 12:00:00,60.36,60.38,60.24,60.32,34900.0,60.1959,60.2159,60.0762,60.156,34900.0
2014-11-24 12:30:00,60.33,60.35,60.16,60.23,24900.0,60.166,60.1859,59.9965,60.0663,24900.0
2014-11-24 13:00:00,60.22,60.28,60.2,60.25,30700.0,60.0563,60.1161,60.0364,60.0862,30700.0
2014-11-24 13:30:00,60.26,60.37,60.26,60.37,19900.0,60.0962,60.2059,60.0962,60.2059,19900.0
2014-11-24 14:00:00,60.37,60.4,60.33,60.37,37600.0,60.2059,60.2358,60.166,60.2059,37600.0
2014-11-24 14:30:00,60.37,60.37,60.19,60.21,46400.0,60.2059,60.2059,60.0264,60.0463,46400.0
2014-11-24 15:00:00,60.23,60.26,60.13,60.16,49600.0,60.0663,60.0962,59.9665,59.9965,49600.0
2014-11-24 15:30:00,60.16,60.26,60.15,60.23,148500.0,59.9965,60.0962,59.9865,60.0663,148500.0
2014-11-25 09:30:00,60.23,60.29,59.91,59.91,52200.0,60.0663,60.1261,59.7471,59.7471,52200.0
2014-11-25 10:00:00,59.92,59.92,59.56,59.81,68400.0,59.7571,59.7571,59.3981,59.6474,68400.0
2014-11-25 10:30:00,59.83,59.92,59.77,59.82,42200.0,59.6674,59.7571,59.6075,59.6574,42200.0
2014-11-25 11:00:00,59.83,59.91,59.61,59.8,64800.0,59.6674,59.7471,59.448,59.6374,64800.0
2014-11-25 11:30:00,59.8,60.01,59.77,59.96,65200.0,59.6374,59.8469,59.6075,59.797,65200.0
2014-11-25 12:00:00,59.96,59.97,59.81,59.92,37400.0,59.797,59.807,59.6474,59.7571,37400.0
2014-11-25 12:30:00,59.92,59.92,59.88,59.9,35900.0,59.7571,59.7571,59.7172,59.7372,35900.0
2014-11-25 13:00:00,59.9,59.97,59.87,59.97,30200.0,59.7372,59.807,59.7073,59.807,30200.0
2014-11-25 13:30:00,59.98,59.98,59.88,59.95,30900.0,59.817,59.817,59.7172,59.787,30900.0
2014-11-25 14:00:00,59.95,60.03,59.91,60.03,40100.0,59.787,59.8668,59.7471,59.8668,40100.0
2014-11-25 14:30:00,60.02,60.13,59.96,60.0,43900.0,59.8568,59.9665,59.797,59.8369,43900.0
2014-11-25 15:00:00,60.01,60.03,59.93,60.0,71000.0,59.8469,59.8668,59.7671,59.8369,71000.0
2014-11-25 15:30:00,60.0,60.01,59.84,59.88,189800.0,59.8369,59.8469,59.6773,59.7172,189800.0
2014-11-26 09:30:00,60.0,60.22,59.82,59.98,75600.0,59.8369,60.0563,59.6574,59.817,75600.0
2014-11-26 10:00:00,59.94,60.09,59.84,60.01,52300.0,59.7771,59.9267,59.6773,59.8469,52300.0
2014-11-26 10:30:00,60.03,60.13,60.0,60.0,42100.0,59.8668,59.9665,59.8369,59.8369,42100.0
2014-11-26 11:00:00,59.98,60.24,59.96,60.24,30100.0,59.817,60.0762,59.797,60.0762,30100.0
2014-11-26 11:30:00,60.23,60.25,60.0,60.13,36900.0,60.0663,60.0862,59.8369,59.9665,36900.0
2014-11-26 12:00:00,60.12,60.25,60.12,60.19,28200.0,59.9566,60.0862,59.9566,60.0264,28200.0
2014-11-26 12:30:00,60.19,60.25,60.03,60.14,27200.0,60.0264,60.0862,59.8668,59.9765,27200.0
2014-11-26 13:00:00,60.16,60.23,60.12,60.17,24900.0,59.9965,60.0663,59.9566,60.0064,24900.0
2014-11-26 13:30:00,60.17,60.25,60.14,60.23,24200.0,60.0064,60.0862,59.9765,60.0663,24200.0
2014-11-26 14:00:00,60.21,60.23,59.89,60.03,41200.0,60.0463,60.0663,59.7272,59.8668,41200.0
2014-11-26 14:30:00,60.04,60.1,59.96,59.97,32200.0,59.8768,59.9366,59.797,59.807,32200.0
2014-11-26 15:00:00,59.97,60.07,59.97,60.0,36600.0,59.807,59.9067,59.807,59.8369,36600.0
2014-11-26 15:30:00,60.0,60.09,59.98,60.07,114500.0,59.8369,59.9267,59.817,59.9067,114500.0
2014-11-28 09:30:00,60.0,60.35,60.0,60.14,67200.0,59.8369,60.1859,59.8369,59.9765,67200.0
2014-11-28 10:00:00,60.15,60.28,60.03,60.16,94000.0,59.9865,60.1161,59.8668,59.9965,94000.0
2014-11-28 10:30:00,60.17,60.33,60.13,60.28,45400.0,60.0064,60.166,59.9665,60.1161,45400.0
2014-11-28 11:00:00,60.3,60.4,60.24,60.24,37300.0,60.1361,60.2358,60.0762,60.0762,37300.0
2014-11-28 11:30:00,60.26,60.31,60.14,60.15,42600.0,60.0962,60.1461,59.9765,59.9865,42600.0
2014-11-28 12:00:00,60.15,60.23,60.1,60.11,67200.0,59.9865,60.0663,59.9366,59.9466,67200.0
2014-11-28 12:30:00,60.12,60.2,59.98,60.11,84900.0,59.9566,60.0364,59.817,59.9466,84900.0
2014-12-01 09:30:00,59.67,60.03,59.03,59.27,109600.0,59.5078,59.8668,58.8695,59.1089,109600.0
2014-12-01 10:00:00,59.29,59.63,59.26,59.39,30400.0,59.1288,59.4679,59.0989,59.2286,30400.0
2014-12-01 10:30:00,59.39,59.39,59.1,59.21,25900.0,59.2286,59.2286,58.9393,59.049,25900.0
2014-12-01 11:00:00,59.22,59.32,58.98,59.31,64900.0,59.059,59.1587,58.8197,59.1488,64900.0
2014-12-01 11:30:00,59.3,59.32,59.05,59.12,31600.0,59.1388,59.1587,58.8895,58.9593,31600.0
2014-12-01 12:00:00,59.13,59.39,59.09,59.31,22200.0,58.9693,59.2286,58.9294,59.1488,22200.0
2014-12-01 12:30:00,59.33,59.35,59.13,59.34,26800.0,59.1687,59.1887,58.9693,59.1787,26800.0
2014-12-01 13:00:00,59.35,59.43,59.12,59.2,30900.0,59.1887,59.2684,58.9593,59.0391,30900.0
2014-12-01 13:30:00,59.22,59.3,59.06,59.09,46900.0,59.059,59.1388,58.8995,58.9294,46900.0
2014-12-01 14:00:00,59.14,59.14,58.85,58.86,37800.0,58.9792,58.9792,58.69,58.7,37800.0
2014-12-01 14:30:00,58.86,58.98,58.75,58.78,47000.0,58.7,58.8197,58.5903,58.6202,47000.0
2014-12-01 15:00:00,58.79,58.9,58.77,58.79,56200.0,58.6302,58.7399,58.6102,58.6302,56200.0
2014-12-01 15:30:00,58.77,58.85,58.7,58.7,97700.0,58.6102,58.69,58.5404,58.5404,97700.0
2014-12-02 09:30:00,58.6,59.0,58.47,58.54,77300.0,58.4407,58.8396,58.3111,58.3809,77300.0
2014-12-02 10:00:00,58.55,58.68,58.35,58.41,49000.0,58.3908,58.5205,58.1914,58.2512,49000.0
2014-12-02 10:30:00,58.43,58.63,58.43,58.55,44300.0,58.2712,58.4706,58.2712,58.3908,44300.0
2014-12-02 11:00:00,58.55,58.59,58.46,58.5,45400.0,58.3908,58.4307,58.3011,58.341,45400.0
2014-12-02 11:30:00,58.51,58.53,58.41,58.5,47800.0,58.3509,58.3709,58.2512,58.341,47800.0
2014-12-02 12:00:00,58.5,58.5,58.34,58.35,33700.0,58.341,58.341,58.1814,58.1914,33700.0
2014-12-02 12:30:00,58.37,58.38,58.27,58.28,26800.0,58.2113,58.2213,58.1116,58.1216,26800.0
2014-12-02 13:00:00,58.29,58.32,58.24,58.3,33700.0,58.1315,58.1615,58.0817,58.1415,33700.0
2014-12-02 13:30:00,58.3,58.32,58.26,58.3,31100.0,58.1415,58.1615,58.1016,58.1415,31100.0
2014-12-02 14:00:00,58.31,58.63,58.31,58.63,27600.0,58.1515,58.4706,58.1515,58.4706,27600.0
2014-12-02 14:30:00,58.63,58.74,58.57,58.67,31000.0,58.4706,58.5803,58.4108,58.5105,31000.0
2014-12-02 15:00:00,58.68,58.71,58.57,58.58,102200.0,58.5205,58.5504,58.4108,58.4208,102200.0
2014-12-02 15:30:00,58.59,58.78,58.49,58.73,398700.0,58.4307,58.6202,58.331,58.5704,398700.0
2014-12-03 09:30:00,58.46,59.31,58.46,58.87,100000.0,58.3011,59.1488,58.3011,58.71,100000.0
2014-12-03 10:00:00,58.9,59.14,58.88,59.03,70400.0,58.7399,58.9792,58.7199,58.8695,70400.0
2014-12-03 10:30:00,59.05,59.12,59.02,59.02,47400.0,58.8895,58.9593,58.8596,58.8596,47400.0
2014-12-03 11:00:00,59.05,59.12,59.0,59.03,42900.0,58.8895,58.9593,58.8396,58.8695,42900.0
2014-12-03 11:30:00,59.02,59.05,58.94,59.0,50100.0,58.8596,58.8895,58.7798,58.8396,50100.0
2014-12-03 12:00:00,59.03,59.03,58.75,58.77,28400.0,58.8695,58.8695,58.5903,58.6102,28400.0
2014-12-03 12:30:00,58.78,58.78,58.5,58.51,36000.0,58.6202,58.6202,58.341,58.3509,36000.0
2014-12-03 13:00:00,58.52,58.55,58.45,58.45,64300.0,58.3609,58.3908,58.2911,58.2911,64300.0
2014-12-03 13:30:00,58.46,58.47,58.3,58.46,66300.0,58.3011,58.3111,58.1415,58.3011,66300.0
2014-12-03 14:00:00,58.45,58.57,58.36,58.56,35500.0,58.2911,58.4108,58.2014,58.4008,35500.0
2014-12-03 14:30:00,58.56,58.56,58.45,58.5,50000.0,58.4008,58.4008,58.2911,58.341,50000.0
2014-12-03 15:00:00,58.51,58.71,58.5,58.7,56400.0,58.3509,58.5504,58.341,58.5404,56400.0
2014-12-03 15:30:00,58.71,58.78,58.61,58.65,154600.0,58.5504,58.6202,58.4507,58.4906,154600.0
2014-12-04 09:30:00,58.59,58.84,58.32,58.66,69200.0,58.4307,58.6801,58.1615,58.5005,69200.0
2014-12-04 10:00:00,58.7,58.82,58.57,58.6,32300.0,58.5404,58.6601,58.4108,58.4407,32300.0
2014-12-04 10:30:00,58.59,58.67,58.44,58.6,24000.0,58.4307,58.5105,58.2811,58.4407,24000.0
2014-12-04 11:00:00,58.6,58.78,58.49,58.49,26500.0,58.4407,58.6202,58.331,58.331,26500.0
2014-12-04 11:30:00,58.48,58.76,58.48,58.7,22700.0,58.321,58.6003,58.321,58.5404,22700.0
2014-12-04 12:00:00,58.72,58.85,58.67,58.81,22500.0,58.5604,58.69,58.5105,58.6501,22500.0
2014-12-04 12:30:00,58.8,58.96,58.8,58.92,33100.0,58.6402,58.7997,58.6402,58.7598,33100.0
2014-12-04 13:00:00,58.92,59.3,58.92,59.12,78100.0,58.7598,59.1388,58.7598,58.9593,78100.0
2014-12-04 13:30:00,59.13,59.3,59.03,59.21,54200.0,58.9693,59.1388,58.8695,59.049,54200.0
2014-12-04 14:00:00,59.17,59.21,59.09,59.15,28700.0,59.0092,59.049,58.9294,58.9892,28700.0
2014-12-04 14:30:00,59.15,59.15,59.07,59.13,52400.0,58.9892,58.9892,58.9094,58.9693,52400.0
2014-12-04 15:00:00,59.14,59.21,58.86,58.87,85900.0,58.9792,59.049,58.7,58.71,85900.0
2014-12-04 15:30:00,58.86,59.06,58.86,59.05,85600.0,58.7,58.8995,58.7,58.8895,85600.0
2014-12-05 09:30:00,59.14,59.54,59.1,59.4,41800.0,58.9792,59.3781,58.9393,59.2385,41800.0
2014-12-05 10:00:00,59.4,59.44,59.22,59.28,28700.0,59.2385,59.2784,59.059,59.1189,28700.0
2014-12-05 10:30:00,59.29,59.38,59.24,59.34,54000.0,59.1288,59.2186,59.079,59.1787,54000.0
2014-12-05 11:00:00,59.35,59.5,59.35,59.43,23600.0,59.1887,59.3383,59.1887,59.2684,23600.0
2014-12-05 11:30:00,59.43,59.43,59.34,59.35,20200.0,59.2684,59.2684,59.1787,59.1887,20200.0
2014-12-05 12:00:00,59.34,59.38,59.18,59.19,22800.0,59.1787,59.2186,59.0191,59.0291,22800.0
2014-12-05 12:30:00,59.2,59.22,59.13,59.18,18300.0,59.0391,59.059,58.9693,59.0191,18300.0
2014-12-05 13:00:00,59.17,59.2,59.07,59.09,20800.0,59.0092,59.0391,58.9094,58.9294,20800.0
2014-12-05 13:30:00,59.09,59.12,58.98,58.99,25700.0,58.9294,58.9593,58.8197,58.8296,25700.0
2014-12-05 14:00:00,58.99,59.0,58.89,58.89,29500.0,58.8296,58.8396,58.7299,58.7299,29500.0
2014-12-05 14:30:00,58.9,58.92,58.8,58.82,29400.0,58.7399,58.7598,58.6402,58.6601,29400.0
2014-12-05 15:00:00,58.83,58.94,58.79,58.94,34500.0,58.6701,58.7798,58.6302,58.7798,34500.0
2014-12-05 15:30:00,58.94,58.94,58.63,58.79,189200.0,58.7798,58.7798,58.4706,58.6302,189200.0
2014-12-08 09:30:00,58.73,59.23,58.46,58.95,55300.0,58.5704,59.069,58.3011,58.7898,55300.0
2014-12-08 10:00:00,58.96,58.96,58.69,58.74,69200.0,58.7997,58.7997,58.5305,58.5803,69200.0
2014-12-08 10:30:00,58.74,59.04,58.64,59.02,27300.0,58.5803,58.8795,58.4806,58.8596,27300.0
2014-12-08 11:00:00,59.01,59.09,58.96,59.01,25000.0,58.8496,58.9294,58.7997,58.8496,25000.0
2014-12-08 11:30:00,59.02,59.16,59.02,59.05,26500.0,58.8596,58.9992,58.8596,58.8895,26500.0
2014-12-08 12:00:00,59.05,59.07,58.37,58.4,33500.0,58.8895,58.9094,58.2113,58.2412,33500.0
2014-12-08 12:30:00,58.39,58.46,58.28,58.29,138400.0,58.2313,58.3011,58.1216,58.1315,138400.0
2014-12-08 13:00:00,58.28,58.38,58.06,58.07,40100.0,58.1216,58.2213,57.9022,57.9121,40100.0
2014-12-08 13:30:00,58.06,58.06,57.71,57.73,60700.0,57.9022,57.9022,57.5531,57.5731,60700.0
2014-12-08 14:00:00,57.72,57.86,57.64,57.78,39900.0,57.5631,57.7027,57.4833,57.6229,39900.0
2014-12-08 14:30:00,57.78,57.88,57.75,57.81,37100.0,57.6229,57.7227,57.593,57.6529,37100.0
2014-12-08 15:00:00,57.79,57.79,57.59,57.61,90100.0,57.6329,57.6329,57.4335,57.4534,90100.0
2014-12-08 15:30:00,57.62,57.67,57.4,57.5,262800.0,57.4634,57.5132,57.244,57.3437,262800.0
2014-12-09 09:30:00,56.86,57.2,56.7,56.99,65200.0,56.7054,57.0445,56.5459,56.8351,65200.0
2014-12-09 10:00:00,56.98,57.04,56.74,56.75,65800.0,56.8251,56.8849,56.5858,56.5957,65800.0
2014-12-09 10:30:00,56.76,56.89,56.66,56.73,70300.0,56.6057,56.7354,56.506,56.5758,70300.0
2014-12-09 11:00:00,56.75,56.91,56.71,56.87,85600.0,56.5957,56.7553,56.5558,56.7154,85600.0
2014-12-09 11:30:00,56.85,56.97,56.82,56.95,31100.0,56.6955,56.8151,56.6655,56.7952,31100.0
2014-12-09 12:00:00,56.93,56.96,56.72,56.9,93400.0,56.7752,56.8052,56.5658,56.7453,93400.0
2014-12-09 12:30:00,56.89,57.03,56.79,57.0,52600.0,56.7354,56.875,56.6356,56.8451,52600.0
2014-12-09 13:00:00,56.96,57.23,56.95,57.22,30200.0,56.8052,57.0744,56.7952,57.0645,30200.0
2014-12-09 13:30:00,57.22,57.42,57.14,57.4,60400.0,57.0645,57.2639,56.9847,57.244,60400.0
2014-12-09 14:00:00,57.4,57.47,57.17,57.19,37900.0,57.244,57.3138,57.0146,57.0345,37900.0
2014-12-09 14:30:00,57.2,57.28,57.07,57.22,149800.0,57.0445,57.1243,56.9149,57.0645,149800.0
2014-12-09 15:00:00,57.23,57.41,57.18,57.27,53300.0,57.0744,57.2539,57.0246,57.1143,53300.0
2014-12-09 15:30:00,57.27,57.47,57.22,57.38,180500.0,57.1143,57.3138,57.0645,57.224,180500.0
2014-12-10 09:30:00,57.08,57.64,56.97,57.52,64700.0,56.9248,57.4833,56.8151,57.3636,64700.0
2014-12-10 10:00:00,57.48,57.48,57.27,57.31,41600.0,57.3237,57.3237,57.1143,57.1542,41600.0
2014-12-10 10:30:00,57.3,57.5,57.17,57.5,58300.0,57.1442,57.3437,57.0146,57.3437,58300.0
2014-12-10 11:00:00,57.5,57.54,57.27,57.28,29900.0,57.3437,57.3836,57.1143,57.1243,29900.0
2014-12-10 11:30:00,57.24,57.33,57.1,57.32,38000.0,57.0844,57.1742,56.9448,57.1642,38000.0
2014-12-10 12:00:00,57.33,57.37,57.13,57.16,39600.0,57.1742,57.214,56.9747,57.0046,39600.0
2014-12-10 12:30:00,57.15,57.25,57.07,57.23,34300.0,56.9946,57.0944,56.9149,57.0744,34300.0
2014-12-10 13:00:00,57.23,57.35,57.21,57.22,37000.0,57.0744,57.1941,57.0545,57.0645,37000.0
2014-12-10 13:30:00,57.22,57.22,56.83,56.83,34700.0,57.0645,57.0645,56.6755,56.6755,34700.0
2014-12-10 14:00:00,56.82,56.86,56.61,56.66,42900.0,56.6655,56.7054,56.4561,56.506,42900.0
2014-12-10 14:30:00,56.66,56.67,56.45,56.46,64800.0,56.506,56.516,56.2965,56.3065,64800.0
2014-12-10 15:00:00,56.44,56.79,56.37,56.68,79100.0,56.2866,56.6356,56.2168,56.5259,79100.0
2014-12-10 15:30:00,56.67,56.72,56.41,56.65,184800.0,56.516,56.5658,56.2567,56.496,184800.0
2014-12-11 09:30:00,56.96,57.33,56.81,57.28,70800.0,56.8052,57.1742,56.6556,57.1243,70800.0
2014-12-11 10:00:00,57.27,57.74,57.17,57.7,101600.0,57.1143,57.583,57.0146,57.5432,101600.0
2014-12-11 10:30:00,57.73,57.78,57.44,57.46,37000.0,57.5731,57.6229,57.2839,57.3038,37000.0
2014-12-11 11:00:00,57.49,57.79,57.49,57.63,75300.0,57.3337,57.6329,57.3337,57.4733,75300.0
2014-12-11 11:30:00,57.63,57.84,57.63,57.81,36900.0,57.4733,57.6828,57.4733,57.6529,36900.0
2014-12-11 12:00:00,57.79,57.89,57.76,57.88,26200.0,57.6329,57.7326,57.603,57.7227,26200.0
2014-12-11 12:30:00,57.87,57.87,57.57,57.63,33200.0,57.7127,57.7127,57.4135,57.4733,33200.0
2014-12-11 13:00:00,57.61,57.63,57.51,57.52,42700.0,57.4534,57.4733,57.3537,57.3636,42700.0
2014-12-11 13:30:00,57.5,57.68,57.5,57.51,29200.0,57.3437,57.5232,57.3437,57.3537,29200.0
2014-12-11 14:00:00,57.5,57.56,57.39,57.42,40700.0,57.3437,57.4035,57.234,57.2639,40700.0
2014-12-11 14:30:00,57.42,57.51,57.31,57.41,84600.0,57.2639,57.3537,57.1542,57.2539,84600.0
2014-12-11 15:00:00,57.41,57.89,57.41,57.87,125700.0,57.2539,57.7326,57.2539,57.7127,125700.0
2014-12-11 15:30:00,57.87,57.93,57.47,57.5,207600.0,57.7127,57.7725,57.3138,57.3437,207600.0
2014-12-12 09:30:00,57.12,57.65,56.68,57.49,31100.0,56.9647,57.4933,56.5259,57.3337,31100.0
2014-12-12 10:00:00,57.52,57.59,57.15,57.36,26700.0,57.3636,57.4335,56.9946,57.2041,26700.0
2014-12-12 10:30:00,57.35,57.42,57.03,57.03,30000.0,57.1941,57.2639,56.875,56.875,30000.0
2014-12-12 11:00:00,57.0,57.29,56.93,57.11,25800.0,56.8451,57.1343,56.7752,56.9548,25800.0
2014-12-12 11:30:00,57.15,57.4,57.13,57.18,28000.0,56.9946,57.244,56.9747,57.0246,28000.0
2014-12-12 12:00:00,57.18,57.27,57.09,57.23,18800.0,57.0246,57.1143,56.9348,57.0744,18800.0
2014-12-12 12:30:00,57.28,57.33,57.19,57.24,27500.0,57.1243,57.1742,57.0345,57.0844,27500.0
2014-12-12 13:00:00,57.24,57.55,57.21,57.51,20300.0,57.0844,57.3936,57.0545,57.3537,20300.0
2014-12-12 13:30:00,57.49,57.49,57.31,57.41,23500.0,57.3337,57.3337,57.1542,57.2539,23500.0
2014-12-12 14:00:00,57.4,57.46,57.18,57.18,24800.0,57.244,57.3038,57.0246,57.0246,24800.0
2014-12-12 14:30:00,57.16,57.2,57.06,57.16,50600.0,57.0046,57.0445,56.9049,57.0046,50600.0
2014-12-12 15:00:00,57.19,57.23,57.07,57.18,43800.0,57.0345,57.0744,56.9149,57.0246,43800.0
2014-12-12 15:30:00,57.17,57.17,56.89,56.99,262500.0,57.0146,57.0146,56.7354,56.8351,262500.0
2014-12-15 09:30:00,57.32,57.68,57.03,57.46,51100.0,57.1642,57.5232,56.875,57.3038,51100.0
2014-12-15 10:00:00,57.46,57.46,56.88,57.07,59000.0,57.3038,57.3038,56.7254,56.9149,59000.0
2014-12-15 10:30:00,57.08,57.12,56.75,56.97,31100.0,56.9248,56.9647,56.5957,56.8151,31100.0
2014-12-15 11:00:00,56.94,56.98,56.44,56.52,50500.0,56.7852,56.8251,56.2866,56.3664,50500.0
2014-12-15 11:30:00,56.52,56.59,56.32,56.37,73100.0,56.3664,56.4362,56.1669,56.2168,73100.0
2014-12-15 12:00:00,56.35,56.59,56.35,56.52,56000.0,56.1968,56.4362,56.1968,56.3664,56000.0
2014-12-15 12:30:00,56.54,56.59,56.4,56.55,80000.0,56.3863,56.4362,56.2467,56.3963,80000.0
2014-12-15 13:00:00,56.57,56.59,56.39,56.41,42600.0,56.4162,56.4362,56.2367,56.2567,42600.0
2014-12-15 13:30:00,56.4,56.56,56.34,56.42,28400.0,56.2467,56.4063,56.1868,56.2666,28400.0
2014-12-15 14:00:00,56.39,56.6,56.31,56.58,69400.0,56.2367,56.4461,56.1569,56.4262,69400.0
2014-12-15 14:30:00,56.59,56.73,56.5,56.62,94200.0,56.4362,56.5758,56.3464,56.4661,94200.0
2014-12-15 15:00:00,56.64,56.77,56.45,56.47,79400.0,56.486,56.6157,56.2965,56.3165,79400.0
2014-12-15 15:30:00,56.46,56.73,56.42,56.49,146800.0,56.3065,56.5758,56.2666,56.3364,146800.0
2014-12-16 09:30:00,56.33,56.78,56.18,56.33,53100.0,56.1769,56.6257,56.0273,56.1769,53100.0
2014-12-16 10:00:00,56.33,56.54,55.95,56.54,52500.0,56.1769,56.3863,55.7979,56.3863,52500.0
2014-12-16 10:30:00,56.55,56.55,56.34,56.49,34400.0,56.3963,56.3963,56.1868,56.3364,34400.0
2014-12-16 11:00:00,56.48,56.87,56.43,56.82,41200.0,56.3265,56.7154,56.2766,56.6655,41200.0
2014-12-16 11:30:00,56.8,56.92,56.6,56.6,27900.0,56.6456,56.7653,56.4461,56.4461,27900.0
2014-12-16 12:00:00,56.65,56.81,56.55,56.58,66000.0,56.496,56.6556,56.3963,56.4262,66000.0
2014-12-16 12:30:00,56.55,56.65,56.46,56.52,32400.0,56.3963,56.496,56.3065,56.3664,32400.0
2014-12-16 13:00:00,56.54,56.61,56.28,56.29,25600.0,56.3863,56.4561,56.127,56.137,25600.0
2014-12-16 13:30:00,56.27,56.48,56.13,56.34,24200.0,56.117,56.3265,55.9774,56.1868,24200.0
2014-12-16 14:00:00,56.35,56.42,56.24,56.33,22500.0,56.1968,56.2666,56.0871,56.1769,22500.0
2014-12-16 14:30:00,56.34,56.37,55.98,56.1,38700.0,56.1868,56.2168,55.8278,55.9475,38700.0
2014-12-16 15:00:00,56.1,56.27,56.03,56.09,61600.0,55.9475,56.117,55.8777,55.9375,61600.0
2014-12-16 15:30:00,56.07,56.16,55.53,55.53,208400.0,55.9176,56.0073,55.379,55.379,208400.0
2014-12-17 09:30:00,55.57,55.88,55.42,55.84,54100.0,55.4189,55.7281,55.2693,55.6882,54100.0
2014-12-17 10:00:00,55.83,56.09,55.74,55.76,48800.0,55.6782,55.9375,55.5885,55.6084,48800.0
2014-12-17 10:30:00,55.75,55.84,55.51,55.74,33800.0,55.5985,55.6882,55.3591,55.5885,33800.0
2014-12-17 11:00:00,55.71,55.87,55.6,55.81,26300.0,55.5586,55.7181,55.4489,55.6583,26300.0
2014-12-17 11:30:00,55.81,55.94,55.73,55.9,26200.0,55.6583,55.7879,55.5785,55.748,26200.0
2014-12-17 12:00:00,55.9,55.94,55.83,55.83,43900.0,55.748,55.7879,55.6782,55.6782,43900.0
2014-12-17 12:30:00,55.85,55.98,55.83,55.97,41600.0,55.6982,55.8278,55.6782,55.8179,41600.0
2014-12-17 13:00:00,55.96,55.99,55.86,55.92,17000.0,55.8079,55.8378,55.7082,55.768,17000.0
2014-12-17 13:30:00,55.93,56.03,55.9,56.03,26200.0,55.778,55.8777,55.748,55.8777,26200.0
2014-12-17 14:00:00,56.02,56.44,56.02,56.16,68400.0,55.8677,56.2866,55.8677,56.0073,68400.0
2014-12-17 14:30:00,56.19,56.3,55.96,55.96,65400.0,56.0373,56.147,55.8079,55.8079,65400.0
2014-12-17 15:00:00,55.97,56.31,55.85,56.27,70100.0,55.8179,56.1569,55.6982,56.117,70100.0
2014-12-17 15:30:00,56.25,56.4,56.15,56.26,213900.0,56.0971,56.2467,55.9974,56.1071,213900.0
2014-12-18 09:30:00,57.0,57.28,56.7,57.17,67700.0,56.8451,57.1243,56.5459,57.0146,67700.0
2014-12-18 10:00:00,57.13,57.14,56.9,56.99,45700.0,56.9747,56.9847,56.7453,56.8351,45700.0
2014-12-18 10:30:00,56.99,57.08,56.93,56.98,33100.0,56.8351,56.9248,56.7752,56.8251,33100.0
2014-12-18 11:00:00,56.97,56.97,56.7,56.78,43200.0,56.8151,56.8151,56.5459,56.6257,43200.0
2014-12-18 11:30:00,56.79,56.93,56.71,56.92,44200.0,56.6356,56.7752,56.5558,56.7653,44200.0
2014-12-18 12:00:00,56.94,57.04,56.65,56.87,55200.0,56.7852,56.8849,56.496,56.7154,55200.0
2014-12-18 12:30:00,56.86,57.05,56.86,56.99,36100.0,56.7054,56.8949,56.7054,56.8351,36100.0
2014-12-18 13:00:00,56.99,57.09,56.89,57.08,37900.0,56.8351,56.9348,56.7354,56.9248,37900.0
2014-12-18 13:30:00,57.07,57.14,56.93,57.14,107200.0,56.9149,56.9847,56.7752,56.9847,107200.0
2014-12-18 14:00:00,57.14,57.29,57.05,57.05,69500.0,56.9847,57.1343,56.8949,56.8949,69500.0
2014-12-18 14:30:00,57.03,57.11,56.92,56.99,80700.0,56.875,56.9548,56.7653,56.8351,80700.0
2014-12-18 15:00:00,57.01,57.19,56.98,57.17,107600.0,56.855,57.0345,56.8251,57.0146,107600.0
2014-12-18 15:30:00,57.17,57.37,57.09,57.29,277700.0,57.0146,57.214,56.9348,57.1343,277700.0
2014-12-19 09:30:00,57.5,58.38,57.5,58.38,213500.0,57.3437,58.2213,57.3437,58.2213,213500.0
2014-12-19 10:00:00,58.36,58.45,58.0,58.1,74300.0,58.2014,58.2911,57.8423,57.9421,74300.0
2014-12-19 10:30:00,58.11,58.11,57.87,57.96,60500.0,57.952,57.952,57.7127,57.8024,60500.0
2014-12-19 11:00:00,58.0,58.04,57.91,58.02,46500.0,57.8423,57.8822,57.7526,57.8623,46500.0
2014-12-19 11:30:00,58.0,58.0,57.85,57.87,46800.0,57.8423,57.8423,57.6927,57.7127,46800.0
2014-12-19 12:00:00,57.86,58.04,57.81,57.96,33000.0,57.7027,57.8822,57.6529,57.8024,33000.0
2014-12-19 12:30:00,57.95,58.07,57.94,58.0,28100.0,57.7925,57.9121,57.7825,57.8423,28100.0
2014-12-19 13:00:00,57.98,58.01,57.94,58.0,22700.0,57.8224,57.8523,57.7825,57.8423,22700.0
2014-12-19 13:30:00,58.02,58.05,57.83,57.84,51700.0,57.8623,57.8922,57.6728,57.6828,51700.0
2014-12-19 14:00:00,57.84,57.92,57.83,57.86,32200.0,57.6828,57.7626,57.6728,57.7027,32200.0
2014-12-19 14:30:00,57.86,58.03,57.85,57.98,37700.0,57.7027,57.8723,57.6927,57.8224,37700.0
2014-12-19 15:00:00,57.98,58.05,57.88,58.01,53700.0,57.8224,57.8922,57.7227,57.8523,53700.0
2014-12-19 15:30:00,58.01,58.56,57.99,58.23,504500.0,57.8523,58.4008,57.8324,58.0717,504500.0
2014-12-22 09:30:00,58.5,58.97,58.22,58.51,71700.0,58.341,58.8097,58.0617,58.3509,71700.0
2014-12-22 10:00:00,58.5,58.65,58.34,58.62,79700.0,58.341,58.4906,58.1814,58.4607,79700.0
2014-12-22 10:30:00,58.65,58.84,58.53,58.69,58500.0,58.4906,58.6801,58.3709,58.5305,58500.0
2014-12-22 11:00:00,58.71,58.73,58.47,58.5,62500.0,58.5504,58.5704,58.3111,58.341,62500.0
2014-12-22 11:30:00,58.52,58.56,58.41,58.55,28600.0,58.3609,58.4008,58.2512,58.3908,28600.0
2014-12-22 12:00:00,58.55,58.6,58.42,58.44,47000.0,58.3908,58.4407,58.2612,58.2811,47000.0
2014-12-22 12:30:00,58.44,58.58,58.43,58.53,41200.0,58.2811,58.4208,58.2712,58.3709,41200.0
2014-12-22 13:00:00,58.53,58.54,58.38,58.46,25900.0,58.3709,58.3809,58.2213,58.3011,25900.0
2014-12-22 13:30:00,58.46,58.46,58.35,58.44,21200.0,58.3011,58.3011,58.1914,58.2811,21200.0
2014-12-22 14:00:00,58.43,58.48,58.35,58.46,23500.0,58.2712,58.321,58.1914,58.3011,23500.0
2014-12-22 14:30:00,58.48,58.53,58.45,58.48,42700.0,58.321,58.3709,58.2911,58.321,42700.0
2014-12-22 15:00:00,58.49,58.55,58.47,58.52,68200.0,58.331,58.3908,58.3111,58.3609,68200.0
2014-12-22 15:30:00,58.5,58.55,58.44,58.49,108600.0,58.341,58.3908,58.2811,58.331,108600.0
2014-12-23 09:30:00,58.58,58.95,58.51,58.83,36600.0,58.4208,58.7898,58.3509,58.6701,36600.0
2014-12-23 10:00:00,58.85,58.94,58.53,58.74,38500.0,58.69,58.7798,58.3709,58.5803,38500.0
2014-12-23 10:30:00,58.7,58.77,58.63,58.68,20400.0,58.5404,58.6102,58.4706,58.5205,20400.0
2014-12-23 11:00:00,58.65,58.75,58.61,58.67,21100.0,58.4906,58.5903,58.4507,58.5105,21100.0
2014-12-23 11:30:00,58.67,58.7,58.46,58.47,35900.0,58.5105,58.5404,58.3011,58.3111,35900.0
2014-12-23 12:00:00,58.49,58.52,58.4,58.42,28900.0,58.331,58.3609,58.2412,58.2612,28900.0
2014-12-23 12:30:00,58.44,58.58,58.44,58.49,16600.0,58.2811,58.4208,58.2811,58.331,16600.0
2014-12-23 13:00:00,58.51,58.57,58.48,58.54,17500.0,58.3509,58.4108,58.321,58.3809,17500.0
2014-12-23 13:30:00,58.55,58.58,58.52,58.53,19700.0,58.3908,58.4208,58.3609,58.3709,19700.0
2014-12-23 14:00:00,58.51,58.58,58.43,58.58,22000.0,58.3509,58.4208,58.2712,58.4208,22000.0
2014-12-23 14:30:00,58.58,58.61,58.41,58.41,23400.0,58.4208,58.4507,58.2512,58.2512,23400.0
2014-12-23 15:00:00,58.42,58.55,58.4,58.43,25800.0,58.2612,58.3908,58.2412,58.2712,25800.0
2014-12-23 15:30:00,58.41,58.53,58.39,58.47,71500.0,58.2512,58.3709,58.2313,58.3111,71500.0
2014-12-24 09:30:00,58.51,58.72,58.34,58.7,20400.0,58.3509,58.5604,58.1814,58.5404,20400.0
2014-12-24 10:00:00,58.66,58.72,58.45,58.59,11600.0,58.5005,58.5604,58.2911,58.4307,11600.0
2014-12-24 10:30:00,58.59,58.62,58.5,58.58,13100.0,58.4307,58.4607,58.341,58.4208,13100.0
2014-12-24 11:00:00,58.52,58.65,58.52,58.57,19700.0,58.3609,58.4906,58.3609,58.4108,19700.0
2014-12-24 11:30:00,58.56,58.67,58.48,58.51,22700.0,58.4008,58.5105,58.321,58.3509,22700.0
2014-12-24 12:00:00,58.5,58.56,58.35,58.35,13500.0,58.341,58.4008,58.1914,58.1914,13500.0
2014-12-24 12:30:00,58.38,58.49,58.28,58.28,37500.0,58.2213,58.331,58.1216,58.1216,37500.0
2014-12-26 09:30:00,58.32,58.74,58.32,58.62,13400.0,58.1615,58.5803,58.1615,58.4607,13400.0
2014-12-26 10:00:00,58.65,58.7,58.57,58.62,7600.0,58.4906,58.5404,58.4108,58.4607,7600.0
2014-12-26 10:30:00,58.7,58.71,58.38,58.44,22500.0,58.5404,58.5504,58.2213,58.2811,22500.0
2014-12-26 11:00:00,58.42,58.55,58.41,58.54,11700.0,58.2612,58.3908,58.2512,58.3809,11700.0
2014-12-26 11:30:00,58.57,58.72,58.57,58.66,17600.0,58.4108,58.5604,58.4108,58.5005,17600.0
2014-12-26 12:00:00,58.66,58.75,58.66,58.72,15400.0,58.5005,58.5903,58.5005,58.5604,15400.0
2014-12-26 12:30:00,58.74,58.79,58.7,58.79,13600.0,58.5803,58.6302,58.5404,58.6302,13600.0
2014-12-26 13:00:00,58.79,58.86,58.74,58.8,22200.0,58.6302,58.7,58.5803,58.6402,22200.0
2014-12-26 13:30:00,58.81,58.9,58.78,58.87,24400.0,58.6501,58.7399,58.6202,58.71,24400.0
2014-12-26 14:00:00,58.86,58.87,58.79,58.8,10900.0,58.7,58.71,58.6302,58.6402,10900.0
2014-12-26 14:30:00,58.8,58.82,58.75,58.81,11500.0,58.6402,58.6601,58.5903,58.6501,11500.0
2014-12-26 15:00:00,58.81,58.82,58.56,58.59,20700.0,58.6501,58.6601,58.4008,58.4307,20700.0
2014-12-26 15:30:00,58.59,58.73,58.57,58.59,70800.0,58.4307,58.5704,58.4108,58.4307,70800.0
2014-12-29 09:30:00,58.49,58.52,58.09,58.24,27700.0,58.331,58.3609,57.9321,58.0817,27700.0
2014-12-29 10:00:00,58.26,58.28,57.95,58.08,22300.0,58.1016,58.1216,57.7925,57.9221,22300.0
2014-12-29 10:30:00,58.11,58.36,58.02,58.33,17800.0,57.952,58.2014,57.8623,58.1714,17800.0
2014-12-29 11:00:00,58.35,58.44,58.3,58.42,13300.0,58.1914,58.2811,58.1415,58.2612,13300.0
2014-12-29 11:30:00,58.43,58.48,58.33,58.42,19800.0,58.2712,58.321,58.1714,58.2612,19800.0
2014-12-29 12:00:00,58.43,58.53,58.38,58.38,18900.0,58.2712,58.3709,58.2213,58.2213,18900.0
2014-12-29 12:30:00,58.38,58.43,58.23,58.23,12000.0,58.2213,58.2712,58.0717,58.0717,12000.0
2014-12-29 13:00:00,58.24,58.35,58.24,58.29,17300.0,58.0817,58.1914,58.0817,58.1315,17300.0
2014-12-29 13:30:00,58.26,58.26,57.99,58.0,31800.0,58.1016,58.1016,57.8324,57.8423,31800.0
2014-12-29 14:00:00,58.0,58.0,57.85,57.89,37600.0,57.8423,57.8423,57.6927,57.7326,37600.0
2014-12-29 14:30:00,57.89,58.01,57.85,58.0,31700.0,57.7326,57.8523,57.6927,57.8423,31700.0
2014-12-29 15:00:00,58.0,58.01,57.91,57.92,30400.0,57.8423,57.8523,57.7526,57.7626,30400.0
2014-12-29 15:30:00,57.93,58.03,57.84,57.85,99500.0,57.7725,57.8723,57.6828,57.6927,99500.0
2014-12-30 09:30:00,57.54,58.03,57.36,57.62,40000.0,57.3836,57.8723,57.2041,57.4634,40000.0
2014-12-30 10:00:00,57.66,57.9,57.59,57.79,35100.0,57.5033,57.7426,57.4335,57.6329,35100.0
2014-12-30 10:30:00,57.77,57.79,57.54,57.57,38700.0,57.613,57.6329,57.3836,57.4135,38700.0
2014-12-30 11:00:00,57.57,57.61,57.44,57.59,21900.0,57.4135,57.4534,57.2839,57.4335,21900.0
2014-12-30 11:30:00,57.59,57.69,57.58,57.62,17500.0,57.4335,57.5332,57.4235,57.4634,17500.0
2014-12-30 12:00:00,57.62,57.7,57.61,57.66,18900.0,57.4634,57.5432,57.4534,57.5033,18900.0
2014-12-30 12:30:00,57.66,57.71,57.61,57.67,22200.0,57.5033,57.5531,57.4534,57.5132,22200.0
2014-12-30 13:00:00,57.67,57.74,57.65,57.7,17200.0,57.5132,57.583,57.4933,57.5432,17200.0
2014-12-30 13:30:00,57.69,57.7,57.54,57.58,26900.0,57.5332,57.5432,57.3836,57.4235,26900.0
2014-12-30 14:00:00,57.58,57.58,57.41,57.46,34000.0,57.4235,57.4235,57.2539,57.3038,34000.0
2014-12-30 14:30:00,57.45,57.54,57.39,57.39,35500.0,57.2938,57.3836,57.234,57.234,35500.0
2014-12-30 15:00:00,57.4,57.5,57.37,57.5,50800.0,57.244,57.3437,57.214,57.3437,50800.0
2014-12-30 15:30:00,57.51,57.54,57.43,57.46,99800.0,57.3537,57.3836,57.2739,57.3038,99800.0
2014-12-31 09:30:00,57.72,57.9,57.24,57.34,30400.0,57.5631,57.7426,57.0844,57.1841,30400.0
2014-12-31 10:00:00,57.32,57.48,57.29,57.32,27500.0,57.1642,57.3237,57.1343,57.1642,27500.0
2014-12-31 10:30:00,57.34,57.45,57.31,57.43,22800.0,57.1841,57.2938,57.1542,57.2739,22800.0
2014-12-31 11:00:00,57.42,57.5,57.3,57.33,21700.0,57.2639,57.3437,57.1442,57.1742,21700.0
2014-12-31 11:30:00,57.31,57.65,57.27,57.59,17700.0,57.1542,57.4933,57.1143,57.4335,17700.0
2014-12-31 12:00:00,57.59,57.6,57.4,57.46,15600.0,57.4335,57.4434,57.244,57.3038,15600.0
2014-12-31 12:30:00,57.45,57.5,57.4,57.47,11900.0,57.2938,57.3437,57.244,57.3138,11900.0
2014-12-31 13:00:00,57.47,57.55,57.44,57.52,15300.0,57.3138,57.3936,57.2839,57.3636,15300.0
2014-12-31 13:30:00,57.53,57.54,57.45,57.48,13800.0,57.3736,57.3836,57.2938,57.3237,13800.0
2014-12-31 14:00:00,57.48,57.49,57.27,57.3,24700.0,57.3237,57.3337,57.1143,57.1442,24700.0
2014-12-31 14:30:00,57.31,57.31,57.16,57.27,40700.0,57.1542,57.1542,57.0046,57.1143,40700.0
2014-12-31 15:00:00,57.26,57.36,57.21,57.34,33000.0,57.1043,57.2041,57.0545,57.1841,33000.0
2014-12-31 15:30:00,57.34,57.45,56.95,57.0,107700.0,57.1841,57.2938,56.7952,56.8451,107700.0
2015-01-02 09:30:00,57.23,57.32,56.66,57.21,66300.0,57.0744,57.1642,56.506,57.0545,66300.0
2015-01-02 10:00:00,57.17,57.22,56.88,57.03,36200.0,57.0146,57.0645,56.7254,56.875,36200.0
2015-01-02 10:30:00,57.02,57.05,56.56,56.79,31400.0,56.865,56.8949,56.4063,56.6356,31400.0
2015-01-02 11:00:00,56.77,56.77,56.59,56.69,29500.0,56.6157,56.6157,56.4362,56.5359,29500.0
2015-01-02 11:30:00,56.71,56.78,56.63,56.74,17400.0,56.5558,56.6257,56.4761,56.5858,17400.0
2015-01-02 12:00:00,56.73,56.91,56.72,56.81,29100.0,56.5758,56.7553,56.5658,56.6556,29100.0
2015-01-02 12:30:00,56.78,56.97,56.78,56.9,43300.0,56.6257,56.8151,56.6257,56.7453,43300.0
2015-01-02 13:00:00,56.92,57.09,56.92,56.96,29400.0,56.7653,56.9348,56.7653,56.8052,29400.0
2015-01-02 13:30:00,56.96,57.01,56.84,56.94,25400.0,56.8052,56.855,56.6855,56.7852,25400.0
2015-01-02 14:00:00,56.94,57.25,56.9,57.16,29300.0,56.7852,57.0944,56.7453,57.0046,29300.0
2015-01-02 14:30:00,57.17,57.4,57.14,57.23,33600.0,57.0146,57.244,56.9847,57.0744,33600.0
2015-01-02 15:00:00,57.22,57.37,57.12,57.37,37700.0,57.0645,57.214,56.9647,57.214,37700.0
2015-01-02 15:30:00,57.37,57.37,57.16,57.19,87000.0,57.214,57.214,57.0046,57.0345,87000.0
2015-01-05 09:30:00,56.67,56.98,56.42,56.66,83200.0,56.516,56.8251,56.2666,56.506,83200.0
2015-01-05 10:00:00,56.67,56.74,56.51,56.63,56600.0,56.516,56.5858,56.3564,56.4761,56600.0
2015-01-05 10:30:00,56.62,56.87,56.51,56.76,33400.0,56.4661,56.7154,56.3564,56.6057,33400.0
2015-01-05 11:00:00,56.74,56.76,56.26,56.31,37200.0,56.5858,56.6057,56.1071,56.1569,37200.0
2015-01-05 11:30:00,56.28,56.6,56.27,56.46,46100.0,56.127,56.4461,56.117,56.3065,46100.0
2015-01-05 12:00:00,56.46,56.51,56.16,56.16,31100.0,56.3065,56.3564,56.0073,56.0073,31100.0
2015-01-05 12:30:00,56.15,56.2,55.98,56.01,33300.0,55.9974,56.0472,55.8278,55.8577,33300.0
2015-01-05 13:00:00,56.02,56.17,55.9,56.17,38900.0,55.8677,56.0173,55.748,56.0173,38900.0
2015-01-05 13:30:00,56.15,56.33,56.14,56.26,35300.0,55.9974,56.1769,55.9874,56.1071,35300.0
2015-01-05 14:00:00,56.27,56.35,56.13,56.16,33300.0,56.117,56.1968,55.9774,56.0073,33300.0
2015-01-05 14:30:00,56.17,56.29,56.09,56.26,35300.0,56.0173,56.137,55.9375,56.1071,35300.0
2015-01-05 15:00:00,56.24,56.46,56.18,56.34,62600.0,56.0871,56.3065,56.0273,56.1868,62600.0
2015-01-05 15:30:00,56.35,56.42,56.2,56.23,157900.0,56.1968,56.2666,56.0472,56.0771,157900.0
2015-01-06 09:30:00,56.17,56.39,55.79,56.13,64900.0,56.0173,56.2367,55.6383,55.9774,64900.0
2015-01-06 10:00:00,56.09,56.17,55.85,56.05,32600.0,55.9375,56.0173,55.6982,55.8976,32600.0
2015-01-06 10:30:00,56.03,56.04,55.66,55.73,32300.0,55.8777,55.8877,55.5087,55.5785,32300.0
2015-01-06 11:00:00,55.7,55.75,55.41,55.44,33400.0,55.5486,55.5985,55.2594,55.2893,33400.0
2015-01-06 11:30:00,55.46,55.47,55.15,55.25,42700.0,55.3092,55.3192,55.0001,55.0998,42700.0
2015-01-06 12:00:00,55.28,55.29,54.76,55.01,69800.0,55.1297,55.1397,54.6111,54.8605,69800.0
2015-01-06 12:30:00,54.99,55.42,54.94,55.4,49300.0,54.8405,55.2693,54.7907,55.2494,49300.0
2015-01-06 13:00:00,55.39,55.39,55.06,55.22,73900.0,55.2394,55.2394,54.9103,55.0699,73900.0
2015-01-06 13:30:00,55.23,55.44,55.18,55.44,60700.0,55.0799,55.2893,55.03,55.2893,60700.0
2015-01-06 14:00:00,55.48,55.52,55.23,55.5,60900.0,55.3292,55.3691,55.0799,55.3491,60900.0
2015-01-06 14:30:00,55.5,55.64,55.44,55.46,85100.0,55.3491,55.4888,55.2893,55.3092,85100.0
2015-01-06 15:00:00,55.49,55.65,55.32,55.62,112000.0,55.3392,55.4987,55.1696,55.4688,112000.0
2015-01-06 15:30:00,55.62,55.62,55.15,55.17,319300.0,55.4688,55.4688,55.0001,55.02,319300.0
2015-01-07 09:30:00,55.42,55.83,55.18,55.73,33200.0,55.2693,55.6782,55.03,55.5785,33200.0
2015-01-07 10:00:00,55.8,55.93,55.45,55.47,35700.0,55.6483,55.778,55.2993,55.3192,35700.0
2015-01-07 10:30:00,55.45,55.46,55.24,55.4,17300.0,55.2993,55.3092,55.0898,55.2494,17300.0
2015-01-07 11:00:00,55.42,55.47,55.18,55.21,15400.0,55.2693,55.3192,55.03,55.0599,15400.0
2015-01-07 11:30:00,55.23,55.55,55.2,55.48,21000.0,55.0799,55.399,55.0499,55.3292,21000.0
2015-01-07 12:00:00,55.5,55.69,55.45,55.69,35600.0,55.3491,55.5386,55.2993,55.5386,35600.0
2015-01-07 12:30:00,55.7,55.72,55.62,55.72,14400.0,55.5486,55.5685,55.4688,55.5685,14400.0
2015-01-07 13:00:00,55.7,55.77,55.55,55.55,17300.0,55.5486,55.6184,55.399,55.399,17300.0
2015-01-07 13:30:00,55.58,55.78,55.55,55.74,20000.0,55.4289,55.6284,55.399,55.5885,20000.0
2015-01-07 14:00:00,55.73,55.8,55.55,55.62,27100.0,55.5785,55.6483,55.399,55.4688,27100.0
2015-01-07 14:30:00,55.62,55.72,55.49,55.5,23000.0,55.4688,55.5685,55.3392,55.3491,23000.0
2015-01-07 15:00:00,55.51,55.7,55.51,55.68,52500.0,55.3591,55.5486,55.3591,55.5286,52500.0
2015-01-07 15:30:00,55.68,55.76,55.6,55.64,99500.0,55.5286,55.6084,55.4489,55.4888,99500.0
2015-01-08 09:30:00,55.89,56.11,55.63,55.92,46800.0,55.7381,55.9575,55.4788,55.768,46800.0
2015-01-08 10:00:00,55.91,56.26,55.83,56.13,47500.0,55.758,56.1071,55.6782,55.9774,47500.0
2015-01-08 10:30:00,56.19,56.38,56.13,56.38,52800.0,56.0373,56.2267,55.9774,56.2267,52800.0
2015-01-08 11:00:00,56.41,56.59,56.24,56.24,53400.0,56.2567,56.4362,56.0871,56.0871,53400.0
2015-01-08 11:30:00,56.25,56.57,56.22,56.56,56100.0,56.0971,56.4162,56.0672,56.4063,56100.0
2015-01-08 12:00:00,56.57,56.66,56.52,56.59,41100.0,56.4162,56.506,56.3664,56.4362,41100.0
2015-01-08 12:30:00,56.59,56.8,56.59,56.67,55600.0,56.4362,56.6456,56.4362,56.516,55600.0
2015-01-08 13:00:00,56.67,56.75,56.59,56.68,44000.0,56.516,56.5957,56.4362,56.5259,44000.0
2015-01-08 13:30:00,56.68,56.81,56.65,56.69,31600.0,56.5259,56.6556,56.496,56.5359,31600.0
2015-01-08 14:00:00,56.68,56.77,56.59,56.61,44800.0,56.5259,56.6157,56.4362,56.4561,44800.0
2015-01-08 14:30:00,56.61,56.68,56.6,56.62,51900.0,56.4561,56.5259,56.4461,56.4661,51900.0
2015-01-08 15:00:00,56.61,56.85,56.61,56.85,70800.0,56.4561,56.6955,56.4561,56.6955,70800.0
2015-01-08 15:30:00,56.85,56.96,56.78,56.88,313100.0,56.6955,56.8052,56.6257,56.7254,313100.0
2015-01-09 09:30:00,57.06,57.46,56.85,57.23,42800.0,56.9049,57.3038,56.6955,57.0744,42800.0
2015-01-09 10:00:00,57.21,57.41,57.19,57.19,49500.0,57.0545,57.2539,57.0345,57.0345,49500.0
2015-01-09 10:30:00,57.17,57.31,57.07,57.25,60400.0,57.0146,57.1542,56.9149,57.0944,60400.0
2015-01-09 11:00:00,57.24,57.25,56.92,56.98,42200.0,57.0844,57.0944,56.7653,56.8251,42200.0
2015-01-09 11:30:00,56.97,57.21,56.92,57.21,37100.0,56.8151,57.0545,56.7653,57.0545,37100.0
2015-01-09 12:00:00,57.18,57.26,57.14,57.16,43000.0,57.0246,57.1043,56.9847,57.0046,43000.0
2015-01-09 12:30:00,57.17,57.21,57.07,57.13,37900.0,57.0146,57.0545,56.9149,56.9747,37900.0
2015-01-09 13:00:00,57.1,57.62,57.08,57.57,58200.0,56.9448,57.4634,56.9248,57.4135,58200.0
2015-01-09 13:30:00,57.61,57.7,57.39,57.39,48000.0,57.4534,57.5432,57.234,57.234,48000.0
2015-01-09 14:00:00,57.4,57.63,57.36,57.57,54700.0,57.244,57.4733,57.2041,57.4135,54700.0
2015-01-09 14:30:00,57.56,57.77,57.46,57.75,93300.0,57.4035,57.613,57.3038,57.593,93300.0
2015-01-09 15:00:00,57.75,57.92,57.69,57.69,104300.0,57.593,57.7626,57.5332,57.5332,104300.0
2015-01-09 15:30:00,57.69,57.74,57.3,57.35,220000.0,57.5332,57.583,57.1442,57.1941,220000.0
2015-01-12 09:30:00,57.34,57.64,56.61,56.61,86800.0,57.1841,57.4833,56.4561,56.4561,86800.0
2015-01-12 10:00:00,56.66,56.95,56.48,56.73,67500.0,56.506,56.7952,56.3265,56.5758,67500.0
2015-01-12 10:30:00,56.73,56.93,56.71,56.9,43600.0,56.5758,56.7752,56.5558,56.7453,43600.0
2015-01-12 11:00:00,56.92,57.0,56.68,56.76,34800.0,56.7653,56.8451,56.5259,56.6057,34800.0
2015-01-12 11:30:00,56.77,56.9,56.7,56.79,35700.0,56.6157,56.7453,56.5459,56.6356,35700.0
2015-01-12 12:00:00,56.79,57.05,56.76,56.9,31800.0,56.6356,56.8949,56.6057,56.7453,31800.0
2015-01-12 12:30:00,56.91,57.05,56.87,56.98,29700.0,56.7553,56.8949,56.7154,56.8251,29700.0
2015-01-12 13:00:00,56.98,57.02,56.87,56.88,22000.0,56.8251,56.865,56.7154,56.7254,22000.0
2015-01-12 13:30:00,56.89,56.97,56.85,56.93,21400.0,56.7354,56.8151,56.6955,56.7752,21400.0
2015-01-12 14:00:00,56.94,56.99,56.71,56.71,26800.0,56.7852,56.8351,56.5558,56.5558,26800.0
2015-01-12 14:30:00,56.75,56.82,56.64,56.77,56300.0,56.5957,56.6655,56.486,56.6157,56300.0
2015-01-12 15:00:00,56.77,56.88,56.72,56.76,44700.0,56.6157,56.7254,56.5658,56.6057,44700.0
2015-01-12 15:30:00,56.76,56.92,56.63,56.78,73700.0,56.6057,56.7653,56.4761,56.6257,73700.0
2015-01-13 09:30:00,57.29,57.8,57.22,57.76,22400.0,57.1343,57.6429,57.0645,57.603,22400.0
2015-01-13 10:00:00,57.76,57.82,57.53,57.58,30700.0,57.603,57.6628,57.3736,57.4235,30700.0
2015-01-13 10:30:00,57.6,57.88,57.59,57.84,21300.0,57.4434,57.7227,57.4335,57.6828,21300.0
2015-01-13 11:00:00,57.82,57.85,57.63,57.72,28100.0,57.6628,57.6927,57.4733,57.5631,28100.0
2015-01-13 11:30:00,57.74,57.74,57.55,57.58,26200.0,57.583,57.583,57.3936,57.4235,26200.0
2015-01-13 12:00:00,57.59,57.6,57.42,57.47,27500.0,57.4335,57.4434,57.2639,57.3138,27500.0
2015-01-13 12:30:00,57.45,57.46,57.32,57.4,16200.0,57.2938,57.3038,57.1642,57.244,16200.0
2015-01-13 13:00:00,57.42,57.46,57.08,57.08,13500.0,57.2639,57.3038,56.9248,56.9248,13500.0
2015-01-13 13:30:00,57.05,57.05,56.46,56.66,33000.0,56.8949,56.8949,56.3065,56.506,33000.0
2015-01-13 14:00:00,56.67,56.67,56.32,56.65,25700.0,56.516,56.516,56.1669,56.496,25700.0
2015-01-13 14:30:00,56.65,56.95,56.64,56.64,32100.0,56.496,56.7952,56.486,56.486,32100.0
2015-01-13 15:00:00,56.62,56.78,56.52,56.67,41600.0,56.4661,56.6257,56.3664,56.516,41600.0
2015-01-13 15:30:00,56.65,57.04,56.64,56.8,85400.0,56.496,56.8849,56.486,56.6456,85400.0
2015-01-14 09:30:00,56.1,56.72,55.95,56.38,60400.0,55.9475,56.5658,55.7979,56.2267,60400.0
2015-01-14 10:00:00,56.35,56.65,56.28,56.38,18100.0,56.1968,56.496,56.127,56.2267,18100.0
2015-01-14 10:30:00,56.28,56.33,56.16,56.25,13500.0,56.127,56.1769,56.0073,56.0971,13500.0
2015-01-14 11:00:00,56.23,56.23,56.07,56.08,12500.0,56.0771,56.0771,55.9176,55.9276,12500.0
2015-01-14 11:30:00,56.07,56.19,56.02,56.1,16800.0,55.9176,56.0373,55.8677,55.9475,16800.0
2015-01-14 12:00:00,56.15,56.15,55.98,55.98,17600.0,55.9974,55.9974,55.8278,55.8278,17600.0
2015-01-14 12:30:00,55.97,56.2,55.97,56.19,12800.0,55.8179,56.0472,55.8179,56.0373,12800.0
2015-01-14 13:00:00,56.2,56.24,55.98,56.02,22100.0,56.0472,56.0871,55.8278,55.8677,22100.0
2015-01-14 13:30:00,56.02,56.02,55.79,55.9,36300.0,55.8677,55.8677,55.6383,55.748,36300.0
2015-01-14 14:00:00,55.91,56.2,55.87,56.17,24800.0,55.758,56.0472,55.7181,56.0173,24800.0
2015-01-14 14:30:00,56.19,56.31,55.98,56.09,34000.0,56.0373,56.1569,55.8278,55.9375,34000.0
2015-01-14 15:00:00,56.09,56.33,56.07,56.28,30800.0,55.9375,56.1769,55.9176,56.127,30800.0
2015-01-14 15:30:00,56.27,56.34,56.12,56.27,86200.0,56.117,56.1868,55.9674,56.117,86200.0
2015-01-15 09:30:00,56.55,56.77,55.92,56.01,30200.0,56.3963,56.6157,55.768,55.8577,30200.0
2015-01-15 10:00:00,55.96,56.23,55.87,56.21,26100.0,55.8079,56.0771,55.7181,56.0572,26100.0
2015-01-15 10:30:00,56.2,56.34,56.07,56.07,16700.0,56.0472,56.1868,55.9176,55.9176,16700.0
2015-01-15 11:00:00,56.05,56.11,55.84,55.87,21300.0,55.8976,55.9575,55.6882,55.7181,21300.0
2015-01-15 11:30:00,55.86,55.97,55.78,55.88,15800.0,55.7082,55.8179,55.6284,55.7281,15800.0
2015-01-15 12:00:00,55.89,56.08,55.89,55.99,19600.0,55.7381,55.9276,55.7381,55.8378,19600.0
2015-01-15 12:30:00,55.95,55.96,55.57,55.64,24800.0,55.7979,55.8079,55.4189,55.4888,24800.0
2015-01-15 13:00:00,55.63,55.94,55.59,55.73,19800.0,55.4788,55.7879,55.4389,55.5785,19800.0
2015-01-15 13:30:00,55.74,55.91,55.6,55.82,22100.0,55.5885,55.758,55.4489,55.6683,22100.0
2015-01-15 14:00:00,55.78,55.98,55.74,55.81,23800.0,55.6284,55.8278,55.5885,55.6583,23800.0
2015-01-15 14:30:00,55.81,55.98,55.81,55.92,22400.0,55.6583,55.8278,55.6583,55.768,22400.0
2015-01-15 15:00:00,55.92,55.95,55.69,55.77,31500.0,55.768,55.7979,55.5386,55.6184,31500.0
2015-01-15 15:30:00,55.77,55.85,55.55,55.57,78100.0,55.6184,55.6982,55.399,55.4189,78100.0
2015-01-16 09:30:00,55.66,56.21,55.58,56.05,83200.0,55.5087,56.0572,55.4289,55.8976,83200.0
2015-01-16 10:00:00,56.04,56.24,55.59,55.84,45800.0,55.8877,56.0871,55.4389,55.6882,45800.0
2015-01-16 10:30:00,55.85,56.03,55.72,55.98,28700.0,55.6982,55.8777,55.5685,55.8278,28700.0
2015-01-16 11:00:00,55.97,55.98,55.75,55.79,38800.0,55.8179,55.8278,55.5985,55.6383,38800.0
2015-01-16 11:30:00,55.81,55.91,55.7,55.7,21800.0,55.6583,55.758,55.5486,55.5486,21800.0
2015-01-16 12:00:00,55.73,55.74,55.6,55.66,25200.0,55.5785,55.5885,55.4489,55.5087,25200.0
2015-01-16 12:30:00,55.68,56.0,55.65,55.88,28700.0,55.5286,55.8478,55.4987,55.7281,28700.0
2015-01-16 13:00:00,55.88,56.18,55.82,56.14,41800.0,55.7281,56.0273,55.6683,55.9874,41800.0
2015-01-16 13:30:00,56.14,56.29,56.1,56.28,12900.0,55.9874,56.137,55.9475,56.127,12900.0
2015-01-16 14:00:00,56.31,56.36,56.23,56.23,21300.0,56.1569,56.2068,56.0771,56.0771,21300.0
2015-01-16 14:30:00,56.23,56.23,56.04,56.18,30500.0,56.0771,56.0771,55.8877,56.0273,30500.0
2015-01-16 15:00:00,56.18,56.35,56.14,56.33,30600.0,56.0273,56.1968,55.9874,56.1769,30600.0
2015-01-16 15:30:00,56.31,56.77,56.28,56.66,128100.0,56.1569,56.6157,56.127,56.506,128100.0
2015-01-20 09:30:00,56.76,56.97,56.21,56.47,78100.0,56.6057,56.8151,56.0572,56.3165,78100.0
2015-01-20 10:00:00,56.47,56.47,56.26,56.36,37800.0,56.3165,56.3165,56.1071,56.2068,37800.0
2015-01-20 10:30:00,56.34,56.35,55.93,56.05,63000.0,56.1868,56.1968,55.778,55.8976,63000.0
2015-01-20 11:00:00,56.05,56.1,55.9,55.95,26500.0,55.8976,55.9475,55.748,55.7979,26500.0
2015-01-20 11:30:00,55.94,55.99,55.62,55.79,27200.0,55.7879,55.8378,55.4688,55.6383,27200.0
2015-01-20 12:00:00,55.78,55.86,55.67,55.73,21500.0,55.6284,55.7082,55.5187,55.5785,21500.0
2015-01-20 12:30:00,55.72,55.83,55.66,55.8,42500.0,55.5685,55.6782,55.5087,55.6483,42500.0
2015-01-20 13:00:00,55.79,56.0,55.72,55.95,55300.0,55.6383,55.8478,55.5685,55.7979,55300.0
2015-01-20 13:30:00,55.98,56.06,55.89,56.06,21000.0,55.8278,55.9076,55.7381,55.9076,21000.0
2015-01-20 14:00:00,56.06,56.18,55.99,56.02,23400.0,55.9076,56.0273,55.8378,55.8677,23400.0
2015-01-20 14:30:00,56.01,56.27,56.0,56.23,30700.0,55.8577,56.117,55.8478,56.0771,30700.0
2015-01-20 15:00:00,56.24,56.26,56.14,56.17,41500.0,56.0871,56.1071,55.9874,56.0173,41500.0
2015-01-20 15:30:00,56.18,56.21,56.07,56.17,133200.0,56.0273,56.0572,55.9176,56.0173,133200.0
2015-01-21 09:30:00,55.89,56.6,55.67,55.99,39500.0,55.7381,56.4461,55.5187,55.8378,39500.0
2015-01-21 10:00:00,55.98,56.13,55.88,56.04,26900.0,55.8278,55.9774,55.7281,55.8877,26900.0
2015-01-21 10:30:00,56.04,56.39,55.85,56.37,20800.0,55.8877,56.2367,55.6982,56.2168,20800.0
2015-01-21 11:00:00,56.38,56.42,56.21,56.27,19800.0,56.2267,56.2666,56.0572,56.117,19800.0
2015-01-21 11:30:00,56.27,56.5,56.27,56.42,30300.0,56.117,56.3464,56.117,56.2666,30300.0
2015-01-21 12:00:00,56.42,56.62,56.38,56.56,23600.0,56.2666,56.4661,56.2267,56.4063,23600.0
2015-01-21 12:30:00,56.55,56.64,56.26,56.32,32600.0,56.3963,56.486,56.1071,56.1669,32600.0
2015-01-21 13:00:00,56.31,56.37,56.21,56.28,25900.0,56.1569,56.2168,56.0572,56.127,25900.0
2015-01-21 13:30:00,56.27,56.28,56.03,56.05,31100.0,56.117,56.127,55.8777,55.8976,31100.0
2015-01-21 14:00:00,56.04,56.25,56.0,56.18,18900.0,55.8877,56.0971,55.8478,56.0273,18900.0
2015-01-21 14:30:00,56.19,56.42,56.12,56.42,20700.0,56.0373,56.2666,55.9674,56.2666,20700.0
2015-01-21 15:00:00,56.41,56.43,56.19,56.36,33400.0,56.2567,56.2766,56.0373,56.2068,33400.0
2015-01-21 15:30:00,56.36,56.41,56.31,56.36,71100.0,56.2068,56.2567,56.1569,56.2068,71100.0
2015-01-22 09:30:00,55.17,55.75,54.95,55.2,117200.0,55.02,55.5985,54.8006,55.0499,117200.0
2015-01-22 10:00:00,55.18,55.57,55.17,55.4,69500.0,55.03,55.4189,55.02,55.2494,69500.0
2015-01-22 10:30:00,55.41,55.53,55.35,55.52,55200.0,55.2594,55.379,55.1995,55.3691,55200.0
2015-01-22 11:00:00,55.53,55.53,55.37,55.51,54600.0,55.379,55.379,55.2195,55.3591,54600.0
2015-01-22 11:30:00,55.5,55.53,55.38,55.49,54800.0,55.3491,55.379,55.2295,55.3392,54800.0
2015-01-22 12:00:00,55.51,55.62,55.47,55.59,28700.0,55.3591,55.4688,55.3192,55.4389,28700.0
2015-01-22 12:30:00,55.6,55.6,55.53,55.59,28400.0,55.4489,55.4489,55.379,55.4389,28400.0
2015-01-22 13:00:00,55.59,55.72,55.51,55.56,29800.0,55.4389,55.5685,55.3591,55.409,29800.0
2015-01-22 13:30:00,55.56,55.74,55.53,55.72,29800.0,55.409,55.5885,55.379,55.5685,29800.0
2015-01-22 14:00:00,55.73,55.91,55.64,55.89,37200.0,55.5785,55.758,55.4888,55.7381,37200.0
2015-01-22 14:30:00,55.9,56.27,55.9,56.24,58200.0,55.748,56.117,55.748,56.0871,58200.0
2015-01-22 15:00:00,56.24,56.43,56.21,56.33,68100.0,56.0871,56.2766,56.0572,56.1769,68100.0
2015-01-22 15:30:00,56.31,56.36,56.16,56.21,124400.0,56.1569,56.2068,56.0073,56.0572,124400.0
2015-01-23 09:30:00,56.0,57.1,56.0,57.1,77300.0,55.8478,56.9448,55.8478,56.9448,77300.0
2015-01-23 10:00:00,57.12,57.42,57.09,57.2,53000.0,56.9647,57.2639,56.9348,57.0445,53000.0
2015-01-23 10:30:00,57.2,57.41,57.15,57.35,52400.0,57.0445,57.2539,56.9946,57.1941,52400.0
2015-01-23 11:00:00,57.34,57.6,57.33,57.58,44200.0,57.1841,57.4434,57.1742,57.4235,44200.0
2015-01-23 11:30:00,57.59,57.63,57.5,57.53,31100.0,57.4335,57.4733,57.3437,57.3736,31100.0
2015-01-23 12:00:00,57.52,57.84,57.52,57.73,39500.0,57.3636,57.6828,57.3636,57.5731,39500.0
2015-01-23 12:30:00,57.74,57.91,57.7,57.78,38900.0,57.583,57.7526,57.5432,57.6229,38900.0
2015-01-23 13:00:00,57.76,57.77,57.59,57.6,22500.0,57.603,57.613,57.4335,57.4434,22500.0
2015-01-23 13:30:00,57.62,57.78,57.58,57.58,55900.0,57.4634,57.6229,57.4235,57.4235,55900.0
2015-01-23 14:00:00,57.59,57.67,57.39,57.39,36900.0,57.4335,57.5132,57.234,57.234,36900.0
2015-01-23 14:30:00,57.38,57.38,57.12,57.13,64500.0,57.224,57.224,56.9647,56.9747,64500.0
2015-01-23 15:00:00,57.12,57.13,56.96,56.97,67300.0,56.9647,56.9747,56.8052,56.8151,67300.0
2015-01-23 15:30:00,56.99,56.99,56.72,56.81,172000.0,56.8351,56.8351,56.5658,56.6556,172000.0
2015-01-26 09:30:00,55.68,56.58,55.31,55.84,206100.0,55.5286,56.4262,55.1596,55.6882,206100.0
2015-01-26 10:00:00,55.9,55.9,55.03,55.14,125100.0,55.748,55.748,54.8804,54.9901,125100.0
2015-01-26 10:30:00,55.17,55.19,54.43,54.5,136000.0,55.02,55.04,54.282,54.3518,136000.0
2015-01-26 11:00:00,54.53,54.76,54.16,54.3,127100.0,54.3818,54.6111,54.0128,54.1524,127100.0
2015-01-26 11:30:00,54.3,54.81,54.13,54.79,235100.0,54.1524,54.661,53.9829,54.6411,235100.0
2015-01-26 12:00:00,54.8,55.36,54.79,55.34,88300.0,54.651,55.2095,54.6411,55.1896,88300.0
2015-01-26 12:30:00,55.34,55.58,55.27,55.35,79000.0,55.1896,55.4289,55.1198,55.1995,79000.0
2015-01-26 13:00:00,55.35,55.59,55.26,55.29,79700.0,55.1995,55.4389,55.1098,55.1397,79700.0
2015-01-26 13:30:00,55.29,55.53,55.29,55.44,62400.0,55.1397,55.379,55.1397,55.2893,62400.0
2015-01-26 14:00:00,55.44,55.9,55.44,55.78,123600.0,55.2893,55.748,55.2893,55.6284,123600.0
2015-01-26 14:30:00,55.78,55.91,55.66,55.85,78500.0,55.6284,55.758,55.5087,55.6982,78500.0
2015-01-26 15:00:00,55.83,56.01,55.75,55.98,71600.0,55.6782,55.8577,55.5985,55.8278,71600.0
2015-01-26 15:30:00,55.98,56.02,55.73,55.81,234800.0,55.8278,55.8677,55.5785,55.6583,234800.0
2015-01-27 09:30:00,55.06,55.61,55.02,55.05,56600.0,54.9103,55.4588,54.8704,54.9004,56600.0
2015-01-27 10:00:00,55.06,55.14,54.58,54.59,56500.0,54.9103,54.9901,54.4316,54.4416,56500.0
2015-01-27 10:30:00,54.58,54.58,54.19,54.5,81600.0,54.4316,54.4316,54.0427,54.3518,81600.0
2015-01-27 11:00:00,54.51,54.68,54.39,54.68,58900.0,54.3618,54.5314,54.2421,54.5314,58900.0
2015-01-27 11:30:00,54.71,54.77,54.44,54.46,50300.0,54.5613,54.6211,54.292,54.312,50300.0
2015-01-27 12:00:00,54.47,54.8,54.45,54.78,61800.0,54.3219,54.651,54.302,54.6311,61800.0
2015-01-27 12:30:00,54.79,54.79,54.55,54.68,33400.0,54.6411,54.6411,54.4017,54.5314,33400.0
2015-01-27 13:00:00,54.68,54.94,54.67,54.88,31900.0,54.5314,54.7907,54.5214,54.7308,31900.0
2015-01-27 13:30:00,54.89,55.01,54.79,54.86,30600.0,54.7408,54.8605,54.6411,54.7109,30600.0
2015-01-27 14:00:00,54.86,55.12,54.86,55.01,62300.0,54.7109,54.9702,54.7109,54.8605,62300.0
2015-01-27 14:30:00,55.02,55.07,54.85,54.94,58100.0,54.8704,54.9203,54.7009,54.7907,58100.0
2015-01-27 15:00:00,54.94,54.98,54.74,54.75,120800.0,54.7907,54.8305,54.5912,54.6012,120800.0
2015-01-27 15:30:00,54.74,54.9,54.73,54.85,205500.0,54.5912,54.7508,54.5812,54.7009,205500.0
2015-01-28 09:30:00,55.35,55.49,54.78,55.4,130100.0,55.1995,55.3392,54.6311,55.2494,130100.0
2015-01-28 10:00:00,55.41,55.46,55.03,55.04,36800.0,55.2594,55.3092,54.8804,54.8904,36800.0
2015-01-28 10:30:00,55.04,55.1,54.93,55.01,108800.0,54.8904,54.9502,54.7807,54.8605,108800.0
2015-01-28 11:00:00,55.01,55.07,54.92,55.04,63300.0,54.8605,54.9203,54.7707,54.8904,63300.0
2015-01-28 11:30:00,55.02,55.09,54.99,55.07,52900.0,54.8704,54.9402,54.8405,54.9203,52900.0
2015-01-28 12:00:00,55.08,55.59,55.07,55.54,38800.0,54.9303,55.4389,54.9203,55.389,38800.0
2015-01-28 12:30:00,55.54,55.55,55.37,55.37,32600.0,55.389,55.399,55.2195,55.2195,32600.0
2015-01-28 13:00:00,55.37,55.4,55.22,55.22,19700.0,55.2195,55.2494,55.0699,55.0699,19700.0
2015-01-28 13:30:00,55.21,55.37,55.07,55.11,25900.0,55.0599,55.2195,54.9203,54.9602,25900.0
2015-01-28 14:00:00,55.13,55.39,54.86,54.89,73900.0,54.9801,55.2394,54.7109,54.7408,73900.0
2015-01-28 14:30:00,54.89,54.98,54.67,54.91,91200.0,54.7408,54.8305,54.5214,54.7607,91200.0
2015-01-28 15:00:00,54.91,54.94,54.4,54.46,64500.0,54.7607,54.7907,54.2521,54.312,64500.0
2015-01-28 15:30:00,54.47,54.51,54.27,54.31,125500.0,54.3219,54.3618,54.1225,54.1624,125500.0
2015-01-29 09:30:00,54.27,54.27,53.7,54.02,63200.0,54.1225,54.1225,53.554,53.8732,63200.0
2015-01-29 10:00:00,54.03,54.21,53.86,54.06,44100.0,53.8831,54.0626,53.7136,53.913,44100.0
2015-01-29 10:30:00,54.1,54.1,53.82,53.99,38200.0,53.9529,53.9529,53.6737,53.8432,38200.0
2015-01-29 11:00:00,53.99,54.08,53.8,53.95,30400.0,53.8432,53.933,53.6538,53.8033,30400.0
2015-01-29 11:30:00,53.95,54.19,53.95,54.02,41600.0,53.8033,54.0427,53.8033,53.8732,41600.0
2015-01-29 12:00:00,54.04,54.15,53.95,54.02,40100.0,53.8931,54.0028,53.8033,53.8732,40100.0
2015-01-29 12:30:00,54.02,54.15,53.93,54.11,28500.0,53.8732,54.0028,53.7834,53.9629,28500.0
2015-01-29 13:00:00,54.11,54.19,54.02,54.18,30100.0,53.9629,54.0427,53.8732,54.0327,30100.0
2015-01-29 13:30:00,54.18,54.36,54.15,54.26,58800.0,54.0327,54.2122,54.0028,54.1125,58800.0
2015-01-29 14:00:00,54.27,54.36,54.22,54.36,37000.0,54.1225,54.2122,54.0726,54.2122,37000.0
2015-01-29 14:30:00,54.4,54.49,54.37,54.44,33400.0,54.2521,54.3419,54.2222,54.292,33400.0
2015-01-29 15:00:00,54.44,54.74,54.4,54.69,79400.0,54.292,54.5912,54.2521,54.5413,79400.0
2015-01-29 15:30:00,54.69,54.82,54.6,54.69,141600.0,54.5413,54.671,54.4516,54.5413,141600.0
2015-01-30 09:30:00,54.45,54.75,54.22,54.22,67000.0,54.302,54.6012,54.0726,54.0726,67000.0
2015-01-30 10:00:00,54.2,54.61,54.15,54.51,74800.0,54.0527,54.4616,54.0028,54.3618,74800.0
2015-01-30 10:30:00,54.48,54.57,54.22,54.57,60700.0,54.3319,54.4217,54.0726,54.4217,60700.0
2015-01-30 11:00:00,54.59,54.66,54.47,54.56,60900.0,54.4416,54.5114,54.3219,54.4117,60900.0
2015-01-30 11:30:00,54.56,54.77,54.44,54.77,70100.0,54.4117,54.6211,54.292,54.6211,70100.0
2015-01-30 12:00:00,54.78,54.98,54.78,54.95,26600.0,54.6311,54.8305,54.6311,54.8006,26600.0
2015-01-30 12:30:00,54.96,54.96,54.79,54.83,20000.0,54.8106,54.8106,54.6411,54.681,20000.0
2015-01-30 13:00:00,54.84,54.88,54.66,54.78,27400.0,54.6909,54.7308,54.5114,54.6311,27400.0
2015-01-30 13:30:00,54.76,55.01,54.74,54.97,31500.0,54.6111,54.8605,54.5912,54.8206,31500.0
2015-01-30 14:00:00,54.96,55.18,54.88,55.18,39200.0,54.8106,55.03,54.7308,55.03,39200.0
2015-01-30 14:30:00,55.18,55.21,54.75,54.86,45300.0,55.03,55.0599,54.6012,54.7109,45300.0
2015-01-30 15:00:00,54.85,54.92,54.6,54.77,82600.0,54.7009,54.7707,54.4516,54.6211,82600.0
2015-01-30 15:30:00,54.77,54.88,54.41,54.48,245600.0,54.6211,54.7308,54.2621,54.3319,245600.0
2015-02-02 09:30:00,54.47,54.48,53.82,53.82,82000.0,54.3219,54.3319,53.6737,53.6737,82000.0
2015-02-02 10:00:00,53.77,53.9,53.48,53.79,50700.0,53.6238,53.7535,53.3346,53.6438,50700.0
2015-02-02 10:30:00,53.81,54.11,53.64,54.0,42700.0,53.6637,53.9629,53.4942,53.8532,42700.0
2015-02-02 11:00:00,53.99,54.46,53.98,54.33,36500.0,53.8432,54.312,53.8333,54.1823,36500.0
2015-02-02 11:30:00,54.35,54.7,54.34,54.69,70700.0,54.2023,54.5513,54.1923,54.5413,70700.0
2015-02-02 12:00:00,54.68,54.78,54.49,54.65,46600.0,54.5314,54.6311,54.3419,54.5014,46600.0
2015-02-02 12:30:00,54.65,54.65,54.45,54.46,30900.0,54.5014,54.5014,54.302,54.312,30900.0
2015-02-02 13:00:00,54.43,54.72,54.41,54.63,30600.0,54.282,54.5713,54.2621,54.4815,30600.0
2015-02-02 13:30:00,54.64,54.7,54.32,54.36,32400.0,54.4915,54.5513,54.1723,54.2122,32400.0
2015-02-02 14:00:00,54.36,54.67,54.31,54.67,33200.0,54.2122,54.5214,54.1624,54.5214,33200.0
2015-02-02 14:30:00,54.69,54.73,54.45,54.56,41200.0,54.5413,54.5812,54.302,54.4117,41200.0
2015-02-02 15:00:00,54.55,54.95,54.52,54.93,74400.0,54.4017,54.8006,54.3718,54.7807,74400.0
2015-02-02 15:30:00,54.93,55.3,54.91,55.22,204500.0,54.7807,55.1497,54.7607,55.0699,204500.0
2015-02-03 09:30:00,55.63,56.55,55.34,56.24,135500.0,55.4788,56.3963,55.1896,56.0871,135500.0
2015-02-03 10:00:00,56.24,56.4,56.14,56.38,89500.0,56.0871,56.2467,55.9874,56.2267,89500.0
2015-02-03 10:30:00,56.4,56.5,56.17,56.47,107200.0,56.2467,56.3464,56.0173,56.3165,107200.0
2015-02-03 11:00:00,56.46,56.84,56.46,56.76,93000.0,56.3065,56.6855,56.3065,56.6057,93000.0
2015-02-03 11:30:00,56.77,56.9,56.63,56.79,85900.0,56.6157,56.7453,56.4761,56.6356,85900.0
2015-02-03 12:00:00,56.78,56.96,56.69,56.9,66200.0,56.6257,56.8052,56.5359,56.7453,66200.0
2015-02-03 12:30:00,56.89,56.95,56.77,56.82,50300.0,56.7354,56.7952,56.6157,56.6655,50300.0
2015-02-03 13:00:00,56.83,56.91,56.75,56.86,42200.0,56.6755,56.7553,56.5957,56.7054,42200.0
2015-02-03 13:30:00,56.85,56.93,56.76,56.93,40700.0,56.6955,56.7752,56.6057,56.7752,40700.0
2015-02-03 14:00:00,56.95,56.96,56.79,56.82,55900.0,56.7952,56.8052,56.6356,56.6655,55900.0
2015-02-03 14:30:00,56.82,56.99,56.78,56.97,68100.0,56.6655,56.8351,56.6257,56.8151,68100.0
2015-02-03 15:00:00,56.98,57.52,56.94,57.51,164000.0,56.8251,57.3636,56.7852,57.3537,164000.0
2015-02-03 15:30:00,57.52,57.73,57.33,57.35,533800.0,57.3636,57.5731,57.1742,57.1941,533800.0
2015-02-04 09:30:00,57.31,58.16,56.71,57.8,192100.0,57.1542,58.0019,56.5558,57.6429,192100.0
2015-02-04 10:00:00,57.79,57.86,57.39,57.46,79600.0,57.6329,57.7027,57.234,57.3038,79600.0
2015-02-04 10:30:00,57.44,57.55,57.22,57.29,171200.0,57.2839,57.3936,57.0645,57.1343,171200.0
2015-02-04 11:00:00,57.28,57.28,57.0,57.12,65900.0,57.1243,57.1243,56.8451,56.9647,65900.0
2015-02-04 11:30:00,57.14,57.45,57.13,57.26,53500.0,56.9847,57.2938,56.9747,57.1043,53500.0
2015-02-04 12:00:00,57.26,57.27,56.82,56.83,40100.0,57.1043,57.1143,56.6655,56.6755,40100.0
2015-02-04 12:30:00,56.82,56.87,56.67,56.74,36700.0,56.6655,56.7154,56.516,56.5858,36700.0
2015-02-04 13:00:00,56.74,57.03,56.71,56.88,62700.0,56.5858,56.875,56.5558,56.7254,62700.0
2015-02-04 13:30:00,56.87,57.06,56.82,56.88,60300.0,56.7154,56.9049,56.6655,56.7254,60300.0
2015-02-04 14:00:00,56.88,56.99,56.7,56.88,55800.0,56.7254,56.8351,56.5459,56.7254,55800.0
2015-02-04 14:30:00,56.87,56.99,56.78,56.85,59100.0,56.7154,56.8351,56.6257,56.6955,59100.0
2015-02-04 15:00:00,56.83,57.32,56.77,57.27,148100.0,56.6755,57.1642,56.6157,57.1143,148100.0
2015-02-04 15:30:00,57.28,57.33,56.74,56.88,356000.0,57.1243,57.1742,56.5858,56.7254,356000.0
2015-02-05 09:30:00,57.0,57.45,56.77,56.94,44600.0,56.8451,57.2938,56.6157,56.7852,44600.0
2015-02-05 10:00:00,56.97,57.02,56.7,56.91,78200.0,56.8151,56.865,56.5459,56.7553,78200.0
2015-02-05 10:30:00,56.9,57.23,56.84,56.98,91800.0,56.7453,57.0744,56.6855,56.8251,91800.0
2015-02-05 11:00:00,56.94,57.01,56.76,56.8,81100.0,56.7852,56.855,56.6057,56.6456,81100.0
2015-02-05 11:30:00,56.8,56.89,56.68,56.83,70900.0,56.6456,56.7354,56.5259,56.6755,70900.0
2015-02-05 12:00:00,56.84,56.94,56.76,56.84,82400.0,56.6855,56.7852,56.6057,56.6855,82400.0
2015-02-05 12:30:00,56.85,57.04,56.78,57.0,95000.0,56.6955,56.8849,56.6257,56.8451,95000.0
2015-02-05 13:00:00,57.04,57.08,56.79,56.85,88800.0,56.8849,56.9248,56.6356,56.6955,88800.0
2015-02-05 13:30:00,56.86,56.87,56.69,56.86,75200.0,56.7054,56.7154,56.5359,56.7054,75200.0
2015-02-05 14:00:00,56.86,57.0,56.78,56.78,107500.0,56.7054,56.8451,56.6257,56.6257,107500.0
2015-02-05 14:30:00,56.79,56.98,56.78,56.91,101400.0,56.6356,56.8251,56.6257,56.7553,101400.0
2015-02-05 15:00:00,56.9,57.11,56.88,57.02,102000.0,56.7453,56.9548,56.7254,56.865,102000.0
2015-02-05 15:30:00,57.03,57.26,56.94,56.95,359700.0,56.875,57.1043,56.7852,56.7952,359700.0
2015-02-06 09:30:00,58.44,59.89,57.18,59.65,375400.0,58.2811,59.7272,57.0246,59.4879,375400.0
2015-02-06 10:00:00,59.7,60.35,59.51,60.24,272600.0,59.5377,60.1859,59.3482,60.0762,272600.0
2015-02-06 10:30:00,60.25,60.98,60.08,60.94,229200.0,60.0862,60.8142,59.9167,60.7743,229200.0
2015-02-06 11:00:00,60.94,61.38,60.58,60.96,244300.0,60.7743,61.2131,60.4153,60.7943,244300.0
2015-02-06 11:30:00,60.97,61.3,60.7,61.13,154100.0,60.8043,61.1334,60.535,60.9638,154100.0
2015-02-06 12:00:00,61.13,61.13,60.54,60.87,135300.0,60.9638,60.9638,60.3754,60.7045,135300.0
2015-02-06 12:30:00,60.87,61.15,60.85,61.01,99000.0,60.7045,60.9838,60.6846,60.8442,99000.0
2015-02-06 13:00:00,61.02,61.14,60.46,60.7,88700.0,60.8541,60.9738,60.2956,60.535,88700.0
2015-02-06 13:30:00,60.7,60.7,59.99,60.03,114400.0,60.535,60.535,59.8269,59.8668,114400.0
2015-02-06 14:00:00,60.03,60.15,59.77,59.9,120600.0,59.8668,59.9865,59.6075,59.7372,120600.0
2015-02-06 14:30:00,59.9,60.14,59.81,59.96,96400.0,59.7372,59.9765,59.6474,59.797,96400.0
2015-02-06 15:00:00,59.95,59.98,59.63,59.86,145900.0,59.787,59.817,59.4679,59.6973,145900.0
2015-02-06 15:30:00,59.86,60.27,59.77,59.96,666200.0,59.6973,60.1062,59.6075,59.797,666200.0
2015-02-09 09:30:00,59.87,60.37,59.28,60.27,88800.0,59.7073,60.2059,59.1189,60.1062,88800.0
2015-02-09 10:00:00,60.24,60.52,60.17,60.25,81600.0,60.0762,60.3555,60.0064,60.0862,81600.0
2015-02-09 10:30:00,60.25,60.51,60.23,60.25,90000.0,60.0862,60.3455,60.0663,60.0862,90000.0
2015-02-09 11:00:00,60.28,60.44,60.23,60.42,82700.0,60.1161,60.2757,60.0663,60.2558,82700.0
2015-02-09 11:30:00,60.4,60.63,60.39,60.57,55900.0,60.2358,60.4652,60.2258,60.4053,55900.0
2015-02-09 12:00:00,60.57,60.77,60.47,60.77,44400.0,60.4053,60.6048,60.3056,60.6048,44400.0
2015-02-09 12:30:00,60.78,60.87,60.74,60.84,58000.0,60.6148,60.7045,60.5749,60.6746,58000.0
2015-02-09 13:00:00,60.83,60.87,60.6,60.82,136800.0,60.6646,60.7045,60.4353,60.6547,136800.0
2015-02-09 13:30:00,60.79,60.82,60.66,60.76,51300.0,60.6248,60.6547,60.4951,60.5948,51300.0
2015-02-09 14:00:00,60.76,61.0,60.62,61.0,82500.0,60.5948,60.8342,60.4552,60.8342,82500.0
2015-02-09 14:30:00,60.99,61.04,60.86,60.86,81600.0,60.8242,60.8741,60.6946,60.6946,81600.0
2015-02-09 15:00:00,60.82,61.04,60.69,61.03,117700.0,60.6547,60.8741,60.525,60.8641,117700.0
2015-02-09 15:30:00,61.03,61.03,60.52,60.61,328600.0,60.8641,60.8641,60.3555,60.4452,328600.0
2015-02-10 09:30:00,61.1,61.1,60.43,60.63,63800.0,60.9339,60.9339,60.2657,60.4652,63800.0
2015-02-10 10:00:00,60.65,60.75,60.39,60.46,82200.0,60.4851,60.5849,60.2258,60.2956,82200.0
2015-02-10 10:30:00,60.43,60.62,60.32,60.4,112900.0,60.2657,60.4552,60.156,60.2358,112900.0
2015-02-10 11:00:00,60.42,60.6,60.31,60.59,78700.0,60.2558,60.4353,60.1461,60.4253,78700.0
2015-02-10 11:30:00,60.6,60.75,60.6,60.73,45900.0,60.4353,60.5849,60.4353,60.5649,45900.0
2015-02-10 12:00:00,60.72,60.73,60.42,60.44,83200.0,60.5549,60.5649,60.2558,60.2757,83200.0
2015-02-10 12:30:00,60.44,60.63,60.39,60.6,39600.0,60.2757,60.4652,60.2258,60.4353,39600.0
2015-02-10 13:00:00,60.59,60.64,60.43,60.56,38100.0,60.4253,60.4752,60.2657,60.3954,38100.0
2015-02-10 13:30:00,60.56,60.57,60.44,60.52,72400.0,60.3954,60.4053,60.2757,60.3555,72400.0
2015-02-10 14:00:00,60.51,60.53,60.41,60.47,87500.0,60.3455,60.3655,60.2458,60.3056,87500.0
2015-02-10 14:30:00,60.48,60.8,60.46,60.8,47900.0,60.3156,60.6347,60.2956,60.6347,47900.0
2015-02-10 15:00:00,60.81,60.96,60.74,60.94,102300.0,60.6447,60.7943,60.5749,60.7743,102300.0
2015-02-10 15:30:00,60.94,61.0,60.79,60.84,270600.0,60.7743,60.8342,60.6248,60.6746,270600.0
2015-02-11 09:30:00,60.98,61.08,60.63,60.8,66900.0,60.8142,60.914,60.4652,60.6347,66900.0
2015-02-11 10:00:00,60.79,61.01,60.79,60.85,34100.0,60.6248,60.8442,60.6248,60.6846,34100.0
2015-02-11 10:30:00,60.85,61.0,60.69,60.76,86200.0,60.6846,60.8342,60.525,60.5948,86200.0
2015-02-11 11:00:00,60.75,60.88,60.75,60.88,72000.0,60.5849,60.7145,60.5849,60.7145,72000.0
2015-02-11 11:30:00,60.86,60.95,60.79,60.9,38800.0,60.6946,60.7843,60.6248,60.7345,38800.0
2015-02-11 12:00:00,60.9,60.95,60.86,60.89,27900.0,60.7345,60.7843,60.6946,60.7245,27900.0
2015-02-11 12:30:00,60.9,60.91,60.8,60.82,21100.0,60.7345,60.7444,60.6347,60.6547,21100.0
2015-02-11 13:00:00,60.83,60.9,60.72,60.81,59900.0,60.6646,60.7345,60.5549,60.6447,59900.0
2015-02-11 13:30:00,60.81,60.93,60.74,60.88,29200.0,60.6447,60.7644,60.5749,60.7145,29200.0
2015-02-11 14:00:00,60.88,60.94,60.82,60.89,27200.0,60.7145,60.7743,60.6547,60.7245,27200.0
2015-02-11 14:30:00,60.91,60.99,60.84,60.93,34900.0,60.7444,60.8242,60.6746,60.7644,34900.0
2015-02-11 15:00:00,60.93,61.13,60.92,61.08,51400.0,60.7644,60.9638,60.7544,60.914,51400.0
2015-02-11 15:30:00,61.1,61.11,60.87,60.98,113000.0,60.9339,60.9439,60.7045,60.8142,113000.0
2015-02-12 09:30:00,61.58,61.71,61.35,61.56,70500.0,61.4126,61.5423,61.1832,61.3927,70500.0
2015-02-12 10:00:00,61.54,61.94,61.53,61.83,46200.0,61.3727,61.7716,61.3627,61.6619,46200.0
2015-02-12 10:30:00,61.83,61.84,61.58,61.62,50500.0,61.6619,61.6719,61.4126,61.4525,50500.0
2015-02-12 11:00:00,61.64,61.64,61.52,61.56,51600.0,61.4724,61.4724,61.3528,61.3927,51600.0
2015-02-12 11:30:00,61.58,61.78,61.55,61.77,25800.0,61.4126,61.6121,61.3827,61.6021,25800.0
2015-02-12 12:00:00,61.76,61.81,61.68,61.75,23700.0,61.5921,61.642,61.5123,61.5821,23700.0
2015-02-12 12:30:00,61.78,62.0,61.76,61.91,28800.0,61.6121,61.8315,61.5921,61.7417,28800.0
2015-02-12 13:00:00,61.92,62.19,61.88,62.06,62200.0,61.7517,62.0209,61.7118,61.8913,62200.0
2015-02-12 13:30:00,62.05,62.19,61.96,62.03,52900.0,61.8813,62.0209,61.7916,61.8614,52900.0
2015-02-12 14:00:00,62.04,62.04,61.84,61.92,70700.0,61.8714,61.8714,61.6719,61.7517,70700.0
2015-02-12 14:30:00,61.91,61.99,61.85,61.87,108400.0,61.7417,61.8215,61.6819,61.7018,108400.0
2015-02-12 15:00:00,61.86,61.92,61.62,61.67,241400.0,61.6918,61.7517,61.4525,61.5024,241400.0
2015-02-12 15:30:00,61.68,61.73,61.52,61.72,204300.0,61.5123,61.5622,61.3528,61.5522,204300.0
2015-02-13 09:30:00,61.7,61.96,61.53,61.87,46900.0,61.5323,61.7916,61.3627,61.7018,46900.0
2015-02-13 10:00:00,61.88,62.33,61.82,62.29,89600.0,61.7118,62.1606,61.652,62.1207,89600.0
2015-02-13 10:30:00,62.3,62.3,62.04,62.05,87100.0,62.1306,62.1306,61.8714,61.8813,87100.0
2015-02-13 11:00:00,62.06,62.26,62.06,62.23,139000.0,61.8913,62.0908,61.8913,62.0608,139000.0
2015-02-13 11:30:00,62.24,62.47,62.21,62.43,49600.0,62.0708,62.3002,62.0409,62.2603,49600.0
2015-02-13 12:00:00,62.43,62.48,62.23,62.23,30200.0,62.2603,62.3102,62.0608,62.0608,30200.0
2015-02-13 12:30:00,62.22,62.26,62.1,62.19,40400.0,62.0509,62.0908,61.9312,62.0209,40400.0
2015-02-13 13:00:00,62.2,62.25,62.14,62.15,31700.0,62.0309,62.0808,61.9711,61.9811,31700.0
2015-02-13 13:30:00,62.14,62.14,61.98,62.0,55400.0,61.9711,61.9711,61.8115,61.8315,55400.0
2015-02-13 14:00:00,62.0,62.07,61.94,62.02,55700.0,61.8315,61.9013,61.7716,61.8514,55700.0
2015-02-13 14:30:00,62.01,62.12,61.99,62.1,93400.0,61.8414,61.9511,61.8215,61.9312,93400.0
2015-02-13 15:00:00,62.09,62.18,62.02,62.18,49000.0,61.9212,62.011,61.8514,62.011,49000.0
2015-02-13 15:30:00,62.18,62.18,62.04,62.15,130300.0,62.011,62.011,61.8714,61.9811,130300.0
2015-02-17 09:30:00,62.16,62.52,62.13,62.47,64700.0,61.991,62.35,61.9611,62.3002,64700.0
2015-02-17 10:00:00,62.48,62.51,62.33,62.4,50500.0,62.3102,62.3401,62.1606,62.2304,50500.0
2015-02-17 10:30:00,62.4,62.4,62.02,62.2,202700.0,62.2304,62.2304,61.8514,62.0309,202700.0
2015-02-17 11:00:00,62.19,62.3,62.07,62.17,82300.0,62.0209,62.1306,61.9013,62.001,82300.0
2015-02-17 11:30:00,62.2,62.23,62.04,62.16,51100.0,62.0309,62.0608,61.8714,61.991,51100.0
2015-02-17 12:00:00,62.19,62.22,62.0,62.06,29500.0,62.0209,62.0509,61.8315,61.8913,29500.0
2015-02-17 12:30:00,62.06,62.16,62.01,62.14,19100.0,61.8913,61.991,61.8414,61.9711,19100.0
2015-02-17 13:00:00,62.16,62.29,62.14,62.2,17900.0,61.991,62.1207,61.9711,62.0309,17900.0
2015-02-17 13:30:00,62.21,62.26,62.12,62.2,28300.0,62.0409,62.0908,61.9511,62.0309,28300.0
2015-02-17 14:00:00,62.22,62.23,62.13,62.19,35800.0,62.0509,62.0608,61.9611,62.0209,35800.0
2015-02-17 14:30:00,62.19,62.27,62.14,62.15,48300.0,62.0209,62.1007,61.9711,61.9811,48300.0
2015-02-17 15:00:00,62.15,62.23,62.13,62.18,39100.0,61.9811,62.0608,61.9611,62.011,39100.0
2015-02-17 15:30:00,62.2,62.21,62.01,62.16,97800.0,62.0309,62.0409,61.8414,61.991,97800.0
2015-02-18 09:30:00,62.39,62.65,62.02,62.59,52300.0,62.2204,62.4797,61.8514,62.4199,52300.0
2015-02-18 10:00:00,62.6,62.63,62.19,62.27,84200.0,62.4298,62.4597,62.0209,62.1007,84200.0
2015-02-18 10:30:00,62.28,62.46,62.28,62.33,35300.0,62.1107,62.2902,62.1107,62.1606,35300.0
2015-02-18 11:00:00,62.33,62.42,62.21,62.3,39200.0,62.1606,62.2503,62.0409,62.1306,39200.0
2015-02-18 11:30:00,62.31,62.33,62.17,62.29,26400.0,62.1406,62.1606,62.001,62.1207,26400.0
2015-02-18 12:00:00,62.31,62.38,62.3,62.31,47500.0,62.1406,62.2104,62.1306,62.1406,47500.0
2015-02-18 12:30:00,62.34,62.5,62.3,62.5,56300.0,62.1705,62.3301,62.1306,62.3301,56300.0
2015-02-18 13:00:00,62.49,62.63,62.49,62.62,75200.0,62.3201,62.4597,62.3201,62.4498,75200.0
2015-02-18 13:30:00,62.61,62.79,62.61,62.64,60100.0,62.4398,62.6193,62.4398,62.4697,60100.0
2015-02-18 14:00:00,62.64,62.86,62.64,62.72,54700.0,62.4697,62.6891,62.4697,62.5495,54700.0
2015-02-18 14:30:00,62.71,62.83,62.62,62.77,61800.0,62.5395,62.6592,62.4498,62.5994,61800.0
2015-02-18 15:00:00,62.78,62.88,62.64,62.65,110100.0,62.6093,62.7091,62.4697,62.4797,110100.0
2015-02-18 15:30:00,62.65,62.7,62.53,62.61,186600.0,62.4797,62.5296,62.36,62.4398,186600.0
2015-02-19 09:30:00,62.49,62.9,62.36,62.76,54100.0,62.3201,62.729,62.1905,62.5894,54100.0
2015-02-19 10:00:00,62.68,63.07,62.6,62.76,63800.0,62.5096,62.8986,62.4298,62.5894,63800.0
2015-02-19 10:30:00,62.76,62.79,62.6,62.73,121500.0,62.5894,62.6193,62.4298,62.5595,121500.0
2015-02-19 11:00:00,62.74,62.81,62.55,62.67,68700.0,62.5695,62.6393,62.38,62.4996,68700.0
2015-02-19 11:30:00,62.7,62.99,62.67,62.99,57100.0,62.5296,62.8188,62.4996,62.8188,57100.0
2015-02-19 12:00:00,62.99,63.11,62.94,63.08,64600.0,62.8188,62.9384,62.7689,62.9085,64600.0
2015-02-19 12:30:00,63.1,63.15,62.91,63.01,44100.0,62.9285,62.9783,62.739,62.8387,44100.0
2015-02-19 13:00:00,63.03,63.05,62.82,62.89,77100.0,62.8587,62.8786,62.6492,62.719,77100.0
2015-02-19 13:30:00,62.89,63.21,62.87,63.15,86900.0,62.719,63.0382,62.6991,62.9783,86900.0
2015-02-19 14:00:00,63.15,63.24,63.13,63.23,43700.0,62.9783,63.0681,62.9584,63.0581,43700.0
2015-02-19 14:30:00,63.22,63.31,63.21,63.26,64600.0,63.0481,63.1379,63.0382,63.088,64600.0
2015-02-19 15:00:00,63.26,63.61,63.26,63.53,118800.0,63.088,63.4371,63.088,63.3573,118800.0
2015-02-19 15:30:00,63.54,63.56,63.48,63.52,193000.0,63.3673,63.3872,63.3074,63.3473,193000.0
2015-02-20 09:30:00,63.23,63.44,63.02,63.42,111900.0,63.0581,63.2675,62.8487,63.2476,111900.0
2015-02-20 10:00:00,63.42,63.51,63.36,63.41,57800.0,63.2476,63.3374,63.1878,63.2376,57800.0
2015-02-20 10:30:00,63.41,63.64,63.4,63.5,83600.0,63.2376,63.467,63.2277,63.3274,83600.0
2015-02-20 11:00:00,63.51,63.57,63.48,63.57,45900.0,63.3374,63.3972,63.3074,63.3972,45900.0
2015-02-20 11:30:00,63.58,63.6,63.49,63.54,43400.0,63.4072,63.4271,63.3174,63.3673,43400.0
2015-02-20 12:00:00,63.53,63.67,63.51,63.59,54800.0,63.3573,63.4969,63.3374,63.4171,54800.0
2015-02-20 12:30:00,63.6,63.73,63.57,63.68,56500.0,63.4271,63.5568,63.3972,63.5069,56500.0
2015-02-20 13:00:00,63.68,63.79,63.65,63.72,24000.0,63.5069,63.6166,63.477,63.5468,24000.0
2015-02-20 13:30:00,63.72,63.73,63.66,63.7,30900.0,63.5468,63.5568,63.4869,63.5268,30900.0
2015-02-20 14:00:00,63.69,63.74,63.59,63.63,45800.0,63.5169,63.5667,63.4171,63.457,45800.0
2015-02-20 14:30:00,63.62,63.65,63.58,63.63,41700.0,63.4471,63.477,63.4072,63.457,41700.0
2015-02-20 15:00:00,63.62,63.76,63.62,63.66,76800.0,63.4471,63.5867,63.4471,63.4869,76800.0
2015-02-20 15:30:00,63.68,63.88,63.63,63.86,153200.0,63.5069,63.7064,63.457,63.6864,153200.0
2015-02-23 09:30:00,63.4,63.7,63.32,63.59,129700.0,63.2277,63.5268,63.1479,63.4171,129700.0
2015-02-23 10:00:00,63.59,63.59,63.44,63.52,86000.0,63.4171,63.4171,63.2675,63.3473,86000.0
2015-02-23 10:30:00,63.51,63.56,63.47,63.5,57800.0,63.3374,63.3872,63.2975,63.3274,57800.0
2015-02-23 11:00:00,63.5,63.57,63.49,63.57,49600.0,63.3274,63.3972,63.3174,63.3972,49600.0
2015-02-23 11:30:00,63.57,63.59,63.49,63.51,47200.0,63.3972,63.4171,63.3174,63.3374,47200.0
2015-02-23 12:00:00,63.51,63.54,63.48,63.49,35600.0,63.3374,63.3673,63.3074,63.3174,35600.0
2015-02-23 12:30:00,63.49,63.54,63.47,63.5,38300.0,63.3174,63.3673,63.2975,63.3274,38300.0
2015-02-23 13:00:00,63.5,63.54,63.49,63.5,34900.0,63.3274,63.3673,63.3174,63.3274,34900.0
2015-02-23 13:30:00,63.5,63.62,63.49,63.54,53600.0,63.3274,63.4471,63.3174,63.3673,53600.0
2015-02-23 14:00:00,63.55,63.66,63.55,63.62,31300.0,63.3772,63.4869,63.3772,63.4471,31300.0
2015-02-23 14:30:00,63.64,63.64,63.49,63.53,48400.0,63.467,63.467,63.3174,63.3573,48400.0
2015-02-23 15:00:00,63.53,63.53,63.48,63.51,93700.0,63.3573,63.3573,63.3074,63.3374,93700.0
2015-02-23 15:30:00,63.51,63.61,63.47,63.61,153200.0,63.3374,63.4371,63.2975,63.4371,153200.0
2015-02-24 09:30:00,63.3,63.87,63.19,63.85,79300.0,63.1279,63.6964,63.0182,63.6764,79300.0
2015-02-24 10:00:00,63.84,64.08,63.82,64.02,84300.0,63.6665,63.9058,63.6465,63.846,84300.0
2015-02-24 10:30:00,64.02,64.17,64.0,64.16,56800.0,63.846,63.9956,63.826,63.9856,56800.0
2015-02-24 11:00:00,64.17,64.23,64.0,64.02,83600.0,63.9956,64.0554,63.826,63.846,83600.0
2015-02-24 11:30:00,64.02,64.03,63.83,63.84,60700.0,63.846,63.8559,63.6565,63.6665,60700.0
2015-02-24 12:00:00,63.82,63.92,63.82,63.88,39600.0,63.6465,63.7462,63.6465,63.7064,39600.0
2015-02-24 12:30:00,63.88,64.0,63.84,63.97,39400.0,63.7064,63.826,63.6665,63.7961,39400.0
2015-02-24 13:00:00,63.98,63.98,63.94,63.97,34800.0,63.8061,63.8061,63.7662,63.7961,34800.0
2015-02-24 13:30:00,63.96,64.1,63.94,64.07,54700.0,63.7861,63.9258,63.7662,63.8958,54700.0
2015-02-24 14:00:00,64.06,64.19,64.03,64.17,48400.0,63.8859,64.0155,63.8559,63.9956,48400.0
2015-02-24 14:30:00,64.16,64.16,64.05,64.08,41200.0,63.9856,63.9856,63.8759,63.9058,41200.0
2015-02-24 15:00:00,64.08,64.21,64.04,64.15,59600.0,63.9058,64.0355,63.8659,63.9756,59600.0
2015-02-24 15:30:00,64.14,64.14,64.02,64.09,159600.0,63.9656,63.9656,63.846,63.9158,159600.0
2015-02-25 09:30:00,63.99,64.36,63.99,64.15,67700.0,63.8161,64.185,63.8161,63.9756,67700.0
2015-02-25 10:00:00,64.18,64.31,64.05,64.25,46100.0,64.0055,64.1352,63.8759,64.0753,46100.0
2015-02-25 10:30:00,64.24,64.42,64.21,64.42,62100.0,64.0654,64.2449,64.0355,64.2449,62100.0
2015-02-25 11:00:00,64.44,64.44,64.33,64.44,29700.0,64.2648,64.2648,64.1551,64.2648,29700.0
2015-02-25 11:30:00,64.44,64.44,64.27,64.3,26900.0,64.2648,64.2648,64.0953,64.1252,26900.0
2015-02-25 12:00:00,64.3,64.37,64.28,64.36,22500.0,64.1252,64.195,64.1053,64.185,22500.0
2015-02-25 12:30:00,64.35,64.39,64.28,64.32,34000.0,64.1751,64.215,64.1053,64.1452,34000.0
2015-02-25 13:00:00,64.32,64.33,64.28,64.32,43400.0,64.1452,64.1551,64.1053,64.1452,43400.0
2015-02-25 13:30:00,64.32,64.46,64.31,64.4,45600.0,64.1452,64.2848,64.1352,64.2249,45600.0
2015-02-25 14:00:00,64.39,64.41,64.33,64.38,48800.0,64.215,64.2349,64.1551,64.205,48800.0
2015-02-25 14:30:00,64.36,64.38,64.25,64.32,71600.0,64.185,64.205,64.0753,64.1452,71600.0
2015-02-25 15:00:00,64.33,64.33,64.23,64.24,88700.0,64.1551,64.1551,64.0554,64.0654,88700.0
2015-02-25 15:30:00,64.25,64.45,64.21,64.41,177900.0,64.0753,64.2748,64.0355,64.2349,177900.0
2015-02-26 09:30:00,64.55,64.7,64.2,64.65,61000.0,64.3745,64.5241,64.0255,64.4743,61000.0
2015-02-26 10:00:00,64.62,64.68,64.55,64.65,43700.0,64.4443,64.5042,64.3745,64.4743,43700.0
2015-02-26 10:30:00,64.65,64.92,64.6,64.66,66500.0,64.4743,64.7435,64.4244,64.4842,66500.0
2015-02-26 11:00:00,64.66,64.87,64.62,64.84,37800.0,64.4842,64.6937,64.4443,64.6637,37800.0
2015-02-26 11:30:00,64.85,64.95,64.66,64.74,34000.0,64.6737,64.7734,64.4842,64.564,34000.0
2015-02-26 12:00:00,64.75,64.77,64.63,64.72,20100.0,64.574,64.5939,64.4543,64.5441,20100.0
2015-02-26 12:30:00,64.72,64.74,64.63,64.7,15100.0,64.5441,64.564,64.4543,64.5241,15100.0
2015-02-26 13:00:00,64.67,64.8,64.66,64.8,30000.0,64.4942,64.6239,64.4842,64.6239,30000.0
2015-02-26 13:30:00,64.8,64.8,64.65,64.67,41400.0,64.6239,64.6239,64.4743,64.4942,41400.0
2015-02-26 14:00:00,64.68,64.72,64.62,64.65,47200.0,64.5042,64.5441,64.4443,64.4743,47200.0
2015-02-26 14:30:00,64.66,64.73,64.61,64.64,36000.0,64.4842,64.554,64.4344,64.4643,36000.0
2015-02-26 15:00:00,64.62,64.75,64.58,64.73,54000.0,64.4443,64.574,64.4044,64.554,54000.0
2015-02-26 15:30:00,64.74,64.83,64.64,64.83,162000.0,64.564,64.6538,64.4643,64.6538,162000.0
2015-02-27 09:30:00,64.6,64.9,64.5,64.61,60800.0,64.4244,64.7236,64.3247,64.4344,60800.0
2015-02-27 10:00:00,64.61,64.78,64.58,64.78,54100.0,64.4344,64.6039,64.4044,64.6039,54100.0
2015-02-27 10:30:00,64.78,64.83,64.6,64.65,60000.0,64.6039,64.6538,64.4244,64.4743,60000.0
2015-02-27 11:00:00,64.66,64.77,64.64,64.67,38400.0,64.4842,64.5939,64.4643,64.4942,38400.0
2015-02-27 11:30:00,64.66,64.8,64.64,64.65,29300.0,64.4842,64.6239,64.4643,64.4743,29300.0
2015-02-27 12:00:00,64.65,64.69,64.6,64.61,51500.0,64.4743,64.5141,64.4244,64.4344,51500.0
2015-02-27 12:30:00,64.61,64.63,64.51,64.56,40900.0,64.4344,64.4543,64.3346,64.3845,40900.0
2015-02-27 13:00:00,64.56,64.58,64.36,64.36,54900.0,64.3845,64.4044,64.185,64.185,54900.0
2015-02-27 13:30:00,64.36,64.37,64.19,64.21,49200.0,64.185,64.195,64.0155,64.0355,49200.0
2015-02-27 14:00:00,64.21,64.39,64.21,64.38,61300.0,64.0355,64.215,64.0355,64.205,61300.0
2015-02-27 14:30:00,64.37,64.37,64.07,64.16,81100.0,64.195,64.195,63.8958,63.9856,81100.0
2015-02-27 15:00:00,64.16,64.16,64.03,64.09,82500.0,63.9856,63.9856,63.8559,63.9158,82500.0
2015-02-27 15:30:00,64.09,64.1,63.97,64.02,112100.0,63.9158,63.9258,63.7961,63.846,112100.0
2015-03-02 09:30:00,64.04,64.46,63.79,63.82,85900.0,63.8659,64.2848,63.6166,63.6465,85900.0
2015-03-02 10:00:00,63.8,64.13,63.8,64.12,30100.0,63.6266,63.9557,63.6266,63.9457,30100.0
2015-03-02 10:30:00,64.13,64.18,64.0,64.1,28700.0,63.9557,64.0055,63.826,63.9258,28700.0
2015-03-02 11:00:00,64.12,64.4,64.11,64.35,29600.0,63.9457,64.2249,63.9357,64.1751,29600.0
2015-03-02 11:30:00,64.36,64.58,64.27,64.51,33100.0,64.185,64.4044,64.0953,64.3346,33100.0
2015-03-02 12:00:00,64.51,64.51,64.25,64.3,21800.0,64.3346,64.3346,64.0753,64.1252,21800.0
2015-03-02 12:30:00,64.34,64.47,64.32,64.44,20400.0,64.1651,64.2947,64.1452,64.2648,20400.0
2015-03-02 13:00:00,64.44,64.44,64.2,64.26,28000.0,64.2648,64.2648,64.0255,64.0853,28000.0
2015-03-02 13:30:00,64.27,64.34,64.24,64.31,28500.0,64.0953,64.1651,64.0654,64.1352,28500.0
2015-03-02 14:00:00,64.31,64.42,64.26,64.31,38900.0,64.1352,64.2449,64.0853,64.1352,38900.0
2015-03-02 14:30:00,64.31,64.36,64.2,64.31,39700.0,64.1352,64.185,64.0255,64.1352,39700.0
2015-03-02 15:00:00,64.31,64.4,64.29,64.34,38100.0,64.1352,64.2249,64.1152,64.1651,38100.0
2015-03-02 15:30:00,64.34,64.57,64.34,64.57,141200.0,64.1651,64.3945,64.1651,64.3945,141200.0
2015-03-03 09:30:00,64.21,64.47,64.06,64.14,41500.0,64.0355,64.2947,63.8859,63.9656,41500.0
2015-03-03 10:00:00,64.14,64.42,64.07,64.37,36800.0,63.9656,64.2449,63.8958,64.195,36800.0
2015-03-03 10:30:00,64.37,64.42,64.24,64.27,31600.0,64.195,64.2449,64.0654,64.0953,31600.0
2015-03-03 11:00:00,64.26,64.36,64.12,64.33,55200.0,64.0853,64.185,63.9457,64.1551,55200.0
2015-03-03 11:30:00,64.34,64.34,64.13,64.21,20800.0,64.1651,64.1651,63.9557,64.0355,20800.0
2015-03-03 12:00:00,64.22,64.25,64.09,64.21,33900.0,64.0454,64.0753,63.9158,64.0355,33900.0
2015-03-03 12:30:00,64.21,64.24,64.1,64.15,71500.0,64.0355,64.0654,63.9258,63.9756,71500.0
2015-03-03 13:00:00,64.15,64.18,64.08,64.1,45500.0,63.9756,64.0055,63.9058,63.9258,45500.0
2015-03-03 13:30:00,64.11,64.16,64.06,64.06,12100.0,63.9357,63.9856,63.8859,63.8859,12100.0
2015-03-03 14:00:00,64.06,64.17,64.06,64.08,33000.0,63.8859,63.9956,63.8859,63.9058,33000.0
2015-03-03 14:30:00,64.08,64.09,63.98,64.02,74200.0,63.9058,63.9158,63.8061,63.846,74200.0
2015-03-03 15:00:00,64.01,64.08,63.99,64.01,105600.0,63.836,63.9058,63.8161,63.836,105600.0
2015-03-03 15:30:00,64.01,64.04,63.91,63.96,158000.0,63.836,63.8659,63.7363,63.7861,158000.0
2015-03-04 09:30:00,63.48,64.15,63.23,63.99,77400.0,63.3074,63.9756,63.0581,63.8161,77400.0
2015-03-04 10:00:00,63.99,64.02,63.81,63.95,37300.0,63.8161,63.846,63.6365,63.7762,37300.0
2015-03-04 10:30:00,63.93,64.0,63.81,63.94,32300.0,63.7562,63.826,63.6365,63.7662,32300.0
2015-03-04 11:00:00,63.94,64.15,63.93,64.01,31500.0,63.7662,63.9756,63.7562,63.836,31500.0
2015-03-04 11:30:00,64.0,64.1,64.0,64.05,17600.0,63.826,63.9258,63.826,63.8759,17600.0
2015-03-04 12:00:00,64.05,64.28,64.04,64.26,20900.0,63.8759,64.1053,63.8659,64.0853,20900.0
2015-03-04 12:30:00,64.26,64.31,64.16,64.16,16900.0,64.0853,64.1352,63.9856,63.9856,16900.0
2015-03-04 13:00:00,64.15,64.27,64.15,64.17,19000.0,63.9756,64.0953,63.9756,63.9956,19000.0
2015-03-04 13:30:00,64.16,64.16,64.0,64.03,36300.0,63.9856,63.9856,63.826,63.8559,36300.0
2015-03-04 14:00:00,64.02,64.11,63.99,64.06,60200.0,63.846,63.9357,63.8161,63.8859,60200.0
2015-03-04 14:30:00,64.06,64.06,63.95,64.04,63500.0,63.8859,63.8859,63.7762,63.8659,63500.0
2015-03-04 15:00:00,64.05,64.05,63.81,63.84,90400.0,63.8759,63.8759,63.6365,63.6665,90400.0
2015-03-04 15:30:00,63.83,63.89,63.68,63.7,187400.0,63.6565,63.7163,63.5069,63.5268,187400.0
2015-03-05 09:30:00,63.72,64.0,63.69,63.96,53500.0,63.5468,63.826,63.5169,63.7861,53500.0
2015-03-05 10:00:00,63.95,64.14,63.86,64.14,40100.0,63.7762,63.9656,63.6864,63.9656,40100.0
2015-03-05 10:30:00,64.15,64.2,64.08,64.11,17000.0,63.9756,64.0255,63.9058,63.9357,17000.0
2015-03-05 11:00:00,64.09,64.15,63.98,64.06,40400.0,63.9158,63.9756,63.8061,63.8859,40400.0
2015-03-05 11:30:00,64.09,64.3,64.06,64.29,32600.0,63.9158,64.1252,63.8859,64.1152,32600.0
2015-03-05 12:00:00,64.29,64.38,64.27,64.31,21200.0,64.1152,64.205,64.0953,64.1352,21200.0
2015-03-05 12:30:00,64.29,64.33,64.19,64.21,16100.0,64.1152,64.1551,64.0155,64.0355,16100.0
2015-03-05 13:00:00,64.21,64.27,64.13,64.23,13000.0,64.0355,64.0953,63.9557,64.0554,13000.0
2015-03-05 13:30:00,64.24,64.34,64.22,64.31,19200.0,64.0654,64.1651,64.0454,64.1352,19200.0
2015-03-05 14:00:00,64.31,64.36,64.27,64.27,15600.0,64.1352,64.185,64.0953,64.0953,15600.0
2015-03-05 14:30:00,64.27,64.44,64.26,64.41,20200.0,64.0953,64.2648,64.0853,64.2349,20200.0
2015-03-05 15:00:00,64.4,64.46,64.3,64.45,38500.0,64.2249,64.2848,64.1252,64.2748,38500.0
2015-03-05 15:30:00,64.44,64.46,64.32,64.39,87300.0,64.2648,64.2848,64.1452,64.215,87300.0
2015-03-06 09:30:00,64.17,64.47,64.0,64.1,44500.0,63.9956,64.2947,63.826,63.9258,44500.0
2015-03-06 10:00:00,64.1,64.45,64.01,64.44,46800.0,63.9258,64.2748,63.836,64.2648,46800.0
2015-03-06 10:30:00,64.42,64.5,64.33,64.38,39300.0,64.2449,64.3247,64.1551,64.205,39300.0
2015-03-06 11:00:00,64.38,64.38,64.27,64.32,56700.0,64.205,64.205,64.0953,64.1452,56700.0
2015-03-06 11:30:00,64.28,64.33,64.04,64.23,75500.0,64.1053,64.1551,63.8659,64.0554,75500.0
2015-03-06 12:00:00,64.25,64.39,64.07,64.11,70900.0,64.0753,64.215,63.8958,63.9357,70900.0
2015-03-06 12:30:00,64.12,64.32,64.07,64.18,52200.0,63.9457,64.1452,63.8958,64.0055,52200.0
2015-03-06 13:00:00,64.2,64.23,64.0,64.06,27500.0,64.0255,64.0554,63.826,63.8859,27500.0
2015-03-06 13:30:00,64.05,64.11,63.98,64.07,23300.0,63.8759,63.9357,63.8061,63.8958,23300.0
2015-03-06 14:00:00,64.05,64.18,63.97,64.01,27200.0,63.8759,64.0055,63.7961,63.836,27200.0
2015-03-06 14:30:00,64.0,64.06,63.98,64.05,51800.0,63.826,63.8859,63.8061,63.8759,51800.0
2015-03-06 15:00:00,64.05,64.13,64.01,64.01,53100.0,63.8759,63.9557,63.836,63.836,53100.0
2015-03-06 15:30:00,64.01,64.04,63.86,63.93,88500.0,63.836,63.8659,63.6864,63.7562,88500.0
2015-03-09 09:30:00,64.16,64.35,63.96,64.31,43900.0,63.9856,64.1751,63.7861,64.1352,43900.0
2015-03-09 10:00:00,64.28,64.31,64.15,64.19,30400.0,64.1053,64.1352,63.9756,64.0155,30400.0
2015-03-09 10:30:00,64.2,64.32,64.18,64.26,34300.0,64.0255,64.1452,64.0055,64.0853,34300.0
2015-03-09 11:00:00,64.24,64.49,64.11,64.34,77200.0,64.0654,64.3147,63.9357,64.1651,77200.0
2015-03-09 11:30:00,64.33,64.47,64.3,64.32,19500.0,64.1551,64.2947,64.1252,64.1452,19500.0
2015-03-09 12:00:00,64.33,64.36,64.16,64.16,16600.0,64.1551,64.185,63.9856,63.9856,16600.0
2015-03-09 12:30:00,64.18,64.21,64.11,64.21,17100.0,64.0055,64.0355,63.9357,64.0355,17100.0
2015-03-09 13:00:00,64.19,64.28,64.17,64.28,19000.0,64.0155,64.1053,63.9956,64.1053,19000.0
2015-03-09 13:30:00,64.29,64.32,64.22,64.31,17000.0,64.1152,64.1452,64.0454,64.1352,17000.0
2015-03-09 14:00:00,64.31,64.45,64.3,64.42,38800.0,64.1352,64.2748,64.1252,64.2449,38800.0
2015-03-09 14:30:00,64.4,64.47,64.27,64.46,27700.0,64.2249,64.2947,64.0953,64.2848,27700.0
2015-03-09 15:00:00,64.46,64.46,64.35,64.36,31300.0,64.2848,64.2848,64.1751,64.185,31300.0
2015-03-09 15:30:00,64.35,64.42,64.3,64.32,80900.0,64.1751,64.2449,64.1252,64.1452,80900.0
2015-03-10 09:30:00,63.84,63.95,63.39,63.59,47700.0,63.6665,63.7762,63.2177,63.4171,47700.0
2015-03-10 10:00:00,63.57,63.69,63.2,63.2,50300.0,63.3972,63.5169,63.0282,63.0282,50300.0
2015-03-10 10:30:00,63.21,63.36,63.1,63.29,32100.0,63.0382,63.1878,62.9285,63.118,32100.0
2015-03-10 11:00:00,63.3,63.51,63.24,63.45,35500.0,63.1279,63.3374,63.0681,63.2775,35500.0
2015-03-10 11:30:00,63.44,63.56,63.4,63.45,57900.0,63.2675,63.3872,63.2277,63.2775,57900.0
2015-03-10 12:00:00,63.46,63.51,63.31,63.51,44200.0,63.2875,63.3374,63.1379,63.3374,44200.0
2015-03-10 12:30:00,63.5,63.5,63.38,63.43,16200.0,63.3274,63.3274,63.2077,63.2576,16200.0
2015-03-10 13:00:00,63.41,63.42,63.29,63.29,20800.0,63.2376,63.2476,63.118,63.118,20800.0
2015-03-10 13:30:00,63.29,63.42,63.24,63.26,32000.0,63.118,63.2476,63.0681,63.088,32000.0
2015-03-10 14:00:00,63.26,63.28,63.04,63.08,49600.0,63.088,63.108,62.8686,62.9085,49600.0
2015-03-10 14:30:00,63.08,63.15,62.98,63.0,45100.0,62.9085,62.9783,62.8088,62.8287,45100.0
2015-03-10 15:00:00,62.99,63.05,62.91,62.99,62400.0,62.8188,62.8786,62.739,62.8188,62400.0
2015-03-10 15:30:00,62.99,63.02,62.78,62.78,105900.0,62.8188,62.8487,62.6093,62.6093,105900.0
2015-03-11 09:30:00,63.33,63.38,62.73,63.21,69000.0,63.1578,63.2077,62.5595,63.0382,69000.0
2015-03-11 10:00:00,63.22,63.38,62.85,62.88,48100.0,63.0481,63.2077,62.6792,62.7091,48100.0
2015-03-11 10:30:00,62.89,62.9,62.65,62.74,33000.0,62.719,62.729,62.4797,62.5695,33000.0
2015-03-11 11:00:00,62.73,62.84,62.61,62.72,46500.0,62.5595,62.6692,62.4398,62.5495,46500.0
2015-03-11 11:30:00,62.72,62.99,62.72,62.98,22500.0,62.5495,62.8188,62.5495,62.8088,22500.0
2015-03-11 12:00:00,62.97,63.12,62.96,63.0,19300.0,62.7988,62.9484,62.7889,62.8287,19300.0
2015-03-11 12:30:00,63.02,63.15,63.02,63.08,18100.0,62.8487,62.9783,62.8487,62.9085,18100.0
2015-03-11 13:00:00,63.08,63.13,63.05,63.08,12500.0,62.9085,62.9584,62.8786,62.9085,12500.0
2015-03-11 13:30:00,63.08,63.12,62.97,63.06,24100.0,62.9085,62.9484,62.7988,62.8886,24100.0
2015-03-11 14:00:00,63.06,63.35,63.03,63.32,36800.0,62.8886,63.1778,62.8587,63.1479,36800.0
2015-03-11 14:30:00,63.32,63.39,63.21,63.36,38100.0,63.1479,63.2177,63.0382,63.1878,38100.0
2015-03-11 15:00:00,63.36,63.36,63.13,63.13,41600.0,63.1878,63.1878,62.9584,62.9584,41600.0
2015-03-11 15:30:00,63.15,63.26,63.11,63.21,76600.0,62.9783,63.088,62.9384,63.0382,76600.0
2015-03-12 09:30:00,63.01,63.87,63.01,63.73,57600.0,62.8387,63.6964,62.8387,63.5568,57600.0
2015-03-12 10:00:00,63.73,63.86,63.61,63.72,20700.0,63.5568,63.6864,63.4371,63.5468,20700.0
2015-03-12 10:30:00,63.69,63.88,63.69,63.84,36600.0,63.5169,63.7064,63.5169,63.6665,36600.0
2015-03-12 11:00:00,63.86,63.97,63.77,63.97,27100.0,63.6864,63.7961,63.5967,63.7961,27100.0
2015-03-12 11:30:00,63.96,64.08,63.95,63.97,19600.0,63.7861,63.9058,63.7762,63.7961,19600.0
2015-03-12 12:00:00,63.96,63.96,63.8,63.8,12100.0,63.7861,63.7861,63.6266,63.6266,12100.0
2015-03-12 12:30:00,63.77,63.82,63.69,63.75,16600.0,63.5967,63.6465,63.5169,63.5767,16600.0
2015-03-12 13:00:00,63.72,63.8,63.72,63.77,18300.0,63.5468,63.6266,63.5468,63.5967,18300.0
2015-03-12 13:30:00,63.77,63.94,63.75,63.89,32300.0,63.5967,63.7662,63.5767,63.7163,32300.0
2015-03-12 14:00:00,63.87,63.89,63.79,63.84,21200.0,63.6964,63.7163,63.6166,63.6665,21200.0
2015-03-12 14:30:00,63.83,64.0,63.8,64.0,24600.0,63.6565,63.826,63.6266,63.826,24600.0
2015-03-12 15:00:00,64.01,64.04,63.89,63.89,33900.0,63.836,63.8659,63.7163,63.7163,33900.0
2015-03-12 15:30:00,63.89,63.93,63.77,63.82,162300.0,63.7163,63.7562,63.5967,63.6465,162300.0
2015-03-13 09:30:00,63.72,64.07,63.69,64.06,36300.0,63.5468,63.8958,63.5169,63.8859,36300.0
2015-03-13 10:00:00,64.01,64.06,63.65,63.71,23500.0,63.836,63.8859,63.477,63.5368,23500.0
2015-03-13 10:30:00,63.71,63.81,63.68,63.7,41700.0,63.5368,63.6365,63.5069,63.5268,41700.0
2015-03-13 11:00:00,63.68,63.87,63.66,63.79,41500.0,63.5069,63.6964,63.4869,63.6166,41500.0
2015-03-13 11:30:00,63.79,63.9,63.78,63.9,38300.0,63.6166,63.7263,63.6066,63.7263,38300.0
2015-03-13 12:00:00,63.88,63.9,63.69,63.71,45800.0,63.7064,63.7263,63.5169,63.5368,45800.0
2015-03-13 12:30:00,63.71,63.85,63.71,63.81,20500.0,63.5368,63.6764,63.5368,63.6365,20500.0
2015-03-13 13:00:00,63.8,63.8,63.64,63.64,12800.0,63.6266,63.6266,63.467,63.467,12800.0
2015-03-13 13:30:00,63.6,63.77,63.6,63.73,17800.0,63.4271,63.5967,63.4271,63.5568,17800.0
2015-03-13 14:00:00,63.73,63.73,63.55,63.59,20300.0,63.5568,63.5568,63.3772,63.4171,20300.0
2015-03-13 14:30:00,63.62,63.65,63.51,63.63,16500.0,63.4471,63.477,63.3374,63.457,16500.0
2015-03-13 15:00:00,63.63,63.69,63.54,63.69,39500.0,63.457,63.5169,63.3673,63.5169,39500.0
2015-03-13 15:30:00,63.66,63.75,63.58,63.62,87000.0,63.4869,63.5767,63.4072,63.4471,87000.0
2015-03-16 09:30:00,63.94,64.16,63.64,64.02,33800.0,63.7662,63.9856,63.467,63.846,33800.0
2015-03-16 10:00:00,64.07,64.19,63.98,64.02,37800.0,63.8958,64.0155,63.8061,63.846,37800.0
2015-03-16 10:30:00,64.01,64.12,63.97,64.1,28500.0,63.836,63.9457,63.7961,63.9258,28500.0
2015-03-16 11:00:00,64.07,64.14,64.01,64.11,26000.0,63.8958,63.9656,63.836,63.9357,26000.0
2015-03-16 11:30:00,64.06,64.1,63.98,64.03,22700.0,63.8859,63.9258,63.8061,63.8559,22700.0
2015-03-16 12:00:00,64.01,64.06,63.98,64.05,18900.0,63.836,63.8859,63.8061,63.8759,18900.0
2015-03-16 12:30:00,64.03,64.06,63.99,64.03,15800.0,63.8559,63.8859,63.8161,63.8559,15800.0
2015-03-16 13:00:00,64.01,64.05,63.93,63.93,34300.0,63.836,63.8759,63.7562,63.7562,34300.0
2015-03-16 13:30:00,63.93,64.0,63.9,63.97,22000.0,63.7562,63.826,63.7263,63.7961,22000.0
2015-03-16 14:00:00,63.97,64.04,63.95,64.02,20400.0,63.7961,63.8659,63.7762,63.846,20400.0
2015-03-16 14:30:00,64.01,64.04,63.93,63.93,34900.0,63.836,63.8659,63.7562,63.7562,34900.0
2015-03-16 15:00:00,63.95,64.04,63.95,64.04,40500.0,63.7762,63.8659,63.7762,63.8659,40500.0
2015-03-16 15:30:00,64.04,64.1,64.0,64.05,75000.0,63.8659,63.9258,63.826,63.8759,75000.0
2015-03-17 09:30:00,63.76,63.97,63.53,63.92,30200.0,63.5867,63.7961,63.3573,63.7462,30200.0
2015-03-17 10:00:00,63.93,64.03,63.85,63.98,27100.0,63.7562,63.8559,63.6764,63.8061,27100.0
2015-03-17 10:30:00,64.0,64.0,63.79,63.91,27500.0,63.826,63.826,63.6166,63.7363,27500.0
2015-03-17 11:00:00,63.92,63.96,63.77,63.96,31800.0,63.7462,63.7861,63.5967,63.7861,31800.0
2015-03-17 11:30:00,63.96,64.03,63.91,63.94,31500.0,63.7861,63.8559,63.7363,63.7662,31500.0
2015-03-17 12:00:00,63.94,63.98,63.82,63.96,16800.0,63.7662,63.8061,63.6465,63.7861,16800.0
2015-03-17 12:30:00,63.95,64.1,63.91,64.09,23400.0,63.7762,63.9258,63.7363,63.9158,23400.0
2015-03-17 13:00:00,64.08,64.14,64.01,64.01,25300.0,63.9058,63.9656,63.836,63.836,25300.0
2015-03-17 13:30:00,64.02,64.06,63.95,64.06,29300.0,63.846,63.8859,63.7762,63.8859,29300.0
2015-03-17 14:00:00,64.02,64.05,63.98,64.03,23800.0,63.846,63.8759,63.8061,63.8559,23800.0
2015-03-17 14:30:00,64.02,64.06,63.97,64.0,30800.0,63.846,63.8859,63.7961,63.826,30800.0
2015-03-17 15:00:00,64.0,64.12,64.0,64.1,54900.0,63.826,63.9457,63.826,63.9258,54900.0
2015-03-17 15:30:00,64.11,64.17,63.95,63.98,111500.0,63.9357,63.9956,63.7762,63.8061,111500.0
2015-03-18 09:30:00,63.73,64.21,63.7,64.01,84400.0,63.5568,64.0355,63.5268,63.836,84400.0
2015-03-18 10:00:00,64.05,64.19,64.02,64.17,28900.0,63.8759,64.0155,63.846,63.9956,28900.0
2015-03-18 10:30:00,64.18,64.22,64.07,64.2,24200.0,64.0055,64.0454,63.8958,64.0255,24200.0
2015-03-18 11:00:00,64.21,64.41,64.19,64.32,39300.0,64.0355,64.2349,64.0155,64.1452,39300.0
2015-03-18 11:30:00,64.3,64.47,64.3,64.45,24500.0,64.1252,64.2947,64.1252,64.2748,24500.0
2015-03-18 12:00:00,64.46,64.63,64.44,64.6,41500.0,64.2848,64.4543,64.2648,64.4244,41500.0
2015-03-18 12:30:00,64.6,64.72,64.6,64.62,38100.0,64.4244,64.5441,64.4244,64.4443,38100.0
2015-03-18 13:00:00,64.62,64.71,64.58,64.63,27700.0,64.4443,64.5341,64.4044,64.4543,27700.0
2015-03-18 13:30:00,64.61,64.65,64.5,64.55,33300.0,64.4344,64.4743,64.3247,64.3745,33300.0
2015-03-18 14:00:00,64.58,65.25,64.51,65.15,64600.0,64.4044,65.0726,64.3346,64.9729,64600.0
2015-03-18 14:30:00,65.17,65.28,65.12,65.19,29400.0,64.9928,65.1025,64.943,65.0128,29400.0
2015-03-18 15:00:00,65.22,65.49,65.15,65.38,39400.0,65.0427,65.312,64.9729,65.2023,39400.0
2015-03-18 15:30:00,65.38,65.38,64.85,65.01,199700.0,65.2023,65.2023,64.6737,64.8333,199700.0
2015-03-19 09:30:00,64.96,65.44,64.93,65.13,37800.0,64.7834,65.2621,64.7535,64.953,37800.0
2015-03-19 10:00:00,65.1,65.13,64.8,64.87,29400.0,64.923,64.953,64.6239,64.6937,29400.0
2015-03-19 10:30:00,64.87,64.9,64.75,64.9,15900.0,64.6937,64.7236,64.574,64.7236,15900.0
2015-03-19 11:00:00,64.91,64.91,64.59,64.6,116800.0,64.7336,64.7336,64.4144,64.4244,116800.0
2015-03-19 11:30:00,64.56,64.66,64.44,64.54,42600.0,64.3845,64.4842,64.2648,64.3646,42600.0
2015-03-19 12:00:00,64.55,64.65,64.46,64.49,22600.0,64.3745,64.4743,64.2848,64.3147,22600.0
2015-03-19 12:30:00,64.5,64.66,64.48,64.54,16300.0,64.3247,64.4842,64.3047,64.3646,16300.0
2015-03-19 13:00:00,64.54,64.72,64.5,64.66,30000.0,64.3646,64.5441,64.3247,64.4842,30000.0
2015-03-19 13:30:00,64.67,64.67,64.5,64.5,23000.0,64.4942,64.4942,64.3247,64.3247,23000.0
2015-03-19 14:00:00,64.5,64.62,64.45,64.49,29900.0,64.3247,64.4443,64.2748,64.3147,29900.0
2015-03-19 14:30:00,64.49,64.56,64.4,64.4,45500.0,64.3147,64.3845,64.2249,64.2249,45500.0
2015-03-19 15:00:00,64.4,64.5,64.29,64.34,86900.0,64.2249,64.3247,64.1152,64.1651,86900.0
2015-03-19 15:30:00,64.33,64.4,64.27,64.27,225500.0,64.1551,64.2249,64.0953,64.0953,225500.0
2015-03-20 09:30:00,64.59,65.1,64.59,65.07,147600.0,64.4144,64.923,64.4144,64.8931,147600.0
2015-03-20 10:00:00,65.06,65.41,65.06,65.37,33400.0,64.8831,65.2322,64.8831,65.1923,33400.0
2015-03-20 10:30:00,65.39,65.59,65.39,65.56,38000.0,65.2122,65.4117,65.2122,65.3818,38000.0
2015-03-20 11:00:00,65.57,65.67,65.5,65.53,25000.0,65.3918,65.4915,65.3219,65.3519,25000.0
2015-03-20 11:30:00,65.53,65.56,65.39,65.55,79800.0,65.3519,65.3818,65.2122,65.3718,79800.0
2015-03-20 12:00:00,65.56,65.61,65.33,65.36,23000.0,65.3818,65.4316,65.1524,65.1823,23000.0
2015-03-20 12:30:00,65.36,65.54,65.33,65.54,22400.0,65.1823,65.3618,65.1524,65.3618,22400.0
2015-03-20 13:00:00,65.54,65.63,65.51,65.52,26200.0,65.3618,65.4516,65.3319,65.3419,26200.0
2015-03-20 13:30:00,65.51,65.51,65.19,65.2,42000.0,65.3319,65.3319,65.0128,65.0228,42000.0
2015-03-20 14:00:00,65.2,65.28,65.06,65.12,42100.0,65.0228,65.1025,64.8831,64.943,42100.0
2015-03-20 14:30:00,65.11,65.13,64.98,65.05,41500.0,64.933,64.953,64.8034,64.8732,41500.0
2015-03-20 15:00:00,65.05,65.12,64.81,64.83,56200.0,64.8732,64.943,64.6338,64.6538,56200.0
2015-03-20 15:30:00,64.83,64.9,64.72,64.74,192100.0,64.6538,64.7236,64.5441,64.564,192100.0
2015-03-23 09:30:00,64.93,65.33,64.63,65.26,42800.0,64.7535,65.1524,64.4543,65.0826,42800.0
2015-03-23 10:00:00,65.22,65.34,65.22,65.3,56200.0,65.0427,65.1624,65.0427,65.1225,56200.0
2015-03-23 10:30:00,65.3,65.48,65.24,65.48,17100.0,65.1225,65.302,65.0627,65.302,17100.0
2015-03-23 11:00:00,65.49,65.62,65.44,65.55,30900.0,65.312,65.4416,65.2621,65.3718,30900.0
2015-03-23 11:30:00,65.55,65.8,65.55,65.76,41500.0,65.3718,65.6211,65.3718,65.5812,41500.0
2015-03-23 12:00:00,65.79,65.82,65.66,65.75,24500.0,65.6112,65.6411,65.4815,65.5713,24500.0
2015-03-23 12:30:00,65.76,65.81,65.71,65.73,14700.0,65.5812,65.6311,65.5314,65.5513,14700.0
2015-03-23 13:00:00,65.72,65.81,65.7,65.81,18600.0,65.5413,65.6311,65.5214,65.6311,18600.0
2015-03-23 13:30:00,65.8,65.91,65.8,65.9,22400.0,65.6211,65.7308,65.6211,65.7209,22400.0
2015-03-23 14:00:00,65.9,65.98,65.86,65.97,28000.0,65.7209,65.8006,65.681,65.7907,28000.0
2015-03-23 14:30:00,65.97,65.98,65.85,65.92,43600.0,65.7907,65.8006,65.671,65.7408,43600.0
2015-03-23 15:00:00,65.91,65.97,65.87,65.89,39400.0,65.7308,65.7907,65.6909,65.7109,39400.0
2015-03-23 15:30:00,65.9,66.06,65.9,65.97,205900.0,65.7209,65.8804,65.7209,65.7907,205900.0
2015-03-24 09:30:00,65.99,66.19,65.7,65.82,58200.0,65.8106,66.0101,65.5214,65.6411,58200.0
2015-03-24 10:00:00,65.83,66.14,65.81,66.05,29900.0,65.6511,65.9602,65.6311,65.8705,29900.0
2015-03-24 10:30:00,66.06,66.34,65.95,66.3,37400.0,65.8804,66.1597,65.7707,66.1198,37400.0
2015-03-24 11:00:00,66.29,66.49,66.23,66.47,57100.0,66.1098,66.3093,66.05,66.2893,57100.0
2015-03-24 11:30:00,66.45,66.55,66.43,66.5,50300.0,66.2694,66.3691,66.2494,66.3192,50300.0
2015-03-24 12:00:00,66.5,66.53,66.47,66.49,32700.0,66.3192,66.3491,66.2893,66.3093,32700.0
2015-03-24 12:30:00,66.48,66.5,66.33,66.33,27100.0,66.2993,66.3192,66.1497,66.1497,27100.0
2015-03-24 13:00:00,66.33,66.57,66.33,66.47,42400.0,66.1497,66.389,66.1497,66.2893,42400.0
2015-03-24 13:30:00,66.46,66.59,66.46,66.51,46700.0,66.2793,66.409,66.2793,66.3292,46700.0
2015-03-24 14:00:00,66.52,66.56,66.47,66.52,42800.0,66.3392,66.3791,66.2893,66.3392,42800.0
2015-03-24 14:30:00,66.5,66.7,66.46,66.63,49800.0,66.3192,66.5187,66.2793,66.4489,49800.0
2015-03-24 15:00:00,66.65,66.81,66.62,66.63,88800.0,66.4688,66.6284,66.4389,66.4489,88800.0
2015-03-24 15:30:00,66.62,66.64,66.28,66.28,155000.0,66.4389,66.4588,66.0998,66.0998,155000.0
2015-03-25 09:30:00,66.22,66.5,65.08,65.48,66400.0,66.04,66.3192,64.9031,65.302,66400.0
2015-03-25 10:00:00,65.47,65.81,65.47,65.52,48900.0,65.292,65.6311,65.292,65.3419,48900.0
2015-03-25 10:30:00,65.52,65.58,65.45,65.47,58900.0,65.3419,65.4017,65.2721,65.292,58900.0
2015-03-25 11:00:00,65.48,65.54,65.36,65.46,28300.0,65.302,65.3618,65.1823,65.2821,28300.0
2015-03-25 11:30:00,65.47,65.48,65.18,65.26,38300.0,65.292,65.302,65.0028,65.0826,38300.0
2015-03-25 12:00:00,65.26,65.33,65.22,65.31,55500.0,65.0826,65.1524,65.0427,65.1325,55500.0
2015-03-25 12:30:00,65.31,65.41,65.28,65.41,40800.0,65.1325,65.2322,65.1025,65.2322,40800.0
2015-03-25 13:00:00,65.39,65.45,65.27,65.39,37200.0,65.2122,65.2721,65.0926,65.2122,37200.0
2015-03-25 13:30:00,65.39,65.43,65.32,65.43,27800.0,65.2122,65.2521,65.1424,65.2521,27800.0
2015-03-25 14:00:00,65.41,65.53,65.39,65.53,57800.0,65.2322,65.3519,65.2122,65.3519,57800.0
2015-03-25 14:30:00,65.52,65.64,65.45,65.53,53100.0,65.3419,65.4616,65.2721,65.3519,53100.0
2015-03-25 15:00:00,65.54,65.54,65.37,65.4,54500.0,65.3618,65.3618,65.1923,65.2222,54500.0
2015-03-25 15:30:00,65.41,65.42,65.1,65.13,214200.0,65.2322,65.2422,64.923,64.953,214200.0
2015-03-26 09:30:00,64.8,64.82,64.27,64.47,81400.0,64.6239,64.6438,64.0953,64.2947,81400.0
2015-03-26 10:00:00,64.43,64.49,64.15,64.41,37700.0,64.2549,64.3147,63.9756,64.2349,37700.0
2015-03-26 10:30:00,64.41,64.73,64.33,64.73,48700.0,64.2349,64.554,64.1551,64.554,48700.0
2015-03-26 11:00:00,64.7,64.78,64.6,64.72,37500.0,64.5241,64.6039,64.4244,64.5441,37500.0
2015-03-26 11:30:00,64.67,64.89,64.67,64.86,27200.0,64.4942,64.7136,64.4942,64.6837,27200.0
2015-03-26 12:00:00,64.87,64.93,64.73,64.83,27500.0,64.6937,64.7535,64.554,64.6538,27500.0
2015-03-26 12:30:00,64.8,64.98,64.73,64.96,29100.0,64.6239,64.8034,64.554,64.7834,29100.0
2015-03-26 13:00:00,64.95,65.0,64.83,64.98,43900.0,64.7734,64.8233,64.6538,64.8034,43900.0
2015-03-26 13:30:00,64.99,65.36,64.97,65.26,30600.0,64.8133,65.1823,64.7934,65.0826,30600.0
2015-03-26 14:00:00,65.23,65.37,65.19,65.21,39900.0,65.0527,65.1923,65.0128,65.0327,39900.0
2015-03-26 14:30:00,65.21,65.35,65.08,65.08,45200.0,65.0327,65.1724,64.9031,64.9031,45200.0
2015-03-26 15:00:00,65.06,65.15,65.03,65.08,50400.0,64.8831,64.9729,64.8532,64.9031,50400.0
2015-03-26 15:30:00,65.08,65.19,64.91,64.92,199000.0,64.9031,65.0128,64.7336,64.7435,199000.0
2015-03-27 09:30:00,65.22,66.18,64.92,66.12,141100.0,65.0427,66.0001,64.7435,65.9403,141100.0
2015-03-27 10:00:00,66.1,66.11,65.33,65.76,42400.0,65.9203,65.9303,65.1524,65.5812,42400.0
2015-03-27 10:30:00,65.76,65.98,65.6,65.96,35200.0,65.5812,65.8006,65.4217,65.7807,35200.0
2015-03-27 11:00:00,65.97,66.05,65.91,65.98,27600.0,65.7907,65.8705,65.7308,65.8006,27600.0
2015-03-27 11:30:00,65.99,66.07,65.77,65.82,32100.0,65.8106,65.8904,65.5912,65.6411,32100.0
2015-03-27 12:00:00,65.83,65.94,65.79,65.84,17500.0,65.6511,65.7608,65.6112,65.661,17500.0
2015-03-27 12:30:00,65.84,66.15,65.84,66.15,22400.0,65.661,65.9702,65.661,65.9702,22400.0
2015-03-27 13:00:00,66.14,66.19,66.06,66.15,111800.0,65.9602,66.0101,65.8804,65.9702,111800.0
2015-03-27 13:30:00,66.16,66.33,66.09,66.28,94700.0,65.9802,66.1497,65.9103,66.0998,94700.0
2015-03-27 14:00:00,66.27,66.43,66.25,66.42,60700.0,66.0899,66.2494,66.0699,66.2394,60700.0
2015-03-27 14:30:00,66.42,66.67,66.42,66.66,123700.0,66.2394,66.4888,66.2394,66.4788,123700.0
2015-03-27 15:00:00,66.67,66.78,66.42,66.43,46000.0,66.4888,66.5985,66.2394,66.2494,46000.0
2015-03-27 15:30:00,66.44,66.55,66.27,66.28,119800.0,66.2594,66.3691,66.0899,66.0998,119800.0
2015-03-30 09:30:00,66.55,66.67,66.34,66.51,47900.0,66.3691,66.4888,66.1597,66.3292,47900.0
2015-03-30 10:00:00,66.52,66.68,66.36,66.45,55200.0,66.3392,66.4987,66.1796,66.2694,55200.0
2015-03-30 10:30:00,66.45,66.58,66.35,66.46,11900.0,66.2694,66.399,66.1696,66.2793,11900.0
2015-03-30 11:00:00,66.46,66.52,66.38,66.52,20300.0,66.2793,66.3392,66.1996,66.3392,20300.0
2015-03-30 11:30:00,66.51,66.55,66.47,66.51,16800.0,66.3292,66.3691,66.2893,66.3292,16800.0
2015-03-30 12:00:00,66.51,66.64,66.51,66.58,12400.0,66.3292,66.4588,66.3292,66.399,12400.0
2015-03-30 12:30:00,66.57,66.58,66.51,66.57,21600.0,66.389,66.399,66.3292,66.389,21600.0
2015-03-30 13:00:00,66.57,66.69,66.57,66.63,29300.0,66.389,66.5087,66.389,66.4489,29300.0
2015-03-30 13:30:00,66.65,66.8,66.64,66.78,31100.0,66.4688,66.6184,66.4588,66.5985,31100.0
2015-03-30 14:00:00,66.77,66.81,66.71,66.81,39500.0,66.5885,66.6284,66.5287,66.6284,39500.0
2015-03-30 14:30:00,66.82,66.95,66.81,66.89,46200.0,66.6384,66.768,66.6284,66.7082,46200.0
2015-03-30 15:00:00,66.92,66.99,66.75,66.79,60600.0,66.7381,66.8079,66.5686,66.6084,60600.0
2015-03-30 15:30:00,66.79,67.03,66.79,67.0,126500.0,66.6084,66.8478,66.6084,66.8179,126500.0
2015-03-31 09:30:00,66.72,66.98,66.3,66.64,54800.0,66.5386,66.7979,66.1198,66.4588,54800.0
2015-03-31 10:00:00,66.69,67.09,66.66,66.98,45800.0,66.5087,66.9076,66.4788,66.7979,45800.0
2015-03-31 10:30:00,66.98,67.17,66.95,67.14,37900.0,66.7979,66.9874,66.768,66.9575,37900.0
2015-03-31 11:00:00,67.15,67.32,67.15,67.21,29700.0,66.9675,67.137,66.9675,67.0273,29700.0
2015-03-31 11:30:00,67.23,67.24,66.94,66.94,24700.0,67.0472,67.0572,66.758,66.758,24700.0
2015-03-31 12:00:00,66.9,67.13,66.83,67.11,31800.0,66.7181,66.9475,66.6483,66.9276,31800.0
2015-03-31 12:30:00,67.09,67.23,67.07,67.2,28800.0,66.9076,67.0472,66.8877,67.0173,28800.0
2015-03-31 13:00:00,67.22,67.24,67.12,67.23,16000.0,67.0373,67.0572,66.9375,67.0472,16000.0
2015-03-31 13:30:00,67.22,67.43,67.22,67.29,35500.0,67.0373,67.2467,67.0373,67.1071,35500.0
2015-03-31 14:00:00,67.29,67.46,67.29,67.43,41100.0,67.1071,67.2766,67.1071,67.2467,41100.0
2015-03-31 14:30:00,67.41,67.5,67.31,67.5,44300.0,67.2268,67.3165,67.127,67.3165,44300.0
2015-03-31 15:00:00,67.49,67.5,67.08,67.11,44100.0,67.3065,67.3165,66.8977,66.9276,44100.0
2015-03-31 15:30:00,67.12,67.23,66.97,67.0,199300.0,66.9375,67.0472,66.788,66.8179,199300.0
2015-04-01 09:30:00,66.69,67.17,66.22,66.22,99600.0,66.5087,66.9874,66.04,66.04,99600.0
2015-04-01 10:00:00,66.22,66.42,66.15,66.28,73500.0,66.04,66.2394,65.9702,66.0998,73500.0
2015-04-01 10:30:00,66.28,66.55,66.19,66.46,35700.0,66.0998,66.3691,66.0101,66.2793,35700.0
2015-04-01 11:00:00,66.45,66.59,66.4,66.48,26500.0,66.2694,66.409,66.2195,66.2993,26500.0
2015-04-01 11:30:00,66.47,66.5,66.16,66.16,42700.0,66.2893,66.3192,65.9802,65.9802,42700.0
2015-04-01 12:00:00,66.16,66.21,66.02,66.1,31300.0,65.9802,66.03,65.8405,65.9203,31300.0
2015-04-01 12:30:00,66.08,66.26,66.04,66.22,25700.0,65.9004,66.0799,65.8605,66.04,25700.0
2015-04-01 13:00:00,66.21,66.25,66.12,66.18,18400.0,66.03,66.0699,65.9403,66.0001,18400.0
2015-04-01 13:30:00,66.19,66.53,66.19,66.43,46400.0,66.0101,66.3491,66.0101,66.2494,46400.0
2015-04-01 14:00:00,66.47,66.47,66.21,66.21,23000.0,66.2893,66.2893,66.03,66.03,23000.0
2015-04-01 14:30:00,66.2,66.37,66.1,66.32,44000.0,66.02,66.1896,65.9203,66.1397,44000.0
2015-04-01 15:00:00,66.31,66.33,66.15,66.26,38100.0,66.1297,66.1497,65.9702,66.0799,38100.0
2015-04-01 15:30:00,66.28,66.58,66.26,66.57,92700.0,66.0998,66.399,66.0799,66.389,92700.0
2015-04-02 09:30:00,66.67,66.85,66.25,66.41,73800.0,66.4888,66.6683,66.0699,66.2295,73800.0
2015-04-02 10:00:00,66.42,66.51,66.33,66.42,44400.0,66.2394,66.3292,66.1497,66.2394,44400.0
2015-04-02 10:30:00,66.43,66.59,66.27,66.52,76800.0,66.2494,66.409,66.0899,66.3392,76800.0
2015-04-02 11:00:00,66.53,66.55,66.43,66.46,53900.0,66.3491,66.3691,66.2494,66.2793,53900.0
2015-04-02 11:30:00,66.47,66.5,66.42,66.47,85800.0,66.2893,66.3192,66.2394,66.2893,85800.0
2015-04-02 12:00:00,66.47,66.47,66.35,66.39,34200.0,66.2893,66.2893,66.1696,66.2095,34200.0
2015-04-02 12:30:00,66.39,66.49,66.39,66.47,83600.0,66.2095,66.3093,66.2095,66.2893,83600.0
2015-04-02 13:00:00,66.46,66.49,66.44,66.45,71700.0,66.2793,66.3093,66.2594,66.2694,71700.0
2015-04-02 13:30:00,66.45,66.46,66.35,66.42,38300.0,66.2694,66.2793,66.1696,66.2394,38300.0
2015-04-02 14:00:00,66.44,66.45,66.3,66.41,46800.0,66.2594,66.2694,66.1198,66.2295,46800.0
2015-04-02 14:30:00,66.4,66.41,66.29,66.35,57700.0,66.2195,66.2295,66.1098,66.1696,57700.0
2015-04-02 15:00:00,66.34,66.44,66.34,66.41,67600.0,66.1597,66.2594,66.1597,66.2295,67600.0
2015-04-02 15:30:00,66.4,66.72,66.39,66.69,236500.0,66.2195,66.5386,66.2095,66.5087,236500.0
2015-04-06 09:30:00,66.12,66.8,65.67,66.69,48200.0,65.9403,66.6184,65.4915,66.5087,48200.0
2015-04-06 10:00:00,66.7,67.03,66.6,67.03,38100.0,66.5187,66.8478,66.419,66.8478,38100.0
2015-04-06 10:30:00,67.03,67.1,66.77,66.83,40500.0,66.8478,66.9176,66.5885,66.6483,40500.0
2015-04-06 11:00:00,66.85,66.92,66.74,66.74,35600.0,66.6683,66.7381,66.5586,66.5586,35600.0
2015-04-06 11:30:00,66.75,66.84,66.7,66.72,37100.0,66.5686,66.6583,66.5187,66.5386,37100.0
2015-04-06 12:00:00,66.72,66.93,66.72,66.87,15400.0,66.5386,66.7481,66.5386,66.6882,15400.0
2015-04-06 12:30:00,66.89,66.9,66.78,66.84,23900.0,66.7082,66.7181,66.5985,66.6583,23900.0
2015-04-06 13:00:00,66.86,66.93,66.78,66.87,20000.0,66.6783,66.7481,66.5985,66.6882,20000.0
2015-04-06 13:30:00,66.88,66.91,66.78,66.85,31400.0,66.6982,66.7281,66.5985,66.6683,31400.0
2015-04-06 14:00:00,66.83,66.87,66.78,66.81,22100.0,66.6483,66.6882,66.5985,66.6284,22100.0
2015-04-06 14:30:00,66.81,66.82,66.66,66.66,31500.0,66.6284,66.6384,66.4788,66.4788,31500.0
2015-04-06 15:00:00,66.64,66.68,66.5,66.53,67900.0,66.4588,66.4987,66.3192,66.3491,67900.0
2015-04-06 15:30:00,66.53,66.69,66.52,66.61,108400.0,66.3491,66.5087,66.3392,66.4289,108400.0
2015-04-07 09:30:00,66.5,67.12,66.2,67.05,32500.0,66.3192,66.9375,66.02,66.8677,32500.0
2015-04-07 10:00:00,67.05,67.13,66.78,67.02,50800.0,66.8677,66.9475,66.5985,66.8378,50800.0
2015-04-07 10:30:00,67.05,67.13,66.76,66.94,32300.0,66.8677,66.9475,66.5785,66.758,32300.0
2015-04-07 11:00:00,66.92,66.93,66.65,66.67,24200.0,66.7381,66.7481,66.4688,66.4888,24200.0
2015-04-07 11:30:00,66.68,66.9,66.68,66.79,20200.0,66.4987,66.7181,66.4987,66.6084,20200.0
2015-04-07 12:00:00,66.79,67.0,66.79,66.99,27700.0,66.6084,66.8179,66.6084,66.8079,27700.0
2015-04-07 12:30:00,67.03,67.05,66.93,67.02,18000.0,66.8478,66.8677,66.7481,66.8378,18000.0
2015-04-07 13:00:00,67.02,67.05,66.92,66.95,22200.0,66.8378,66.8677,66.7381,66.768,22200.0
2015-04-07 13:30:00,66.96,67.03,66.88,66.88,26200.0,66.778,66.8478,66.6982,66.6982,26200.0
2015-04-07 14:00:00,66.9,66.98,66.83,66.95,16200.0,66.7181,66.7979,66.6483,66.768,16200.0
2015-04-07 14:30:00,66.95,66.95,66.79,66.82,21100.0,66.768,66.768,66.6084,66.6384,21100.0
2015-04-07 15:00:00,66.81,66.82,66.59,66.6,32500.0,66.6284,66.6384,66.409,66.419,32500.0
2015-04-07 15:30:00,66.6,66.61,66.39,66.52,100000.0,66.419,66.4289,66.2095,66.3392,100000.0
2015-04-08 09:30:00,66.43,67.23,66.26,67.09,19400.0,66.2494,67.0472,66.0799,66.9076,19400.0
2015-04-08 10:00:00,67.08,67.08,66.7,66.75,29900.0,66.8977,66.8977,66.5187,66.5686,29900.0
2015-04-08 10:30:00,66.73,66.73,66.47,66.68,19400.0,66.5486,66.5486,66.2893,66.4987,19400.0
2015-04-08 11:00:00,66.69,66.87,66.62,66.8,23600.0,66.5087,66.6882,66.4389,66.6184,23600.0
2015-04-08 11:30:00,66.86,66.98,66.8,66.86,15700.0,66.6783,66.7979,66.6184,66.6783,15700.0
2015-04-08 12:00:00,66.88,66.91,66.79,66.84,9700.0,66.6982,66.7281,66.6084,66.6583,9700.0
2015-04-08 12:30:00,66.85,66.87,66.61,66.61,156100.0,66.6683,66.6882,66.4289,66.4289,156100.0
2015-04-08 13:00:00,66.63,66.81,66.63,66.8,16500.0,66.4489,66.6284,66.4489,66.6184,16500.0
2015-04-08 13:30:00,66.79,66.81,66.7,66.75,14300.0,66.6084,66.6284,66.5187,66.5686,14300.0
2015-04-08 14:00:00,66.74,66.96,66.51,66.81,30500.0,66.5586,66.778,66.3292,66.6284,30500.0
2015-04-08 14:30:00,66.81,67.09,66.78,66.98,738300.0,66.6284,66.9076,66.5985,66.7979,738300.0
2015-04-08 15:00:00,66.99,67.09,66.89,66.97,31300.0,66.8079,66.9076,66.7082,66.788,31300.0
2015-04-08 15:30:00,66.96,67.24,66.93,67.23,100100.0,66.778,67.0572,66.7481,67.0472,100100.0
2015-04-09 09:30:00,67.18,67.79,67.03,67.21,50500.0,66.9974,67.6057,66.8478,67.0273,50500.0
2015-04-09 10:00:00,67.24,67.31,66.93,67.19,33200.0,67.0572,67.127,66.7481,67.0074,33200.0
2015-04-09 10:30:00,67.15,67.17,66.72,66.79,26900.0,66.9675,66.9874,66.5386,66.6084,26900.0
2015-04-09 11:00:00,66.81,66.85,66.71,66.84,14500.0,66.6284,66.6683,66.5287,66.6583,14500.0
2015-04-09 11:30:00,66.83,67.04,66.8,66.93,12100.0,66.6483,66.8578,66.6184,66.7481,12100.0
2015-04-09 12:00:00,66.94,67.12,66.9,67.1,7900.0,66.758,66.9375,66.7181,66.9176,7900.0
2015-04-09 12:30:00,67.09,67.22,66.99,67.22,14600.0,66.9076,67.0373,66.8079,67.0373,14600.0
2015-04-09 13:00:00,67.25,67.29,67.16,67.24,20700.0,67.0672,67.1071,66.9774,67.0572,20700.0
2015-04-09 13:30:00,67.25,67.29,67.12,67.22,25000.0,67.0672,67.1071,66.9375,67.0373,25000.0
2015-04-09 14:00:00,67.22,67.25,67.15,67.18,27200.0,67.0373,67.0672,66.9675,66.9974,27200.0
2015-04-09 14:30:00,67.2,67.33,67.17,67.31,19300.0,67.0173,67.147,66.9874,67.127,19300.0
2015-04-09 15:00:00,67.31,67.53,67.3,67.51,35100.0,67.127,67.3464,67.1171,67.3265,35100.0
2015-04-09 15:30:00,67.53,67.59,67.4,67.52,46700.0,67.3464,67.4063,67.2168,67.3365,46700.0
2015-04-10 09:30:00,67.61,67.93,67.46,67.48,33000.0,67.4262,67.7453,67.2766,67.2966,33000.0
2015-04-10 10:00:00,67.42,67.46,67.21,67.27,11000.0,67.2367,67.2766,67.0273,67.0871,11000.0
2015-04-10 10:30:00,67.27,67.48,67.27,67.34,26100.0,67.0871,67.2966,67.0871,67.1569,26100.0
2015-04-10 11:00:00,67.33,67.5,67.28,67.47,11900.0,67.147,67.3165,67.0971,67.2866,11900.0
2015-04-10 11:30:00,67.47,67.48,67.27,67.28,18400.0,67.2866,67.2966,67.0871,67.0971,18400.0
2015-04-10 12:00:00,67.3,67.33,67.22,67.28,17700.0,67.1171,67.147,67.0373,67.0971,17700.0
2015-04-10 12:30:00,67.27,67.31,67.18,67.25,20400.0,67.0871,67.127,66.9974,67.0672,20400.0
2015-04-10 13:00:00,67.26,67.33,67.19,67.19,26900.0,67.0772,67.147,67.0074,67.0074,26900.0
2015-04-10 13:30:00,67.2,67.52,67.19,67.5,36700.0,67.0173,67.3365,67.0074,67.3165,36700.0
2015-04-10 14:00:00,67.49,67.59,67.48,67.49,32500.0,67.3065,67.4063,67.2966,67.3065,32500.0
2015-04-10 14:30:00,67.49,67.63,67.41,67.52,26600.0,67.3065,67.4462,67.2268,67.3365,26600.0
2015-04-10 15:00:00,67.51,67.55,67.49,67.55,36300.0,67.3265,67.3664,67.3065,67.3664,36300.0
2015-04-10 15:30:00,67.56,67.75,67.55,67.75,175900.0,67.3763,67.5658,67.3664,67.5658,175900.0
2015-04-13 09:30:00,67.69,67.9,67.45,67.59,67100.0,67.506,67.7154,67.2666,67.4063,67100.0
2015-04-13 10:00:00,67.63,67.86,67.57,67.8,41800.0,67.4462,67.6755,67.3863,67.6157,41800.0
2015-04-13 10:30:00,67.81,67.82,67.71,67.8,34500.0,67.6257,67.6356,67.5259,67.6157,34500.0
2015-04-13 11:00:00,67.81,67.92,67.73,67.87,36900.0,67.6257,67.7354,67.5459,67.6855,36900.0
2015-04-13 11:30:00,67.86,67.95,67.73,67.76,20100.0,67.6755,67.7653,67.5459,67.5758,20100.0
2015-04-13 12:00:00,67.76,67.96,67.62,67.81,88600.0,67.5758,67.7753,67.4362,67.6257,88600.0
2015-04-13 12:30:00,67.81,67.91,67.78,67.85,29800.0,67.6257,67.7254,67.5958,67.6656,29800.0
2015-04-13 13:00:00,67.85,67.91,67.75,67.84,51200.0,67.6656,67.7254,67.5658,67.6556,51200.0
2015-04-13 13:30:00,67.84,67.85,67.6,67.61,159700.0,67.6556,67.6656,67.4162,67.4262,159700.0
2015-04-13 14:00:00,67.59,67.72,67.49,67.71,22200.0,67.4063,67.5359,67.3065,67.5259,22200.0
2015-04-13 14:30:00,67.71,67.75,67.56,67.57,14300.0,67.5259,67.5658,67.3763,67.3863,14300.0
2015-04-13 15:00:00,67.57,67.64,67.5,67.54,21900.0,67.3863,67.4561,67.3165,67.3564,21900.0
2015-04-13 15:30:00,67.53,67.63,67.45,67.53,72100.0,67.3464,67.4462,67.2666,67.3464,72100.0
2015-04-14 09:30:00,67.39,67.92,67.05,67.14,38300.0,67.2068,67.7354,66.8677,66.9575,38300.0
2015-04-14 10:00:00,67.02,67.12,66.86,67.1,50200.0,66.8378,66.9375,66.6783,66.9176,50200.0
2015-04-14 10:30:00,67.11,67.16,67.01,67.1,31700.0,66.9276,66.9774,66.8278,66.9176,31700.0
2015-04-14 11:00:00,67.1,67.33,67.09,67.28,9300.0,66.9176,67.147,66.9076,67.0971,9300.0
2015-04-14 11:30:00,67.29,67.35,67.2,67.28,23200.0,67.1071,67.1669,67.0173,67.0971,23200.0
2015-04-14 12:00:00,67.28,67.32,67.14,67.24,30700.0,67.0971,67.137,66.9575,67.0572,30700.0
2015-04-14 12:30:00,67.23,67.49,67.09,67.43,79700.0,67.0472,67.3065,66.9076,67.2467,79700.0
2015-04-14 13:00:00,67.42,67.47,67.35,67.44,31500.0,67.2367,67.2866,67.1669,67.2567,31500.0
2015-04-14 13:30:00,67.45,67.47,67.32,67.42,21800.0,67.2666,67.2866,67.137,67.2367,21800.0
2015-04-14 14:00:00,67.4,67.47,67.36,67.37,48100.0,67.2168,67.2866,67.1769,67.1869,48100.0
2015-04-14 14:30:00,67.39,67.47,67.34,67.45,30800.0,67.2068,67.2866,67.1569,67.2666,30800.0
2015-04-14 15:00:00,67.45,67.48,67.4,67.44,40600.0,67.2666,67.2966,67.2168,67.2567,40600.0
2015-04-14 15:30:00,67.44,67.61,67.41,67.57,102600.0,67.2567,67.4262,67.2268,67.3863,102600.0
2015-04-15 09:30:00,67.92,68.23,67.43,67.89,181700.0,67.7354,68.0445,67.2467,67.7055,181700.0
2015-04-15 10:00:00,67.89,67.92,67.58,67.75,30800.0,67.7055,67.7354,67.3963,67.5658,30800.0
2015-04-15 10:30:00,67.76,67.84,67.71,67.78,43400.0,67.5758,67.6556,67.5259,67.5958,43400.0
2015-04-15 11:00:00,67.78,67.84,67.72,67.75,39600.0,67.5958,67.6556,67.5359,67.5658,39600.0
2015-04-15 11:30:00,67.76,67.81,67.7,67.75,83400.0,67.5758,67.6257,67.516,67.5658,83400.0
2015-04-15 12:00:00,67.75,67.79,67.69,67.72,19400.0,67.5658,67.6057,67.506,67.5359,19400.0
2015-04-15 12:30:00,67.71,67.8,67.66,67.8,37500.0,67.5259,67.6157,67.4761,67.6157,37500.0
2015-04-15 13:00:00,67.79,67.81,67.74,67.77,38100.0,67.6057,67.6257,67.5559,67.5858,38100.0
2015-04-15 13:30:00,67.77,67.82,67.75,67.82,31000.0,67.5858,67.6356,67.5658,67.6356,31000.0
2015-04-15 14:00:00,67.83,67.91,67.7,67.71,73900.0,67.6456,67.7254,67.516,67.5259,73900.0
2015-04-15 14:30:00,67.72,67.88,67.71,67.88,32000.0,67.5359,67.6955,67.5259,67.6955,32000.0
2015-04-15 15:00:00,67.89,67.89,67.75,67.78,46300.0,67.7055,67.7055,67.5658,67.5958,46300.0
2015-04-15 15:30:00,67.78,67.78,67.66,67.69,101300.0,67.5958,67.5958,67.4761,67.506,101300.0
2015-04-16 09:30:00,67.6,67.83,67.25,67.41,52000.0,67.4162,67.6456,67.0672,67.2268,52000.0
2015-04-16 10:00:00,67.35,67.55,67.28,67.43,22900.0,67.1669,67.3664,67.0971,67.2467,22900.0
2015-04-16 10:30:00,67.43,67.59,67.41,67.57,22500.0,67.2467,67.4063,67.2268,67.3863,22500.0
2015-04-16 11:00:00,67.59,67.59,67.47,67.51,22600.0,67.4063,67.4063,67.2866,67.3265,22600.0
2015-04-16 11:30:00,67.54,67.54,67.47,67.5,15000.0,67.3564,67.3564,67.2866,67.3165,15000.0
2015-04-16 12:00:00,67.55,67.6,67.51,67.6,16100.0,67.3664,67.4162,67.3265,67.4162,16100.0
2015-04-16 12:30:00,67.6,67.65,67.55,67.64,27300.0,67.4162,67.4661,67.3664,67.4561,27300.0
2015-04-16 13:00:00,67.65,67.65,67.54,67.55,12900.0,67.4661,67.4661,67.3564,67.3664,12900.0
2015-04-16 13:30:00,67.56,67.77,67.56,67.75,17500.0,67.3763,67.5858,67.3763,67.5658,17500.0
2015-04-16 14:00:00,67.76,67.77,67.67,67.73,27600.0,67.5758,67.5858,67.486,67.5459,27600.0
2015-04-16 14:30:00,67.72,67.78,67.7,67.72,18100.0,67.5359,67.5958,67.516,67.5359,18100.0
2015-04-16 15:00:00,67.72,67.87,67.71,67.87,68600.0,67.5359,67.6855,67.5259,67.6855,68600.0
2015-04-16 15:30:00,67.86,67.89,67.83,67.87,120300.0,67.6755,67.7055,67.6456,67.6855,120300.0
2015-04-17 09:30:00,67.36,67.58,66.46,66.54,91600.0,67.1769,67.3963,66.2793,66.3591,91600.0
2015-04-17 10:00:00,66.52,66.57,66.03,66.21,80800.0,66.3392,66.389,65.8505,66.03,80800.0
2015-04-17 10:30:00,66.18,66.31,66.08,66.15,33500.0,66.0001,66.1297,65.9004,65.9702,33500.0
2015-04-17 11:00:00,66.16,66.25,66.09,66.21,31000.0,65.9802,66.0699,65.9103,66.03,31000.0
2015-04-17 11:30:00,66.19,66.37,66.11,66.27,59500.0,66.0101,66.1896,65.9303,66.0899,59500.0
2015-04-17 12:00:00,66.27,66.32,66.15,66.17,28400.0,66.0899,66.1397,65.9702,65.9901,28400.0
2015-04-17 12:30:00,66.15,66.21,66.1,66.12,28000.0,65.9702,66.03,65.9203,65.9403,28000.0
2015-04-17 13:00:00,66.1,66.2,66.09,66.17,29300.0,65.9203,66.02,65.9103,65.9901,29300.0
2015-04-17 13:30:00,66.15,66.15,65.91,65.93,29700.0,65.9702,65.9702,65.7308,65.7508,29700.0
2015-04-17 14:00:00,65.92,65.96,65.82,65.96,33500.0,65.7408,65.7807,65.6411,65.7807,33500.0
2015-04-17 14:30:00,65.95,65.99,65.82,65.83,29000.0,65.7707,65.8106,65.6411,65.6511,29000.0
2015-04-17 15:00:00,65.8,65.98,65.79,65.95,45600.0,65.6211,65.8006,65.6112,65.7707,45600.0
2015-04-17 15:30:00,65.95,66.17,65.95,66.05,135200.0,65.7707,65.9901,65.7707,65.8705,135200.0
2015-04-20 09:30:00,66.31,66.64,66.28,66.4,50200.0,66.1297,66.4588,66.0998,66.2195,50200.0
2015-04-20 10:00:00,66.37,66.47,66.24,66.42,27500.0,66.1896,66.2893,66.0599,66.2394,27500.0
2015-04-20 10:30:00,66.43,66.53,66.35,66.51,18200.0,66.2494,66.3491,66.1696,66.3292,18200.0
2015-04-20 11:00:00,66.53,66.59,66.35,66.43,24100.0,66.3491,66.409,66.1696,66.2494,24100.0
2015-04-20 11:30:00,66.42,66.51,66.29,66.44,43600.0,66.2394,66.3292,66.1098,66.2594,43600.0
2015-04-20 12:00:00,66.46,66.53,66.37,66.41,17600.0,66.2793,66.3491,66.1896,66.2295,17600.0
2015-04-20 12:30:00,66.4,66.43,66.35,66.41,15600.0,66.2195,66.2494,66.1696,66.2295,15600.0
2015-04-20 13:00:00,66.42,66.47,66.38,66.45,23100.0,66.2394,66.2893,66.1996,66.2694,23100.0
2015-04-20 13:30:00,66.45,66.52,66.4,66.52,25300.0,66.2694,66.3392,66.2195,66.3392,25300.0
2015-04-20 14:00:00,66.5,66.52,66.44,66.44,26600.0,66.3192,66.3392,66.2594,66.2594,26600.0
2015-04-20 14:30:00,66.43,66.5,66.4,66.44,43100.0,66.2494,66.3192,66.2195,66.2594,43100.0
2015-04-20 15:00:00,66.43,66.55,66.43,66.53,31100.0,66.2494,66.3691,66.2494,66.3491,31100.0
2015-04-20 15:30:00,66.54,66.57,66.47,66.49,87300.0,66.3591,66.389,66.2893,66.3093,87300.0
2015-04-21 09:30:00,66.94,66.96,66.45,66.82,48500.0,66.758,66.778,66.2694,66.6384,48500.0
2015-04-21 10:00:00,66.69,66.96,66.54,66.93,48500.0,66.5087,66.778,66.3591,66.7481,48500.0
2015-04-21 10:30:00,66.9,67.08,66.81,66.88,30900.0,66.7181,66.8977,66.6284,66.6982,30900.0
2015-04-21 11:00:00,66.86,66.99,66.8,66.98,37800.0,66.6783,66.8079,66.6184,66.7979,37800.0
2015-04-21 11:30:00,66.98,67.17,66.85,66.9,38800.0,66.7979,66.9874,66.6683,66.7181,38800.0
2015-04-21 12:00:00,66.88,66.88,66.69,66.73,50600.0,66.6982,66.6982,66.5087,66.5486,50600.0
2015-04-21 12:30:00,66.73,66.87,66.68,66.84,31600.0,66.5486,66.6882,66.4987,66.6583,31600.0
2015-04-21 13:00:00,66.83,66.96,66.82,66.88,30400.0,66.6483,66.778,66.6384,66.6982,30400.0
2015-04-21 13:30:00,66.89,67.03,66.85,66.98,34800.0,66.7082,66.8478,66.6683,66.7979,34800.0
2015-04-21 14:00:00,66.97,67.14,66.87,67.14,36500.0,66.788,66.9575,66.6882,66.9575,36500.0
2015-04-21 14:30:00,67.14,67.14,66.8,66.91,48600.0,66.9575,66.9575,66.6184,66.7281,48600.0
2015-04-21 15:00:00,66.93,67.13,66.86,67.0,45000.0,66.7481,66.9475,66.6783,66.8179,45000.0
2015-04-21 15:30:00,67.02,67.13,66.92,67.05,209900.0,66.8378,66.9475,66.7381,66.8677,209900.0
2015-04-22 09:30:00,67.62,67.66,66.64,66.64,48700.0,67.4362,67.4761,66.4588,66.4588,48700.0
2015-04-22 10:00:00,66.7,66.92,66.6,66.73,42000.0,66.5187,66.7381,66.419,66.5486,42000.0
2015-04-22 10:30:00,66.77,66.93,66.64,66.9,22500.0,66.5885,66.7481,66.4588,66.7181,22500.0
2015-04-22 11:00:00,66.91,66.97,66.76,66.97,24100.0,66.7281,66.788,66.5785,66.788,24100.0
2015-04-22 11:30:00,67.0,67.11,66.89,67.01,18800.0,66.8179,66.9276,66.7082,66.8278,18800.0
2015-04-22 12:00:00,66.99,67.01,66.82,67.01,13600.0,66.8079,66.8278,66.6384,66.8278,13600.0
2015-04-22 12:30:00,67.0,67.02,66.89,66.97,13200.0,66.8179,66.8378,66.7082,66.788,13200.0
2015-04-22 13:00:00,66.97,67.0,66.84,66.93,15700.0,66.788,66.8179,66.6583,66.7481,15700.0
2015-04-22 13:30:00,66.94,67.01,66.94,67.0,18700.0,66.758,66.8278,66.758,66.8179,18700.0
2015-04-22 14:00:00,66.96,67.0,66.93,66.96,20500.0,66.778,66.8179,66.7481,66.778,20500.0
2015-04-22 14:30:00,66.98,67.05,66.95,67.03,19700.0,66.7979,66.8677,66.768,66.8478,19700.0
2015-04-22 15:00:00,67.03,67.2,67.0,67.15,26700.0,66.8478,67.0173,66.8179,66.9675,26700.0
2015-04-22 15:30:00,67.15,67.27,67.06,67.23,74200.0,66.9675,67.0871,66.8777,67.0472,74200.0
2015-04-23 09:30:00,67.2,67.49,67.03,67.42,37700.0,67.0173,67.3065,66.8478,67.2367,37700.0
2015-04-23 10:00:00,67.45,67.5,67.15,67.21,45400.0,67.2666,67.3165,66.9675,67.0273,45400.0
2015-04-23 10:30:00,67.25,67.34,67.09,67.13,64800.0,67.0672,67.1569,66.9076,66.9475,64800.0
2015-04-23 11:00:00,67.21,67.45,67.08,67.44,27400.0,67.0273,67.2666,66.8977,67.2567,27400.0
2015-04-23 11:30:00,67.43,67.82,67.42,67.71,37500.0,67.2467,67.6356,67.2367,67.5259,37500.0
2015-04-23 12:00:00,67.72,67.88,67.62,67.81,38000.0,67.5359,67.6955,67.4362,67.6257,38000.0
2015-04-23 12:30:00,67.84,68.02,67.75,68.01,45000.0,67.6556,67.8351,67.5658,67.8251,45000.0
2015-04-23 13:00:00,68.04,68.05,67.88,67.97,37200.0,67.855,67.865,67.6955,67.7852,37200.0
2015-04-23 13:30:00,67.97,68.05,67.84,68.02,41600.0,67.7852,67.865,67.6556,67.8351,41600.0
2015-04-23 14:00:00,68.01,68.25,67.92,68.15,58000.0,67.8251,68.0645,67.7354,67.9647,58000.0
2015-04-23 14:30:00,68.16,68.2,67.94,68.0,56100.0,67.9747,68.0146,67.7553,67.8152,56100.0
2015-04-23 15:00:00,68.01,68.1,67.91,68.02,71200.0,67.8251,67.9149,67.7254,67.8351,71200.0
2015-04-23 15:30:00,68.02,68.13,67.7,67.73,242300.0,67.8351,67.9448,67.516,67.5459,242300.0
2015-04-24 09:30:00,65.02,66.63,63.13,63.24,394000.0,64.8433,66.4489,62.9584,63.0681,394000.0
2015-04-24 10:00:00,63.27,63.5,62.83,63.11,414400.0,63.098,63.3274,62.6592,62.9384,414400.0
2015-04-24 10:30:00,63.1,63.45,62.62,63.3,250700.0,62.9285,63.2775,62.4498,63.1279,250700.0
2015-04-24 11:00:00,63.32,63.64,63.26,63.34,193300.0,63.1479,63.467,63.088,63.1678,193300.0
2015-04-24 11:30:00,63.33,63.7,63.29,63.48,102600.0,63.1578,63.5268,63.118,63.3074,102600.0
2015-04-24 12:00:00,63.5,63.75,63.39,63.74,65400.0,63.3274,63.5767,63.2177,63.5667,65400.0
2015-04-24 12:30:00,63.76,64.29,63.72,64.28,79900.0,63.5867,64.1152,63.5468,64.1053,79900.0
2015-04-24 13:00:00,64.25,64.84,64.08,64.75,78100.0,64.0753,64.6637,63.9058,64.574,78100.0
2015-04-24 13:30:00,64.75,64.89,64.4,64.82,94800.0,64.574,64.7136,64.2249,64.6438,94800.0
2015-04-24 14:00:00,64.81,64.97,64.59,64.77,1128400.0,64.6338,64.7934,64.4144,64.5939,1128400.0
2015-04-24 14:30:00,64.74,65.03,64.57,64.94,77900.0,64.564,64.8532,64.3945,64.7635,77900.0
2015-04-24 15:00:00,64.92,65.29,64.85,65.28,85800.0,64.7435,65.1125,64.6737,65.1025,85800.0
2015-04-24 15:30:00,65.28,65.32,64.94,65.05,199000.0,65.1025,65.1424,64.7635,64.8732,199000.0
2015-04-27 09:30:00,65.08,65.1,64.62,64.95,70200.0,64.9031,64.923,64.4443,64.7734,70200.0
2015-04-27 10:00:00,64.99,65.37,64.96,65.18,49000.0,64.8133,65.1923,64.7834,65.0028,49000.0
2015-04-27 10:30:00,65.2,65.35,65.05,65.13,32400.0,65.0228,65.1724,64.8732,64.953,32400.0
2015-04-27 11:00:00,65.13,65.44,65.09,65.17,44200.0,64.953,65.2621,64.9131,64.9928,44200.0
2015-04-27 11:30:00,65.18,65.24,64.86,64.92,36100.0,65.0028,65.0627,64.6837,64.7435,36100.0
2015-04-27 12:00:00,64.92,65.03,64.66,64.7,42800.0,64.7435,64.8532,64.4842,64.5241,42800.0
2015-04-27 12:30:00,64.7,64.83,64.7,64.73,21700.0,64.5241,64.6538,64.5241,64.554,21700.0
2015-04-27 13:00:00,64.77,64.84,64.63,64.76,18700.0,64.5939,64.6637,64.4543,64.584,18700.0
2015-04-27 13:30:00,64.78,64.86,64.74,64.75,23300.0,64.6039,64.6837,64.564,64.574,23300.0
2015-04-27 14:00:00,64.76,64.76,64.61,64.68,23300.0,64.584,64.584,64.4344,64.5042,23300.0
2015-04-27 14:30:00,64.68,64.72,64.55,64.7,37200.0,64.5042,64.5441,64.3745,64.5241,37200.0
2015-04-27 15:00:00,64.69,64.79,64.36,64.53,66600.0,64.5141,64.6139,64.185,64.3546,66600.0
2015-04-27 15:30:00,64.54,64.58,64.27,64.41,161600.0,64.3646,64.4044,64.0953,64.2349,161600.0
2015-04-28 09:30:00,64.47,65.0,64.47,64.7,49200.0,64.2947,64.8233,64.2947,64.5241,49200.0
2015-04-28 10:00:00,64.72,64.72,64.19,64.38,26500.0,64.5441,64.5441,64.0155,64.205,26500.0
2015-04-28 10:30:00,64.39,64.64,64.38,64.59,24900.0,64.215,64.4643,64.205,64.4144,24900.0
2015-04-28 11:00:00,64.59,64.8,64.59,64.77,17800.0,64.4144,64.6239,64.4144,64.5939,17800.0
2015-04-28 11:30:00,64.76,64.9,64.73,64.8,25000.0,64.584,64.7236,64.554,64.6239,25000.0
2015-04-28 12:00:00,64.82,65.03,64.79,64.98,17700.0,64.6438,64.8532,64.6139,64.8034,17700.0
2015-04-28 12:30:00,65.01,65.11,64.94,65.08,18000.0,64.8333,64.933,64.7635,64.9031,18000.0
2015-04-28 13:00:00,65.06,65.1,64.94,64.96,26900.0,64.8831,64.923,64.7635,64.7834,26900.0
2015-04-28 13:30:00,64.97,65.05,64.85,64.85,24100.0,64.7934,64.8732,64.6737,64.6737,24100.0
2015-04-28 14:00:00,64.88,64.9,64.71,64.77,23300.0,64.7036,64.7236,64.5341,64.5939,23300.0
2015-04-28 14:30:00,64.76,64.87,64.69,64.69,22300.0,64.584,64.6937,64.5141,64.5141,22300.0
2015-04-28 15:00:00,64.73,64.86,64.67,64.7,39200.0,64.554,64.6837,64.4942,64.5241,39200.0
2015-04-28 15:30:00,64.71,64.81,64.57,64.71,121900.0,64.5341,64.6338,64.3945,64.5341,121900.0
2015-04-29 09:30:00,64.19,64.81,64.03,64.54,55100.0,64.0155,64.6338,63.8559,64.3646,55100.0
2015-04-29 10:00:00,64.57,64.59,64.2,64.21,26500.0,64.3945,64.4144,64.0255,64.0355,26500.0
2015-04-29 10:30:00,64.22,64.58,64.22,64.4,39700.0,64.0454,64.4044,64.0454,64.2249,39700.0
2015-04-29 11:00:00,64.41,64.62,64.39,64.59,20100.0,64.2349,64.4443,64.215,64.4144,20100.0
2015-04-29 11:30:00,64.6,64.6,64.41,64.47,28400.0,64.4244,64.4244,64.2349,64.2947,28400.0
2015-04-29 12:00:00,64.47,64.51,63.94,64.02,34600.0,64.2947,64.3346,63.7662,63.846,34600.0
2015-04-29 12:30:00,64.05,64.17,63.98,64.11,42400.0,63.8759,63.9956,63.8061,63.9357,42400.0
2015-04-29 13:00:00,64.09,64.15,63.91,63.94,48800.0,63.9158,63.9756,63.7363,63.7662,48800.0
2015-04-29 13:30:00,63.95,64.18,63.95,64.07,32300.0,63.7762,64.0055,63.7762,63.8958,32300.0
2015-04-29 14:00:00,64.1,64.37,64.01,64.24,36500.0,63.9258,64.195,63.836,64.0654,36500.0
2015-04-29 14:30:00,64.25,64.47,64.22,64.41,44400.0,64.0753,64.2947,64.0454,64.2349,44400.0
2015-04-29 15:00:00,64.42,64.44,64.09,64.21,63000.0,64.2449,64.2648,63.9158,64.0355,63000.0
2015-04-29 15:30:00,64.21,64.36,64.09,64.15,160300.0,64.0355,64.185,63.9158,63.9756,160300.0
2015-04-30 09:30:00,63.68,64.33,63.55,64.02,67000.0,63.5069,64.1551,63.3772,63.846,67000.0
2015-04-30 10:00:00,63.99,64.13,63.91,64.11,59000.0,63.8161,63.9557,63.7363,63.9357,59000.0
2015-04-30 10:30:00,64.12,64.18,63.98,64.08,46700.0,63.9457,64.0055,63.8061,63.9058,46700.0
2015-04-30 11:00:00,64.1,64.4,64.07,64.34,25000.0,63.9258,64.2249,63.8958,64.1651,25000.0
2015-04-30 11:30:00,64.39,64.44,64.08,64.09,25800.0,64.215,64.2648,63.9058,63.9158,25800.0
2015-04-30 12:00:00,64.09,64.15,63.92,64.05,34100.0,63.9158,63.9756,63.7462,63.8759,34100.0
2015-04-30 12:30:00,64.04,64.1,63.77,63.83,37200.0,63.8659,63.9258,63.5967,63.6565,37200.0
2015-04-30 13:00:00,63.88,63.98,63.69,63.72,38600.0,63.7064,63.8061,63.5169,63.5468,38600.0
2015-04-30 13:30:00,63.71,63.81,63.58,63.66,57700.0,63.5368,63.6365,63.4072,63.4869,57700.0
2015-04-30 14:00:00,63.67,63.75,63.5,63.5,43700.0,63.4969,63.5767,63.3274,63.3274,43700.0
2015-04-30 14:30:00,63.49,63.62,63.29,63.31,71000.0,63.3174,63.4471,63.118,63.1379,71000.0
2015-04-30 15:00:00,63.31,63.5,63.13,63.41,115200.0,63.1379,63.3274,62.9584,63.2376,115200.0
2015-04-30 15:30:00,63.41,63.6,63.35,63.51,135600.0,63.2376,63.4271,63.1778,63.3374,135600.0
2015-05-01 09:30:00,63.9,64.26,63.56,63.76,82200.0,63.7263,64.0853,63.3872,63.5867,82200.0
2015-05-01 10:00:00,63.76,64.31,63.76,64.18,63300.0,63.5867,64.1352,63.5867,64.0055,63300.0
2015-05-01 10:30:00,64.2,64.25,64.01,64.1,73900.0,64.0255,64.0753,63.836,63.9258,73900.0
2015-05-01 11:00:00,64.1,64.11,63.97,64.01,42800.0,63.9258,63.9357,63.7961,63.836,42800.0
2015-05-01 11:30:00,64.02,64.13,63.53,63.76,41000.0,63.846,63.9557,63.3573,63.5867,41000.0
2015-05-01 12:00:00,63.77,63.98,63.64,63.91,89100.0,63.5967,63.8061,63.467,63.7363,89100.0
2015-05-01 12:30:00,63.93,64.05,63.91,63.94,33800.0,63.7562,63.8759,63.7363,63.7662,33800.0
2015-05-01 13:00:00,63.94,63.94,63.77,63.78,43200.0,63.7662,63.7662,63.5967,63.6066,43200.0
2015-05-01 13:30:00,63.79,63.97,63.77,63.9,72400.0,63.6166,63.7961,63.5967,63.7263,72400.0
2015-05-01 14:00:00,63.91,64.18,63.89,64.18,46500.0,63.7363,64.0055,63.7163,64.0055,46500.0
2015-05-01 14:30:00,64.19,64.2,64.02,64.04,56400.0,64.0155,64.0255,63.846,63.8659,56400.0
2015-05-01 15:00:00,64.05,64.18,64.01,64.12,75900.0,63.8759,64.0055,63.836,63.9457,75900.0
2015-05-01 15:30:00,64.12,64.17,64.04,64.15,101200.0,63.9457,63.9956,63.8659,63.9756,101200.0
2015-05-04 09:30:00,64.15,64.89,64.09,64.88,37900.0,63.9756,64.7136,63.9158,64.7036,37900.0
2015-05-04 10:00:00,64.87,64.87,64.65,64.66,57100.0,64.6937,64.6937,64.4743,64.4842,57100.0
2015-05-04 10:30:00,64.67,64.75,64.5,64.55,34600.0,64.4942,64.574,64.3247,64.3745,34600.0
2015-05-04 11:00:00,64.56,64.65,64.52,64.55,26600.0,64.3845,64.4743,64.3446,64.3745,26600.0
2015-05-04 11:30:00,64.56,64.56,64.33,64.38,56300.0,64.3845,64.3845,64.1551,64.205,56300.0
2015-05-04 12:00:00,64.41,64.55,64.37,64.5,24900.0,64.2349,64.3745,64.195,64.3247,24900.0
2015-05-04 12:30:00,64.48,64.49,64.38,64.46,24700.0,64.3047,64.3147,64.205,64.2848,24700.0
2015-05-04 13:00:00,64.46,64.51,64.28,64.33,25600.0,64.2848,64.3346,64.1053,64.1551,25600.0
2015-05-04 13:30:00,64.33,64.5,64.27,64.5,90700.0,64.1551,64.3247,64.0953,64.3247,90700.0
2015-05-04 14:00:00,64.49,64.76,64.47,64.76,58900.0,64.3147,64.584,64.2947,64.584,58900.0
2015-05-04 14:30:00,64.76,64.89,64.75,64.77,64500.0,64.584,64.7136,64.574,64.5939,64500.0
2015-05-04 15:00:00,64.8,64.8,64.62,64.66,78700.0,64.6239,64.6239,64.4443,64.4842,78700.0
2015-05-04 15:30:00,64.64,64.68,64.39,64.43,104000.0,64.4643,64.5042,64.215,64.2549,104000.0
2015-05-05 09:30:00,64.09,64.37,63.66,63.68,74200.0,63.9158,64.195,63.4869,63.5069,74200.0
2015-05-05 10:00:00,63.69,63.8,63.56,63.64,58900.0,63.5169,63.6266,63.3872,63.467,58900.0
2015-05-05 10:30:00,63.65,63.81,63.58,63.72,59700.0,63.477,63.6365,63.4072,63.5468,59700.0
2015-05-05 11:00:00,63.72,63.72,63.22,63.27,58700.0,63.5468,63.5468,63.0481,63.098,58700.0
2015-05-05 11:30:00,63.26,63.51,63.19,63.42,40800.0,63.088,63.3374,63.0182,63.2476,40800.0
2015-05-05 12:00:00,63.43,63.45,63.21,63.23,48500.0,63.2576,63.2775,63.0382,63.0581,48500.0
2015-05-05 12:30:00,63.24,63.42,63.15,63.36,148700.0,63.0681,63.2476,62.9783,63.1878,148700.0
2015-05-05 13:00:00,63.37,63.38,63.07,63.19,51700.0,63.1977,63.2077,62.8986,63.0182,51700.0
2015-05-05 13:30:00,63.18,63.26,63.0,63.0,52800.0,63.0083,63.088,62.8287,62.8287,52800.0
2015-05-05 14:00:00,63.0,63.03,62.83,62.92,74800.0,62.8287,62.8587,62.6592,62.749,74800.0
2015-05-05 14:30:00,62.91,62.96,62.67,62.91,93300.0,62.739,62.7889,62.4996,62.739,93300.0
2015-05-05 15:00:00,62.9,63.23,62.9,63.14,129000.0,62.729,63.0581,62.729,62.9684,129000.0
2015-05-05 15:30:00,63.13,63.3,62.83,62.83,331500.0,62.9584,63.1279,62.6592,62.6592,331500.0
2015-05-06 09:30:00,63.08,63.32,62.72,63.12,56100.0,62.9085,63.1479,62.5495,62.9484,56100.0
2015-05-06 10:00:00,63.15,63.28,62.95,63.27,47600.0,62.9783,63.108,62.7789,63.098,47600.0
2015-05-06 10:30:00,63.29,63.54,63.15,63.44,39800.0,63.118,63.3673,62.9783,63.2675,39800.0
2015-05-06 11:00:00,63.45,63.5,63.26,63.39,25600.0,63.2775,63.3274,63.088,63.2177,25600.0
2015-05-06 11:30:00,63.41,63.64,63.39,63.58,28300.0,63.2376,63.467,63.2177,63.4072,28300.0
2015-05-06 12:00:00,63.56,63.56,63.29,63.54,85600.0,63.3872,63.3872,63.118,63.3673,85600.0
2015-05-06 12:30:00,63.53,63.64,63.48,63.51,30700.0,63.3573,63.467,63.3074,63.3374,30700.0
2015-05-06 13:00:00,63.5,63.71,63.5,63.66,51500.0,63.3274,63.5368,63.3274,63.4869,51500.0
2015-05-06 13:30:00,63.66,63.66,63.46,63.51,34700.0,63.4869,63.4869,63.2875,63.3374,34700.0
2015-05-06 14:00:00,63.51,63.6,63.32,63.37,113300.0,63.3374,63.4271,63.1479,63.1977,113300.0
2015-05-06 14:30:00,63.36,63.39,63.21,63.35,39300.0,63.1878,63.2177,63.0382,63.1778,39300.0
2015-05-06 15:00:00,63.35,63.45,63.19,63.36,63700.0,63.1778,63.2775,63.0182,63.1878,63700.0
2015-05-06 15:30:00,63.37,63.38,63.17,63.34,151500.0,63.1977,63.2077,62.9983,63.1678,151500.0
2015-05-07 09:30:00,63.47,64.19,63.3,63.73,52000.0,63.2975,64.0155,63.1279,63.5568,52000.0
2015-05-07 10:00:00,63.73,63.97,63.56,63.88,29300.0,63.5568,63.7961,63.3872,63.7064,29300.0
2015-05-07 10:30:00,63.84,64.09,63.77,64.07,30900.0,63.6665,63.9158,63.5967,63.8958,30900.0
2015-05-07 11:00:00,64.05,64.14,63.92,64.05,25300.0,63.8759,63.9656,63.7462,63.8759,25300.0
2015-05-07 11:30:00,64.05,64.09,63.93,63.97,17400.0,63.8759,63.9158,63.7562,63.7961,17400.0
2015-05-07 12:00:00,63.97,64.06,63.87,64.01,25500.0,63.7961,63.8859,63.6964,63.836,25500.0
2015-05-07 12:30:00,64.02,64.14,63.98,64.03,11800.0,63.846,63.9656,63.8061,63.8559,11800.0
2015-05-07 13:00:00,64.05,64.13,63.94,63.94,26700.0,63.8759,63.9557,63.7662,63.7662,26700.0
2015-05-07 13:30:00,63.95,64.07,63.95,64.0,28800.0,63.7762,63.8958,63.7762,63.826,28800.0
2015-05-07 14:00:00,64.02,64.05,63.96,64.0,19600.0,63.846,63.8759,63.7861,63.826,19600.0
2015-05-07 14:30:00,64.0,64.0,63.64,63.66,34600.0,63.826,63.826,63.467,63.4869,34600.0
2015-05-07 15:00:00,63.67,63.67,63.4,63.51,78400.0,63.4969,63.4969,63.2277,63.3374,78400.0
2015-05-07 15:30:00,63.49,63.6,63.41,63.56,147800.0,63.3174,63.4271,63.2376,63.3872,147800.0
2015-05-08 09:30:00,64.14,64.39,63.86,64.11,35800.0,63.9656,64.215,63.6864,63.9357,35800.0
2015-05-08 10:00:00,64.05,64.32,64.01,64.32,14700.0,63.8759,64.1452,63.836,64.1452,14700.0
2015-05-08 10:30:00,64.34,64.35,64.11,64.2,16200.0,64.1651,64.1751,63.9357,64.0255,16200.0
2015-05-08 11:00:00,64.24,64.38,64.23,64.24,20100.0,64.0654,64.205,64.0554,64.0654,20100.0
2015-05-08 11:30:00,64.25,64.43,64.25,64.34,29400.0,64.0753,64.2549,64.0753,64.1651,29400.0
2015-05-08 12:00:00,64.37,64.38,64.21,64.21,10600.0,64.195,64.205,64.0355,64.0355,10600.0
2015-05-08 12:30:00,64.21,64.22,64.08,64.1,13200.0,64.0355,64.0454,63.9058,63.9258,13200.0
2015-05-08 13:00:00,64.1,64.14,64.03,64.03,16800.0,63.9258,63.9656,63.8559,63.8559,16800.0
2015-05-08 13:30:00,64.05,64.08,63.94,63.95,28400.0,63.8759,63.9058,63.7662,63.7762,28400.0
2015-05-08 14:00:00,63.95,63.98,63.85,63.95,25500.0,63.7762,63.8061,63.6764,63.7762,25500.0
2015-05-08 14:30:00,63.95,63.95,63.86,63.88,25500.0,63.7762,63.7762,63.6864,63.7064,25500.0
2015-05-08 15:00:00,63.88,63.97,63.86,63.91,44300.0,63.7064,63.7961,63.6864,63.7363,44300.0
2015-05-08 15:30:00,63.91,63.96,63.88,63.92,88900.0,63.7363,63.7861,63.7064,63.7462,88900.0
2015-05-11 09:30:00,63.96,64.49,63.6,64.24,39600.0,63.7861,64.3147,63.4271,64.0654,39600.0
2015-05-11 10:00:00,64.26,64.38,64.06,64.06,22900.0,64.0853,64.205,63.8859,63.8859,22900.0
2015-05-11 10:30:00,64.05,64.08,63.83,64.06,15100.0,63.8759,63.9058,63.6565,63.8859,15100.0
2015-05-11 11:00:00,64.06,64.17,63.91,64.1,18300.0,63.8859,63.9956,63.7363,63.9258,18300.0
2015-05-11 11:30:00,64.09,64.18,63.98,64.06,29000.0,63.9158,64.0055,63.8061,63.8859,29000.0
2015-05-11 12:00:00,64.08,64.09,63.88,64.0,23500.0,63.9058,63.9158,63.7064,63.826,23500.0
2015-05-11 12:30:00,64.01,64.01,63.81,63.83,25200.0,63.836,63.836,63.6365,63.6565,25200.0
2015-05-11 13:00:00,63.83,63.94,63.82,63.94,14000.0,63.6565,63.7662,63.6465,63.7662,14000.0
2015-05-11 13:30:00,63.96,64.08,63.85,63.85,31000.0,63.7861,63.9058,63.6764,63.6764,31000.0
2015-05-11 14:00:00,63.83,63.98,63.79,63.87,28800.0,63.6565,63.8061,63.6166,63.6964,28800.0
2015-05-11 14:30:00,63.86,64.02,63.86,63.91,53200.0,63.6864,63.846,63.6864,63.7363,53200.0
2015-05-11 15:00:00,63.91,63.97,63.8,63.8,87800.0,63.7363,63.7961,63.6266,63.6266,87800.0
2015-05-11 15:30:00,63.8,63.82,63.57,63.61,186000.0,63.6266,63.6465,63.3972,63.4371,186000.0
2015-05-12 09:30:00,63.11,63.37,62.85,63.11,85200.0,62.9384,63.1977,62.6792,62.9384,85200.0
2015-05-12 10:00:00,63.1,63.24,62.98,63.01,48100.0,62.9285,63.0681,62.8088,62.8387,48100.0
2015-05-12 10:30:00,63.03,63.56,63.0,63.48,45400.0,62.8587,63.3872,62.8287,63.3074,45400.0
2015-05-12 11:00:00,63.49,63.7,63.49,63.61,46500.0,63.3174,63.5268,63.3174,63.4371,46500.0
2015-05-12 11:30:00,63.62,63.78,63.62,63.63,41500.0,63.4471,63.6066,63.4471,63.457,41500.0
2015-05-12 12:00:00,63.6,63.63,63.5,63.6,26200.0,63.4271,63.457,63.3274,63.4271,26200.0
2015-05-12 12:30:00,63.61,63.78,63.6,63.7,25100.0,63.4371,63.6066,63.4271,63.5268,25100.0
2015-05-12 13:00:00,63.71,63.9,63.7,63.71,18100.0,63.5368,63.7263,63.5268,63.5368,18100.0
2015-05-12 13:30:00,63.73,63.73,63.59,63.66,21700.0,63.5568,63.5568,63.4171,63.4869,21700.0
2015-05-12 14:00:00,63.67,63.89,63.66,63.87,23300.0,63.4969,63.7163,63.4869,63.6964,23300.0
2015-05-12 14:30:00,63.89,63.92,63.64,63.68,25500.0,63.7163,63.7462,63.467,63.5069,25500.0
2015-05-12 15:00:00,63.7,63.82,63.67,63.73,53500.0,63.5268,63.6465,63.4969,63.5568,53500.0
2015-05-12 15:30:00,63.76,63.78,63.65,63.69,67900.0,63.5867,63.6066,63.477,63.5169,67900.0
2015-05-13 09:30:00,63.68,64.22,63.68,63.68,30700.0,63.5069,64.0454,63.5069,63.5069,30700.0
2015-05-13 10:00:00,63.68,63.96,63.57,63.73,38500.0,63.5069,63.7861,63.3972,63.5568,38500.0
2015-05-13 10:30:00,63.65,63.73,63.46,63.61,35300.0,63.477,63.5568,63.2875,63.4371,35300.0
2015-05-13 11:00:00,63.6,63.85,63.54,63.71,25700.0,63.4271,63.6764,63.3673,63.5368,25700.0
2015-05-13 11:30:00,63.69,63.87,63.69,63.85,16900.0,63.5169,63.6964,63.5169,63.6764,16900.0
2015-05-13 12:00:00,63.85,64.06,63.8,63.92,20500.0,63.6764,63.8859,63.6266,63.7462,20500.0
2015-05-13 12:30:00,63.91,64.02,63.86,63.86,13600.0,63.7363,63.846,63.6864,63.6864,13600.0
2015-05-13 13:00:00,63.86,63.95,63.83,63.87,14600.0,63.6864,63.7762,63.6565,63.6964,14600.0
2015-05-13 13:30:00,63.88,63.95,63.88,63.92,18500.0,63.7064,63.7762,63.7064,63.7462,18500.0
2015-05-13 14:00:00,63.93,63.93,63.71,63.76,17500.0,63.7562,63.7562,63.5368,63.5867,17500.0
2015-05-13 14:30:00,63.75,63.98,63.73,63.88,22000.0,63.5767,63.8061,63.5568,63.7064,22000.0
2015-05-13 15:00:00,63.89,63.97,63.87,63.91,37500.0,63.7163,63.7961,63.6964,63.7363,37500.0
2015-05-13 15:30:00,63.88,63.9,63.76,63.85,50500.0,63.7064,63.7263,63.5867,63.6764,50500.0
2015-05-14 09:30:00,64.36,64.4,64.06,64.06,26300.0,64.185,64.2249,63.8859,63.8859,26300.0
2015-05-14 10:00:00,64.06,64.22,63.96,64.05,25800.0,63.8859,64.0454,63.7861,63.8759,25800.0
2015-05-14 10:30:00,64.05,64.21,63.95,64.15,24000.0,63.8759,64.0355,63.7762,63.9756,24000.0
2015-05-14 11:00:00,64.14,64.18,64.03,64.06,21800.0,63.9656,64.0055,63.8559,63.8859,21800.0
2015-05-14 11:30:00,64.03,64.08,63.97,64.07,18400.0,63.8559,63.9058,63.7961,63.8958,18400.0
2015-05-14 12:00:00,64.07,64.17,64.04,64.13,75500.0,63.8958,63.9956,63.8659,63.9557,75500.0
2015-05-14 12:30:00,64.15,64.2,64.08,64.14,51100.0,63.9756,64.0255,63.9058,63.9656,51100.0
2015-05-14 13:00:00,64.14,64.32,64.11,64.32,61400.0,63.9656,64.1452,63.9357,64.1452,61400.0
2015-05-14 13:30:00,64.36,64.37,64.1,64.15,50100.0,64.185,64.195,63.9258,63.9756,50100.0
2015-05-14 14:00:00,64.15,64.17,64.13,64.15,40500.0,63.9756,63.9956,63.9557,63.9756,40500.0
2015-05-14 14:30:00,64.15,64.16,64.08,64.14,35000.0,63.9756,63.9856,63.9058,63.9656,35000.0
2015-05-14 15:00:00,64.12,64.17,64.06,64.15,67100.0,63.9457,63.9956,63.8859,63.9756,67100.0
2015-05-14 15:30:00,64.16,64.21,64.1,64.13,170900.0,63.9856,64.0355,63.9258,63.9557,170900.0
2015-05-15 09:30:00,64.25,64.71,64.05,64.21,64100.0,64.0753,64.5341,63.8759,64.0355,64100.0
2015-05-15 10:00:00,64.22,64.22,64.03,64.15,37800.0,64.0454,64.0454,63.8559,63.9756,37800.0
2015-05-15 10:30:00,64.17,64.18,64.08,64.15,27100.0,63.9956,64.0055,63.9058,63.9756,27100.0
2015-05-15 11:00:00,64.16,64.28,64.02,64.03,20500.0,63.9856,64.1053,63.846,63.8559,20500.0
2015-05-15 11:30:00,64.0,64.04,63.89,64.02,17700.0,63.826,63.8659,63.7163,63.846,17700.0
2015-05-15 12:00:00,64.04,64.04,63.83,63.87,24500.0,63.8659,63.8659,63.6565,63.6964,24500.0
2015-05-15 12:30:00,63.86,63.91,63.79,63.89,22600.0,63.6864,63.7363,63.6166,63.7163,22600.0
2015-05-15 13:00:00,63.9,63.9,63.81,63.82,18400.0,63.7263,63.7263,63.6365,63.6465,18400.0
2015-05-15 13:30:00,63.84,63.86,63.71,63.71,36800.0,63.6665,63.6864,63.5368,63.5368,36800.0
2015-05-15 14:00:00,63.71,63.85,63.6,63.82,39200.0,63.5368,63.6764,63.4271,63.6465,39200.0
2015-05-15 14:30:00,63.83,63.97,63.82,63.91,33400.0,63.6565,63.7961,63.6465,63.7363,33400.0
2015-05-15 15:00:00,63.89,64.0,63.87,63.96,36400.0,63.7163,63.826,63.6964,63.7861,36400.0
2015-05-15 15:30:00,63.96,64.12,63.94,64.09,104200.0,63.7861,63.9457,63.7662,63.9158,104200.0
2015-05-18 09:30:00,63.93,64.15,63.87,63.91,22000.0,63.7562,63.9756,63.6964,63.7363,22000.0
2015-05-18 10:00:00,63.91,64.3,63.87,64.28,21100.0,63.7363,64.1252,63.6964,64.1053,21100.0
2015-05-18 10:30:00,64.28,64.36,64.19,64.21,20500.0,64.1053,64.185,64.0155,64.0355,20500.0
2015-05-18 11:00:00,64.2,64.27,64.1,64.15,23200.0,64.0255,64.0953,63.9258,63.9756,23200.0
2015-05-18 11:30:00,64.14,64.4,64.12,64.38,31900.0,63.9656,64.2249,63.9457,64.205,31900.0
2015-05-18 12:00:00,64.4,64.43,64.2,64.2,17400.0,64.2249,64.2549,64.0255,64.0255,17400.0
2015-05-18 12:30:00,64.21,64.33,64.19,64.25,15900.0,64.0355,64.1551,64.0155,64.0753,15900.0
2015-05-18 13:00:00,64.24,64.46,64.23,64.39,22800.0,64.0654,64.2848,64.0554,64.215,22800.0
2015-05-18 13:30:00,64.39,64.5,64.38,64.5,32000.0,64.215,64.3247,64.205,64.3247,32000.0
2015-05-18 14:00:00,64.49,64.67,64.48,64.59,50200.0,64.3147,64.4942,64.3047,64.4144,50200.0
2015-05-18 14:30:00,64.58,64.67,64.57,64.65,27400.0,64.4044,64.4942,64.3945,64.4743,27400.0
2015-05-18 15:00:00,64.65,64.74,64.61,64.71,60700.0,64.4743,64.564,64.4344,64.5341,60700.0
2015-05-18 15:30:00,64.7,64.7,64.57,64.57,70500.0,64.5241,64.5241,64.3945,64.3945,70500.0
2015-05-19 09:30:00,64.61,64.84,64.47,64.63,22700.0,64.4344,64.6637,64.2947,64.4543,22700.0
2015-05-19 10:00:00,64.68,64.7,64.35,64.44,25200.0,64.5042,64.5241,64.1751,64.2648,25200.0
2015-05-19 10:30:00,64.43,64.46,64.29,64.32,26500.0,64.2549,64.2848,64.1152,64.1452,26500.0
2015-05-19 11:00:00,64.31,64.41,64.14,64.34,30800.0,64.1352,64.2349,63.9656,64.1651,30800.0
2015-05-19 11:30:00,64.35,64.39,64.15,64.39,37100.0,64.1751,64.215,63.9756,64.215,37100.0
2015-05-19 12:00:00,64.39,64.55,64.39,64.51,10600.0,64.215,64.3745,64.215,64.3346,10600.0
2015-05-19 12:30:00,64.5,64.63,64.5,64.55,12000.0,64.3247,64.4543,64.3247,64.3745,12000.0
2015-05-19 13:00:00,64.55,64.59,64.46,64.46,27000.0,64.3745,64.4144,64.2848,64.2848,27000.0
2015-05-19 13:30:00,64.46,64.46,64.39,64.43,29600.0,64.2848,64.2848,64.215,64.2549,29600.0
2015-05-19 14:00:00,64.45,64.54,64.39,64.52,14200.0,64.2748,64.3646,64.215,64.3446,14200.0
2015-05-19 14:30:00,64.51,64.52,64.33,64.44,25000.0,64.3346,64.3446,64.1551,64.2648,25000.0
2015-05-19 15:00:00,64.44,64.47,64.33,64.38,42400.0,64.2648,64.2947,64.1551,64.205,42400.0
2015-05-19 15:30:00,64.39,64.41,64.26,64.3,54900.0,64.215,64.2349,64.0853,64.1252,54900.0
2015-05-20 09:30:00,64.28,64.44,63.95,64.33,22400.0,64.1053,64.2648,63.7762,64.1551,22400.0
2015-05-20 10:00:00,64.36,64.52,64.32,64.39,24400.0,64.185,64.3446,64.1452,64.215,24400.0
2015-05-20 10:30:00,64.4,64.63,64.4,64.42,27200.0,64.2249,64.4543,64.2249,64.2449,27200.0
2015-05-20 11:00:00,64.46,64.61,64.4,64.41,24400.0,64.2848,64.4344,64.2249,64.2349,24400.0
2015-05-20 11:30:00,64.43,64.43,64.32,64.4,17100.0,64.2549,64.2549,64.1452,64.2249,17100.0
2015-05-20 12:00:00,64.43,64.47,64.37,64.37,17800.0,64.2549,64.2947,64.195,64.195,17800.0
2015-05-20 12:30:00,64.39,64.5,64.39,64.46,15600.0,64.215,64.3247,64.215,64.2848,15600.0
2015-05-20 13:00:00,64.45,64.45,64.39,64.41,9700.0,64.2748,64.2748,64.215,64.2349,9700.0
2015-05-20 13:30:00,64.43,64.46,64.35,64.39,14300.0,64.2549,64.2848,64.1751,64.215,14300.0
2015-05-20 14:00:00,64.41,64.58,64.38,64.58,35500.0,64.2349,64.4044,64.205,64.4044,35500.0
2015-05-20 14:30:00,64.58,64.67,64.57,64.64,26900.0,64.4044,64.4942,64.3945,64.4643,26900.0
2015-05-20 15:00:00,64.62,64.62,64.34,64.37,39800.0,64.4443,64.4443,64.1651,64.195,39800.0
2015-05-20 15:30:00,64.37,64.37,64.24,64.24,81700.0,64.195,64.195,64.0654,64.0654,81700.0
2015-05-21 09:30:00,64.09,64.41,64.05,64.36,50600.0,63.9158,64.2349,63.8759,64.185,50600.0
2015-05-21 10:00:00,64.37,64.54,64.29,64.44,20800.0,64.195,64.3646,64.1152,64.2648,20800.0
2015-05-21 10:30:00,64.46,64.46,64.25,64.28,10800.0,64.2848,64.2848,64.0753,64.1053,10800.0
2015-05-21 11:00:00,64.33,64.51,64.32,64.49,12100.0,64.1551,64.3346,64.1452,64.3147,12100.0
2015-05-21 11:30:00,64.51,64.51,64.38,64.41,9700.0,64.3346,64.3346,64.205,64.2349,9700.0
2015-05-21 12:00:00,64.4,64.46,64.38,64.44,11200.0,64.2249,64.2848,64.205,64.2648,11200.0
2015-05-21 12:30:00,64.47,64.51,64.43,64.45,16300.0,64.2947,64.3346,64.2549,64.2748,16300.0
2015-05-21 13:00:00,64.47,64.49,64.42,64.47,20700.0,64.2947,64.3147,64.2449,64.2947,20700.0
2015-05-21 13:30:00,64.46,64.49,64.39,64.43,10600.0,64.2848,64.3147,64.215,64.2549,10600.0
2015-05-21 14:00:00,64.41,64.48,64.35,64.47,16400.0,64.2349,64.3047,64.1751,64.2947,16400.0
2015-05-21 14:30:00,64.5,64.57,64.45,64.53,10700.0,64.3247,64.3945,64.2748,64.3546,10700.0
2015-05-21 15:00:00,64.55,64.6,64.43,64.48,40400.0,64.3745,64.4244,64.2549,64.3047,40400.0
2015-05-21 15:30:00,64.47,64.57,64.4,64.5,87200.0,64.2947,64.3945,64.2249,64.3247,87200.0
2015-05-22 09:30:00,64.57,64.72,64.23,64.39,39500.0,64.3945,64.5441,64.0554,64.215,39500.0
2015-05-22 10:00:00,64.4,64.49,64.28,64.35,20900.0,64.2249,64.3147,64.1053,64.1751,20900.0
2015-05-22 10:30:00,64.35,64.53,64.3,64.45,19600.0,64.1751,64.3546,64.1252,64.2748,19600.0
2015-05-22 11:00:00,64.45,64.49,64.3,64.36,17600.0,64.2748,64.3147,64.1252,64.185,17600.0
2015-05-22 11:30:00,64.36,64.56,64.33,64.55,68800.0,64.185,64.3845,64.1551,64.3745,68800.0
2015-05-22 12:00:00,64.54,64.58,64.46,64.58,21900.0,64.3646,64.4044,64.2848,64.4044,21900.0
2015-05-22 12:30:00,64.59,64.63,64.51,64.52,13100.0,64.4144,64.4543,64.3346,64.3446,13100.0
2015-05-22 13:00:00,64.51,64.67,64.47,64.61,20600.0,64.3346,64.4942,64.2947,64.4344,20600.0
2015-05-22 13:30:00,64.62,64.62,64.51,64.62,32100.0,64.4443,64.4443,64.3346,64.4443,32100.0
2015-05-22 14:00:00,64.63,64.63,64.5,64.61,24400.0,64.4543,64.4543,64.3247,64.4344,24400.0
2015-05-22 14:30:00,64.62,64.63,64.54,64.61,19400.0,64.4443,64.4543,64.3646,64.4344,19400.0
2015-05-22 15:00:00,64.6,64.73,64.59,64.72,35100.0,64.4244,64.554,64.4144,64.5441,35100.0
2015-05-22 15:30:00,64.72,64.73,64.46,64.51,95200.0,64.5441,64.554,64.2848,64.3346,95200.0
2015-05-26 09:30:00,64.45,64.52,63.76,63.94,54100.0,64.2748,64.3446,63.5867,63.7662,54100.0
2015-05-26 10:00:00,63.93,63.96,63.44,63.61,87800.0,63.7562,63.7861,63.2675,63.4371,87800.0
2015-05-26 10:30:00,63.6,63.67,63.48,63.52,47700.0,63.4271,63.4969,63.3074,63.3473,47700.0
2015-05-26 11:00:00,63.52,63.68,63.42,63.68,19900.0,63.3473,63.5069,63.2476,63.5069,19900.0
2015-05-26 11:30:00,63.67,63.91,63.62,63.86,34900.0,63.4969,63.7363,63.4471,63.6864,34900.0
2015-05-26 12:00:00,63.87,63.89,63.75,63.76,23700.0,63.6964,63.7163,63.5767,63.5867,23700.0
2015-05-26 12:30:00,63.78,63.79,63.66,63.7,21300.0,63.6066,63.6166,63.4869,63.5268,21300.0
2015-05-26 13:00:00,63.7,63.73,63.63,63.7,21000.0,63.5268,63.5568,63.457,63.5268,21000.0
2015-05-26 13:30:00,63.7,63.7,63.5,63.5,17700.0,63.5268,63.5268,63.3274,63.3274,17700.0
2015-05-26 14:00:00,63.5,63.65,63.49,63.64,15700.0,63.3274,63.477,63.3174,63.467,15700.0
2015-05-26 14:30:00,63.62,63.64,63.45,63.49,22800.0,63.4471,63.467,63.2775,63.3174,22800.0
2015-05-26 15:00:00,63.48,63.64,63.46,63.5,46300.0,63.3074,63.467,63.2875,63.3274,46300.0
2015-05-26 15:30:00,63.51,63.55,63.43,63.49,115500.0,63.3374,63.3772,63.2576,63.3174,115500.0
2015-05-27 09:30:00,63.51,63.73,63.23,63.65,31700.0,63.3374,63.5568,63.0581,63.477,31700.0
2015-05-27 10:00:00,63.64,63.76,63.54,63.72,32500.0,63.467,63.5867,63.3673,63.5468,32500.0
2015-05-27 10:30:00,63.74,63.91,63.73,63.89,30800.0,63.5667,63.7363,63.5568,63.7163,30800.0
2015-05-27 11:00:00,63.9,63.96,63.82,63.88,35500.0,63.7263,63.7861,63.6465,63.7064,35500.0
2015-05-27 11:30:00,63.89,64.09,63.85,63.95,34000.0,63.7163,63.9158,63.6764,63.7762,34000.0
2015-05-27 12:00:00,63.96,64.13,63.96,64.06,23200.0,63.7861,63.9557,63.7861,63.8859,23200.0
2015-05-27 12:30:00,64.08,64.31,64.07,64.31,21300.0,63.9058,64.1352,63.8958,64.1352,21300.0
2015-05-27 13:00:00,64.31,64.47,64.3,64.45,22400.0,64.1352,64.2947,64.1252,64.2748,22400.0
2015-05-27 13:30:00,64.45,64.47,64.37,64.46,30900.0,64.2748,64.2947,64.195,64.2848,30900.0
2015-05-27 14:00:00,64.49,64.52,64.42,64.45,30600.0,64.3147,64.3446,64.2449,64.2748,30600.0
2015-05-27 14:30:00,64.46,64.48,64.39,64.47,32100.0,64.2848,64.3047,64.215,64.2947,32100.0
2015-05-27 15:00:00,64.47,64.6,64.44,64.53,57800.0,64.2947,64.4244,64.2648,64.3546,57800.0
2015-05-27 15:30:00,64.53,64.61,64.47,64.47,89800.0,64.3546,64.4344,64.2947,64.2947,89800.0
2015-05-28 09:30:00,64.15,64.6,64.09,64.2,45000.0,63.9756,64.4244,63.9158,64.0255,45000.0
2015-05-28 10:00:00,64.21,64.5,64.17,64.39,22500.0,64.0355,64.3247,63.9956,64.215,22500.0
2015-05-28 10:30:00,64.41,64.41,64.19,64.38,21700.0,64.2349,64.2349,64.0155,64.205,21700.0
2015-05-28 11:00:00,64.39,64.4,64.18,64.21,23300.0,64.215,64.2249,64.0055,64.0355,23300.0
2015-05-28 11:30:00,64.2,64.27,63.94,64.11,25000.0,64.0255,64.0953,63.7662,63.9357,25000.0
2015-05-28 12:00:00,64.11,64.16,64.05,64.05,29000.0,63.9357,63.9856,63.8759,63.8759,29000.0
2015-05-28 12:30:00,64.06,64.06,63.76,63.78,56600.0,63.8859,63.8859,63.5867,63.6066,56600.0
2015-05-28 13:00:00,63.76,63.87,63.69,63.8,28200.0,63.5867,63.6964,63.5169,63.6266,28200.0
2015-05-28 13:30:00,63.8,63.8,63.69,63.74,43600.0,63.6266,63.6266,63.5169,63.5667,43600.0
2015-05-28 14:00:00,63.73,63.88,63.72,63.86,42300.0,63.5568,63.7064,63.5468,63.6864,42300.0
2015-05-28 14:30:00,63.86,63.87,63.76,63.79,40800.0,63.6864,63.6964,63.5867,63.6166,40800.0
2015-05-28 15:00:00,63.78,63.87,63.68,63.69,59800.0,63.6066,63.6964,63.5069,63.5169,59800.0
2015-05-28 15:30:00,63.69,63.7,63.63,63.66,106500.0,63.5169,63.5268,63.457,63.4869,106500.0
2015-05-29 09:30:00,63.66,64.17,63.38,63.45,35100.0,63.4869,63.9956,63.2077,63.2775,35100.0
2015-05-29 10:00:00,63.47,63.57,63.31,63.36,17300.0,63.2975,63.3972,63.1379,63.1878,17300.0
2015-05-29 10:30:00,63.33,63.35,63.02,63.22,38400.0,63.1578,63.1778,62.8487,63.0481,38400.0
2015-05-29 11:00:00,63.21,63.42,63.21,63.31,16700.0,63.0382,63.2476,63.0382,63.1379,16700.0
2015-05-29 11:30:00,63.29,63.53,63.28,63.51,17700.0,63.118,63.3573,63.108,63.3374,17700.0
2015-05-29 12:00:00,63.53,63.63,63.49,63.62,15300.0,63.3573,63.457,63.3174,63.4471,15300.0
2015-05-29 12:30:00,63.62,63.7,63.56,63.56,13300.0,63.4471,63.5268,63.3872,63.3872,13300.0
2015-05-29 13:00:00,63.59,63.87,63.57,63.85,41700.0,63.4171,63.6964,63.3972,63.6764,41700.0
2015-05-29 13:30:00,63.85,63.86,63.69,63.73,16300.0,63.6764,63.6864,63.5169,63.5568,16300.0
2015-05-29 14:00:00,63.72,63.73,63.54,63.55,18100.0,63.5468,63.5568,63.3673,63.3772,18100.0
2015-05-29 14:30:00,63.52,63.52,63.34,63.42,19000.0,63.3473,63.3473,63.1678,63.2476,19000.0
2015-05-29 15:00:00,63.41,63.5,63.3,63.47,38300.0,63.2376,63.3274,63.1279,63.2975,38300.0
2015-05-29 15:30:00,63.48,63.49,63.04,63.19,214900.0,63.3074,63.3174,62.8686,63.0182,214900.0
2015-06-01 09:30:00,63.62,63.81,62.91,63.15,62212.0,63.4471,63.6365,62.739,62.9783,62212.0
2015-06-01 10:00:00,63.19,63.34,62.77,62.94,39209.0,63.0182,63.1678,62.5994,62.7689,39209.0
2015-06-01 10:30:00,62.95,63.19,62.92,63.19,34482.0,62.7789,63.0182,62.749,63.0182,34482.0
2015-06-01 11:00:00,63.21,63.34,63.12,63.12,30624.0,63.0382,63.1678,62.9484,62.9484,30624.0
2015-06-01 11:30:00,63.12,63.19,63.03,63.07,34862.0,62.9484,63.0182,62.8587,62.8986,34862.0
2015-06-01 12:00:00,63.07,63.36,63.06,63.35,42547.0,62.8986,63.1878,62.8886,63.1778,42547.0
2015-06-01 12:30:00,63.35,63.42,63.29,63.41,27177.0,63.1778,63.2476,63.118,63.2376,27177.0
2015-06-01 13:00:00,63.42,63.43,63.31,63.34,32656.0,63.2476,63.2576,63.1379,63.1678,32656.0
2015-06-01 13:30:00,63.36,63.4,63.28,63.38,24202.0,63.1878,63.2277,63.108,63.2077,24202.0
2015-06-01 14:00:00,63.39,63.42,63.33,63.39,28888.0,63.2177,63.2476,63.1578,63.2177,28888.0
2015-06-01 14:30:00,63.39,63.39,63.29,63.29,28519.0,63.2177,63.2177,63.118,63.118,28519.0
2015-06-01 15:00:00,63.3,63.37,63.28,63.36,60804.0,63.1279,63.1977,63.108,63.1878,60804.0
2015-06-01 15:30:00,63.37,63.37,63.2,63.27,70945.0,63.1977,63.1977,63.0282,63.098,70945.0
2015-06-02 09:30:00,62.95,63.19,61.76,62.08,129989.0,62.7789,63.0182,61.5921,61.9112,129989.0
2015-06-02 10:00:00,62.07,62.33,62.07,62.18,70972.0,61.9013,62.1606,61.9013,62.011,70972.0
2015-06-02 10:30:00,62.19,62.52,62.18,62.29,111086.0,62.0209,62.35,62.011,62.1207,111086.0
2015-06-02 11:00:00,62.26,62.43,62.21,62.22,40805.0,62.0908,62.2603,62.0409,62.0509,40805.0
2015-06-02 11:30:00,62.22,62.43,62.21,62.42,38498.0,62.0509,62.2603,62.0409,62.2503,38498.0
2015-06-02 12:00:00,62.4,62.59,62.37,62.56,30058.0,62.2304,62.4199,62.2005,62.3899,30058.0
2015-06-02 12:30:00,62.55,62.83,62.55,62.8,77102.0,62.38,62.6592,62.38,62.6293,77102.0
2015-06-02 13:00:00,62.8,63.05,62.8,62.88,48957.0,62.6293,62.8786,62.6293,62.7091,48957.0
2015-06-02 13:30:00,62.88,62.93,62.82,62.82,56743.0,62.7091,62.7589,62.6492,62.6492,56743.0
2015-06-02 14:00:00,62.81,62.85,62.55,62.59,49310.0,62.6393,62.6792,62.38,62.4199,49310.0
2015-06-02 14:30:00,62.59,62.64,62.31,62.43,79670.0,62.4199,62.4697,62.1406,62.2603,79670.0
2015-06-02 15:00:00,62.42,62.46,62.3,62.38,86181.0,62.2503,62.2902,62.1306,62.2104,86181.0
2015-06-02 15:30:00,62.38,62.44,62.29,62.31,162779.0,62.2104,62.2703,62.1207,62.1406,162779.0
2015-06-03 09:30:00,62.43,62.73,62.17,62.52,64315.0,62.2603,62.5595,62.001,62.35,64315.0
2015-06-03 10:00:00,62.52,63.17,62.23,63.1,80963.0,62.35,62.9983,62.0608,62.9285,80963.0
2015-06-03 10:30:00,63.09,63.17,63.02,63.12,91314.0,62.9185,62.9983,62.8487,62.9484,91314.0
2015-06-03 11:00:00,63.14,63.25,63.14,63.17,54440.0,62.9684,63.0781,62.9684,62.9983,54440.0
2015-06-03 11:30:00,63.2,63.27,62.93,63.05,51326.0,63.0282,63.098,62.7589,62.8786,51326.0
2015-06-03 12:00:00,63.03,63.11,62.93,63.0,31593.0,62.8587,62.9384,62.7589,62.8287,31593.0
2015-06-03 12:30:00,63.0,63.06,62.92,63.0,23600.0,62.8287,62.8886,62.749,62.8287,23600.0
2015-06-03 13:00:00,63.0,63.16,62.99,63.03,33558.0,62.8287,62.9883,62.8188,62.8587,33558.0
2015-06-03 13:30:00,63.02,63.14,62.99,63.12,44971.0,62.8487,62.9684,62.8188,62.9484,44971.0
2015-06-03 14:00:00,63.15,63.23,63.13,63.19,25032.0,62.9783,63.0581,62.9584,63.0182,25032.0
2015-06-03 14:30:00,63.2,63.22,63.11,63.15,22953.0,63.0282,63.0481,62.9384,62.9783,22953.0
2015-06-03 15:00:00,63.17,63.19,63.05,63.08,60556.0,62.9983,63.0182,62.8786,62.9085,60556.0
2015-06-03 15:30:00,63.08,63.08,62.96,62.97,149982.0,62.9085,62.9085,62.7889,62.7988,149982.0
2015-06-04 09:30:00,62.75,63.3,62.69,63.3,107369.0,62.5794,63.1279,62.5196,63.1279,107369.0
2015-06-04 10:00:00,63.3,63.59,63.24,63.31,99180.0,63.1279,63.4171,63.0681,63.1379,99180.0
2015-06-04 10:30:00,63.32,63.48,63.23,63.45,53614.0,63.1479,63.3074,63.0581,63.2775,53614.0
2015-06-04 11:00:00,63.45,63.5,63.25,63.39,36219.0,63.2775,63.3274,63.0781,63.2177,36219.0
2015-06-04 11:30:00,63.39,63.51,63.17,63.23,25272.0,63.2177,63.3374,62.9983,63.0581,25272.0
2015-06-04 12:00:00,63.2,63.38,63.2,63.29,27310.0,63.0282,63.2077,63.0282,63.118,27310.0
2015-06-04 12:30:00,63.28,63.36,63.18,63.24,28228.0,63.108,63.1878,63.0083,63.0681,28228.0
2015-06-04 13:00:00,63.25,63.25,62.78,62.82,29434.0,63.0781,63.0781,62.6093,62.6492,29434.0
2015-06-04 13:30:00,62.81,63.04,62.78,62.88,43690.0,62.6393,62.8686,62.6093,62.7091,43690.0
2015-06-04 14:00:00,62.87,62.94,62.79,62.92,18788.0,62.6991,62.7689,62.6193,62.749,18788.0
2015-06-04 14:30:00,62.92,62.93,62.85,62.89,24434.0,62.749,62.7589,62.6792,62.719,24434.0
2015-06-04 15:00:00,62.88,62.91,62.69,62.74,46015.0,62.7091,62.739,62.5196,62.5695,46015.0
2015-06-04 15:30:00,62.7,62.75,62.65,62.72,108936.0,62.5296,62.5794,62.4797,62.5495,108936.0
2015-06-05 09:30:00,62.76,63.08,62.47,62.55,33675.0,62.5894,62.9085,62.3002,62.38,33675.0
2015-06-05 10:00:00,62.55,62.85,62.55,62.77,45087.0,62.38,62.6792,62.38,62.5994,45087.0
2015-06-05 10:30:00,62.8,63.07,62.78,62.91,34928.0,62.6293,62.8986,62.6093,62.739,34928.0
2015-06-05 11:00:00,62.9,63.08,62.87,62.99,24894.0,62.729,62.9085,62.6991,62.8188,24894.0
2015-06-05 11:30:00,63.0,63.01,62.77,62.79,22386.0,62.8287,62.8387,62.5994,62.6193,22386.0
2015-06-05 12:00:00,62.79,62.81,62.69,62.7,17425.0,62.6193,62.6393,62.5196,62.5296,17425.0
2015-06-05 12:30:00,62.67,62.71,62.67,62.7,37400.0,62.4996,62.5395,62.4996,62.5296,37400.0
2015-06-05 13:00:00,62.69,62.72,62.64,62.65,25149.0,62.5196,62.5495,62.4697,62.4797,25149.0
2015-06-05 13:30:00,62.66,62.69,62.62,62.64,20149.0,62.4897,62.5196,62.4498,62.4697,20149.0
2015-06-05 14:00:00,62.65,62.78,62.63,62.71,22099.0,62.4797,62.6093,62.4597,62.5395,22099.0
2015-06-05 14:30:00,62.74,62.78,62.7,62.78,26917.0,62.5695,62.6093,62.5296,62.6093,26917.0
2015-06-05 15:00:00,62.77,62.83,62.69,62.72,42936.0,62.5994,62.6592,62.5196,62.5495,42936.0
2015-06-05 15:30:00,62.72,62.76,62.63,62.65,115118.0,62.5495,62.5894,62.4597,62.4797,115118.0
2015-06-08 09:30:00,62.72,62.78,62.46,62.53,36680.0,62.5495,62.6093,62.2902,62.36,36680.0
2015-06-08 10:00:00,62.53,62.55,62.44,62.44,28587.0,62.36,62.38,62.2703,62.2703,28587.0
2015-06-08 10:30:00,62.43,62.55,62.38,62.39,22759.0,62.2603,62.38,62.2104,62.2204,22759.0
2015-06-08 11:00:00,62.38,62.43,62.26,62.26,40136.0,62.2104,62.2603,62.0908,62.0908,40136.0
2015-06-08 11:30:00,62.26,62.42,62.23,62.31,39005.0,62.0908,62.2503,62.0608,62.1406,39005.0
2015-06-08 12:00:00,62.31,62.36,62.29,62.33,23000.0,62.1406,62.1905,62.1207,62.1606,23000.0
2015-06-08 12:30:00,62.34,62.35,62.22,62.22,18899.0,62.1705,62.1805,62.0509,62.0509,18899.0
2015-06-08 13:00:00,62.23,62.28,62.14,62.16,17534.0,62.0608,62.1107,61.9711,61.991,17534.0
2015-06-08 13:30:00,62.15,62.29,62.04,62.25,22400.0,61.9811,62.1207,61.8714,62.0808,22400.0
2015-06-08 14:00:00,62.24,62.25,62.12,62.24,24412.0,62.0708,62.0808,61.9511,62.0708,24412.0
2015-06-08 14:30:00,62.24,62.39,62.22,62.24,45573.0,62.0708,62.2204,62.0509,62.0708,45573.0
2015-06-08 15:00:00,62.24,62.28,62.14,62.2,61598.0,62.0708,62.1107,61.9711,62.0309,61598.0
2015-06-08 15:30:00,62.19,62.27,61.99,62.0,130907.0,62.0209,62.1007,61.8215,61.8315,130907.0
2015-06-09 09:30:00,61.92,62.28,61.82,61.86,52818.0,61.7517,62.1107,61.652,61.6918,52818.0
2015-06-09 10:00:00,61.85,61.98,61.66,61.67,32237.0,61.6819,61.8115,61.4924,61.5024,32237.0
2015-06-09 10:30:00,61.68,61.83,61.63,61.81,26919.0,61.5123,61.6619,61.4625,61.642,26919.0
2015-06-09 11:00:00,61.82,61.86,61.76,61.79,33021.0,61.652,61.6918,61.5921,61.622,33021.0
2015-06-09 11:30:00,61.8,61.92,61.66,61.75,35647.0,61.632,61.7517,61.4924,61.5821,35647.0
2015-06-09 12:00:00,61.76,61.79,61.65,61.73,26600.0,61.5921,61.622,61.4824,61.5622,26600.0
2015-06-09 12:30:00,61.75,61.87,61.75,61.8,21650.0,61.5821,61.7018,61.5821,61.632,21650.0
2015-06-09 13:00:00,61.8,61.82,61.72,61.75,32273.0,61.632,61.652,61.5522,61.5821,32273.0
2015-06-09 13:30:00,61.75,61.79,61.73,61.75,26102.0,61.5821,61.622,61.5622,61.5821,26102.0
2015-06-09 14:00:00,61.75,61.8,61.69,61.76,33226.0,61.5821,61.632,61.5223,61.5921,33226.0
2015-06-09 14:30:00,61.75,61.77,61.66,61.66,42821.0,61.5821,61.6021,61.4924,61.4924,42821.0
2015-06-09 15:00:00,61.65,61.66,61.58,61.59,43656.0,61.4824,61.4924,61.4126,61.4226,43656.0
2015-06-09 15:30:00,61.59,61.64,61.5,61.54,110298.0,61.4226,61.4724,61.3328,61.3727,110298.0
2015-06-10 09:30:00,61.9,62.23,61.64,62.16,74419.0,61.7317,62.0608,61.4724,61.991,74419.0
2015-06-10 10:00:00,62.18,62.7,62.14,62.7,133301.0,62.011,62.5296,61.9711,62.5296,133301.0
2015-06-10 10:30:00,62.68,63.09,62.65,63.08,132938.0,62.5096,62.9185,62.4797,62.9085,132938.0
2015-06-10 11:00:00,63.09,63.23,63.0,63.04,65840.0,62.9185,63.0581,62.8287,62.8686,65840.0
2015-06-10 11:30:00,63.07,63.19,62.93,62.95,56514.0,62.8986,63.0182,62.7589,62.7789,56514.0
2015-06-10 12:00:00,62.93,62.98,62.84,62.84,23714.0,62.7589,62.8088,62.6692,62.6692,23714.0
2015-06-10 12:30:00,62.84,62.85,62.66,62.66,31850.0,62.6692,62.6792,62.4897,62.4897,31850.0
2015-06-10 13:00:00,62.67,62.76,62.63,62.73,25918.0,62.4996,62.5894,62.4597,62.5595,25918.0
2015-06-10 13:30:00,62.74,62.87,62.72,62.84,17606.0,62.5695,62.6991,62.5495,62.6692,17606.0
2015-06-10 14:00:00,62.82,62.96,62.82,62.93,23300.0,62.6492,62.7889,62.6492,62.7589,23300.0
2015-06-10 14:30:00,62.94,62.96,62.86,62.96,19017.0,62.7689,62.7889,62.6891,62.7889,19017.0
2015-06-10 15:00:00,62.97,62.99,62.9,62.97,25918.0,62.7988,62.8188,62.729,62.7988,25918.0
2015-06-10 15:30:00,62.97,62.99,62.79,62.8,77272.0,62.7988,62.8188,62.6193,62.6293,77272.0
2015-06-11 09:30:00,62.97,63.78,62.75,63.73,80506.0,62.7988,63.6066,62.5794,63.5568,80506.0
2015-06-11 10:00:00,63.74,63.74,63.39,63.48,34086.0,63.5667,63.5667,63.2177,63.3074,34086.0
2015-06-11 10:30:00,63.48,63.48,63.15,63.25,50379.0,63.3074,63.3074,62.9783,63.0781,50379.0
2015-06-11 11:00:00,63.24,63.48,63.24,63.48,47699.0,63.0681,63.3074,63.0681,63.3074,47699.0
2015-06-11 11:30:00,63.49,63.67,63.47,63.64,64435.0,63.3174,63.4969,63.2975,63.467,64435.0
2015-06-11 12:00:00,63.65,63.7,63.43,63.46,45250.0,63.477,63.5268,63.2576,63.2875,45250.0
2015-06-11 12:30:00,63.45,63.49,63.35,63.45,49366.0,63.2775,63.3174,63.1778,63.2775,49366.0
2015-06-11 13:00:00,63.45,63.46,63.31,63.33,17339.0,63.2775,63.2875,63.1379,63.1578,17339.0
2015-06-11 13:30:00,63.32,63.41,63.29,63.34,130884.0,63.1479,63.2376,63.118,63.1678,130884.0
2015-06-11 14:00:00,63.34,63.42,63.31,63.32,27594.0,63.1678,63.2476,63.1379,63.1479,27594.0
2015-06-11 14:30:00,63.32,63.41,63.32,63.34,36341.0,63.1479,63.2376,63.1479,63.1678,36341.0
2015-06-11 15:00:00,63.34,63.41,63.25,63.26,33229.0,63.1678,63.2376,63.0781,63.088,33229.0
2015-06-11 15:30:00,63.24,63.29,63.05,63.11,293241.0,63.0681,63.118,62.8786,62.9384,293241.0
2015-06-12 09:30:00,63.08,63.4,62.81,63.18,37137.0,62.9085,63.2277,62.6393,63.0083,37137.0
2015-06-12 10:00:00,63.17,63.34,63.11,63.15,19470.0,62.9983,63.1678,62.9384,62.9783,19470.0
2015-06-12 10:30:00,63.14,63.14,62.9,63.0,17925.0,62.9684,62.9684,62.729,62.8287,17925.0
2015-06-12 11:00:00,62.96,63.38,62.93,63.34,19974.0,62.7889,63.2077,62.7589,63.1678,19974.0
2015-06-12 11:30:00,63.36,63.37,63.23,63.27,19066.0,63.1878,63.1977,63.0581,63.098,19066.0
2015-06-12 12:00:00,63.29,63.32,63.21,63.3,19620.0,63.118,63.1479,63.0382,63.1279,19620.0
2015-06-12 12:30:00,63.3,63.31,63.13,63.14,15127.0,63.1279,63.1379,62.9584,62.9684,15127.0
2015-06-12 13:00:00,63.14,63.14,63.09,63.09,16678.0,62.9684,62.9684,62.9185,62.9185,16678.0
2015-06-12 13:30:00,63.1,63.15,63.04,63.04,15271.0,62.9285,62.9783,62.8686,62.8686,15271.0
2015-06-12 14:00:00,63.07,63.09,63.03,63.08,13971.0,62.8986,62.9185,62.8587,62.9085,13971.0
2015-06-12 14:30:00,63.08,63.08,62.9,62.91,18758.0,62.9085,62.9085,62.729,62.739,18758.0
2015-06-12 15:00:00,62.91,63.01,62.9,62.99,26831.0,62.739,62.8387,62.729,62.8188,26831.0
2015-06-12 15:30:00,63.0,63.04,62.87,62.95,70285.0,62.8287,62.8686,62.6991,62.7789,70285.0
2015-06-15 09:30:00,62.52,62.59,61.89,62.19,36013.0,62.35,62.4199,61.7218,62.0209,36013.0
2015-06-15 10:00:00,62.13,62.56,62.13,62.51,31289.0,61.9611,62.3899,61.9611,62.3401,31289.0
2015-06-15 10:30:00,62.49,62.51,62.27,62.31,33164.0,62.3201,62.3401,62.1007,62.1406,33164.0
2015-06-15 11:00:00,62.37,62.59,62.28,62.28,21116.0,62.2005,62.4199,62.1107,62.1107,21116.0
2015-06-15 11:30:00,62.29,62.39,62.18,62.18,19555.0,62.1207,62.2204,62.011,62.011,19555.0
2015-06-15 12:00:00,62.22,62.29,62.17,62.21,15285.0,62.0509,62.1207,62.001,62.0409,15285.0
2015-06-15 12:30:00,62.22,62.39,62.18,62.39,16339.0,62.0509,62.2204,62.011,62.2204,16339.0
2015-06-15 13:00:00,62.39,62.44,62.38,62.41,13222.0,62.2204,62.2703,62.2104,62.2403,13222.0
2015-06-15 13:30:00,62.4,62.6,62.39,62.48,27450.0,62.2304,62.4298,62.2204,62.3102,27450.0
2015-06-15 14:00:00,62.48,62.54,62.43,62.48,15960.0,62.3102,62.37,62.2603,62.3102,15960.0
2015-06-15 14:30:00,62.49,62.58,62.45,62.48,19175.0,62.3201,62.4099,62.2802,62.3102,19175.0
2015-06-15 15:00:00,62.47,62.48,62.35,62.48,32134.0,62.3002,62.3102,62.1805,62.3102,32134.0
2015-06-15 15:30:00,62.47,62.54,62.4,62.5,73006.0,62.3002,62.37,62.2304,62.3301,73006.0
2015-06-16 09:30:00,62.2,62.83,62.2,62.65,56982.0,62.0309,62.6592,62.0309,62.4797,56982.0
2015-06-16 10:00:00,62.62,62.73,62.42,62.63,20641.0,62.4498,62.5595,62.2503,62.4597,20641.0
2015-06-16 10:30:00,62.65,62.88,62.62,62.82,42668.0,62.4797,62.7091,62.4498,62.6492,42668.0
2015-06-16 11:00:00,62.83,63.02,62.82,63.02,40802.0,62.6592,62.8487,62.6492,62.8487,40802.0
2015-06-16 11:30:00,63.01,63.03,62.89,62.92,13491.0,62.8387,62.8587,62.719,62.749,13491.0
2015-06-16 12:00:00,62.91,62.98,62.85,62.94,13029.0,62.739,62.8088,62.6792,62.7689,13029.0
2015-06-16 12:30:00,62.95,63.01,62.94,63.01,14777.0,62.7789,62.8387,62.7689,62.8387,14777.0
2015-06-16 13:00:00,63.01,63.1,62.95,63.1,13130.0,62.8387,62.9285,62.7789,62.9285,13130.0
2015-06-16 13:30:00,63.09,63.14,63.06,63.08,14037.0,62.9185,62.9684,62.8886,62.9085,14037.0
2015-06-16 14:00:00,63.09,63.13,62.9,62.91,26200.0,62.9185,62.9584,62.729,62.739,26200.0
2015-06-16 14:30:00,62.9,63.1,62.9,63.07,75282.0,62.729,62.9285,62.729,62.8986,75282.0
2015-06-16 15:00:00,63.08,63.12,62.98,63.09,27794.0,62.9085,62.9484,62.8088,62.9185,27794.0
2015-06-16 15:30:00,63.1,63.12,62.97,63.01,64149.0,62.9285,62.9484,62.7988,62.8387,64149.0
2015-06-17 09:30:00,63.3,63.92,63.24,63.37,54132.0,63.1279,63.7462,63.0681,63.1977,54132.0
2015-06-17 10:00:00,63.37,63.57,63.16,63.57,56549.0,63.1977,63.3972,62.9883,63.3972,56549.0
2015-06-17 10:30:00,63.54,63.58,63.31,63.43,21230.0,63.3673,63.4072,63.1379,63.2576,21230.0
2015-06-17 11:00:00,63.46,63.52,63.26,63.26,14033.0,63.2875,63.3473,63.088,63.088,14033.0
2015-06-17 11:30:00,63.26,63.41,63.23,63.36,18764.0,63.088,63.2376,63.0581,63.1878,18764.0
2015-06-17 12:00:00,63.36,63.37,63.1,63.29,36867.0,63.1878,63.1977,62.9285,63.118,36867.0
2015-06-17 12:30:00,63.31,63.36,63.09,63.13,10015.0,63.1379,63.1878,62.9185,62.9584,10015.0
2015-06-17 13:00:00,63.11,63.17,63.04,63.13,15024.0,62.9384,62.9983,62.8686,62.9584,15024.0
2015-06-17 13:30:00,63.1,63.19,63.01,63.03,19578.0,62.9285,63.0182,62.8387,62.8587,19578.0
2015-06-17 14:00:00,63.0,63.57,62.82,63.09,81770.0,62.8287,63.3972,62.6492,62.9185,81770.0
2015-06-17 14:30:00,63.08,63.62,63.02,63.58,41951.0,62.9085,63.4471,62.8487,63.4072,41951.0
2015-06-17 15:00:00,63.58,63.61,63.46,63.53,45406.0,63.4072,63.4371,63.2875,63.3573,45406.0
2015-06-17 15:30:00,63.54,63.55,63.43,63.46,99414.0,63.3673,63.3772,63.2576,63.2875,99414.0
2015-06-18 09:30:00,63.74,64.09,63.67,63.87,57394.0,63.5667,63.9158,63.4969,63.6964,57394.0
2015-06-18 10:00:00,63.9,64.24,63.86,64.22,30289.0,63.7263,64.0654,63.6864,64.0454,30289.0
2015-06-18 10:30:00,64.22,64.3,64.05,64.3,30937.0,64.0454,64.1252,63.8759,64.1252,30937.0
2015-06-18 11:00:00,64.3,64.37,64.27,64.33,27639.0,64.1252,64.195,64.0953,64.1551,27639.0
2015-06-18 11:30:00,64.32,64.38,64.3,64.31,59018.0,64.1452,64.205,64.1252,64.1352,59018.0
2015-06-18 12:00:00,64.31,64.46,64.25,64.41,40032.0,64.1352,64.2848,64.0753,64.2349,40032.0
2015-06-18 12:30:00,64.42,64.55,64.42,64.55,30676.0,64.2449,64.3745,64.2449,64.3745,30676.0
2015-06-18 13:00:00,64.55,64.56,64.32,64.43,41307.0,64.3745,64.3845,64.1452,64.2549,41307.0
2015-06-18 13:30:00,64.4,64.47,64.35,64.42,42038.0,64.2249,64.2947,64.1751,64.2449,42038.0
2015-06-18 14:00:00,64.42,64.47,64.36,64.47,46540.0,64.2449,64.2947,64.185,64.2947,46540.0
2015-06-18 14:30:00,64.47,64.62,64.45,64.59,68602.0,64.2947,64.4443,64.2748,64.4144,68602.0
2015-06-18 15:00:00,64.59,64.62,64.49,64.61,79951.0,64.4144,64.4443,64.3147,64.4344,79951.0
2015-06-18 15:30:00,64.61,64.66,64.47,64.62,215395.0,64.4344,64.4842,64.2947,64.4443,215395.0
2015-06-19 09:30:00,64.45,64.69,64.18,64.47,118798.0,64.2748,64.5141,64.0055,64.2947,118798.0
2015-06-19 10:00:00,64.4,64.51,64.27,64.28,35324.0,64.2249,64.3346,64.0953,64.1053,35324.0
2015-06-19 10:30:00,64.26,64.28,64.16,64.23,31078.0,64.0853,64.1053,63.9856,64.0554,31078.0
2015-06-19 11:00:00,64.22,64.31,64.16,64.18,25219.0,64.0454,64.1352,63.9856,64.0055,25219.0
2015-06-19 11:30:00,64.19,64.19,64.06,64.13,25824.0,64.0155,64.0155,63.8859,63.9557,25824.0
2015-06-19 12:00:00,64.13,64.15,63.96,63.99,37612.0,63.9557,63.9756,63.7861,63.8161,37612.0
2015-06-19 12:30:00,64.0,64.06,63.96,64.06,21937.0,63.826,63.8859,63.7861,63.8859,21937.0
2015-06-19 13:00:00,64.04,64.07,63.98,64.03,22442.0,63.8659,63.8958,63.8061,63.8559,22442.0
2015-06-19 13:30:00,64.01,64.11,64.01,64.09,39287.0,63.836,63.9357,63.836,63.9158,39287.0
2015-06-19 14:00:00,64.1,64.1,63.99,64.03,25789.0,63.9258,63.9258,63.8161,63.8559,25789.0
2015-06-19 14:30:00,64.02,64.06,63.91,63.93,26976.0,63.846,63.8859,63.7363,63.7562,26976.0
2015-06-19 15:00:00,63.93,63.95,63.89,63.92,59220.0,63.7562,63.7762,63.7163,63.7462,59220.0
2015-06-19 15:30:00,63.89,64.3,63.89,64.08,410202.0,63.7163,64.1252,63.7163,63.9058,410202.0
2015-06-22 09:30:00,64.64,64.7,64.33,64.33,22011.0,64.4643,64.5241,64.1551,64.1551,22011.0
2015-06-22 10:00:00,64.34,64.75,64.3,64.61,34356.0,64.1651,64.574,64.1252,64.4344,34356.0
2015-06-22 10:30:00,64.63,64.73,64.59,64.66,19720.0,64.4543,64.554,64.4144,64.4842,19720.0
2015-06-22 11:00:00,64.66,64.85,64.55,64.85,29033.0,64.4842,64.6737,64.3745,64.6737,29033.0
2015-06-22 11:30:00,64.88,64.88,64.64,64.64,19528.0,64.7036,64.7036,64.4643,64.4643,19528.0
2015-06-22 12:00:00,64.62,64.65,64.33,64.37,22443.0,64.4443,64.4743,64.1551,64.195,22443.0
2015-06-22 12:30:00,64.37,64.42,64.28,64.37,20343.0,64.195,64.2449,64.1053,64.195,20343.0
2015-06-22 13:00:00,64.37,64.38,64.25,64.29,24727.0,64.195,64.205,64.0753,64.1152,24727.0
2015-06-22 13:30:00,64.3,64.3,64.18,64.24,25324.0,64.1252,64.1252,64.0055,64.0654,25324.0
2015-06-22 14:00:00,64.24,64.28,64.14,64.16,21680.0,64.0654,64.1053,63.9656,63.9856,21680.0
2015-06-22 14:30:00,64.16,64.27,64.12,64.2,30504.0,63.9856,64.0953,63.9457,64.0255,30504.0
2015-06-22 15:00:00,64.21,64.32,64.18,64.28,46638.0,64.0355,64.1452,64.0055,64.1053,46638.0
2015-06-22 15:30:00,64.29,64.39,64.22,64.38,119937.0,64.1152,64.215,64.0454,64.205,119937.0
2015-06-23 09:30:00,64.52,64.52,64.1,64.1,27209.0,64.3446,64.3446,63.9258,63.9258,27209.0
2015-06-23 10:00:00,64.08,64.29,63.88,63.9,27007.0,63.9058,64.1152,63.7064,63.7263,27007.0
2015-06-23 10:30:00,63.9,63.98,63.86,63.9,23614.0,63.7263,63.8061,63.6864,63.7263,23614.0
2015-06-23 11:00:00,63.89,64.15,63.86,64.05,28196.0,63.7163,63.9756,63.6864,63.8759,28196.0
2015-06-23 11:30:00,64.05,64.06,63.9,63.93,23873.0,63.8759,63.8859,63.7263,63.7562,23873.0
2015-06-23 12:00:00,63.92,63.92,63.79,63.89,20563.0,63.7462,63.7462,63.6166,63.7163,20563.0
2015-06-23 12:30:00,63.89,63.91,63.79,63.79,22441.0,63.7163,63.7363,63.6166,63.6166,22441.0
2015-06-23 13:00:00,63.78,63.83,63.74,63.79,23017.0,63.6066,63.6565,63.5667,63.6166,23017.0
2015-06-23 13:30:00,63.78,63.88,63.76,63.76,23090.0,63.6066,63.7064,63.5867,63.5867,23090.0
2015-06-23 14:00:00,63.76,63.94,63.76,63.89,20727.0,63.5867,63.7662,63.5867,63.7163,20727.0
2015-06-23 14:30:00,63.9,64.09,63.88,64.04,25881.0,63.7263,63.9158,63.7064,63.8659,25881.0
2015-06-23 15:00:00,64.04,64.14,64.02,64.07,32078.0,63.8659,63.9656,63.846,63.8958,32078.0
2015-06-23 15:30:00,64.08,64.2,64.07,64.18,87063.0,63.9058,64.0255,63.8958,64.0055,87063.0
2015-06-24 09:30:00,64.09,64.09,63.43,63.54,44403.0,63.9158,63.9158,63.2576,63.3673,44403.0
2015-06-24 10:00:00,63.57,63.63,63.4,63.63,23859.0,63.3972,63.457,63.2277,63.457,23859.0
2015-06-24 10:30:00,63.66,63.89,63.65,63.82,35180.0,63.4869,63.7163,63.477,63.6465,35180.0
2015-06-24 11:00:00,63.82,64.07,63.74,64.01,38556.0,63.6465,63.8958,63.5667,63.836,38556.0
2015-06-24 11:30:00,63.95,63.95,63.6,63.6,15619.0,63.7762,63.7762,63.4271,63.4271,15619.0
2015-06-24 12:00:00,63.59,63.7,63.57,63.61,13546.0,63.4171,63.5268,63.3972,63.4371,13546.0
2015-06-24 12:30:00,63.58,63.59,63.42,63.48,13109.0,63.4072,63.4171,63.2476,63.3074,13109.0
2015-06-24 13:00:00,63.48,63.55,63.33,63.34,12282.0,63.3074,63.3772,63.1578,63.1678,12282.0
2015-06-24 13:30:00,63.31,63.42,63.28,63.42,16038.0,63.1379,63.2476,63.108,63.2476,16038.0
2015-06-24 14:00:00,63.42,63.46,63.34,63.37,16422.0,63.2476,63.2875,63.1678,63.1977,16422.0
2015-06-24 14:30:00,63.36,63.5,63.33,63.46,16763.0,63.1878,63.3274,63.1578,63.2875,16763.0
2015-06-24 15:00:00,63.45,63.54,63.37,63.44,24173.0,63.2775,63.3673,63.1977,63.2675,24173.0
2015-06-24 15:30:00,63.45,63.49,63.32,63.34,67270.0,63.2775,63.3174,63.1479,63.1678,67270.0
2015-06-25 09:30:00,63.51,63.52,63.13,63.51,20839.0,63.3374,63.3473,62.9584,63.3374,20839.0
2015-06-25 10:00:00,63.53,63.57,63.38,63.45,18577.0,63.3573,63.3972,63.2077,63.2775,18577.0
2015-06-25 10:30:00,63.45,63.6,63.39,63.6,17378.0,63.2775,63.4271,63.2177,63.4271,17378.0
2015-06-25 11:00:00,63.6,63.7,63.56,63.61,17043.0,63.4271,63.5268,63.3872,63.4371,17043.0
2015-06-25 11:30:00,63.62,63.64,63.52,63.54,14750.0,63.4471,63.467,63.3473,63.3673,14750.0
2015-06-25 12:00:00,63.55,63.56,63.51,63.54,14473.0,63.3772,63.3872,63.3374,63.3673,14473.0
2015-06-25 12:30:00,63.53,63.67,63.5,63.67,17397.0,63.3573,63.4969,63.3274,63.4969,17397.0
2015-06-25 13:00:00,63.66,63.7,63.58,63.69,14908.0,63.4869,63.5268,63.4072,63.5169,14908.0
2015-06-25 13:30:00,63.69,63.69,63.53,63.58,13002.0,63.5169,63.5169,63.3573,63.4072,13002.0
2015-06-25 14:00:00,63.54,63.55,63.27,63.27,13791.0,63.3673,63.3772,63.098,63.098,13791.0
2015-06-25 14:30:00,63.27,63.43,63.27,63.41,16297.0,63.098,63.2576,63.098,63.2376,16297.0
2015-06-25 15:00:00,63.41,63.58,63.41,63.42,25616.0,63.2376,63.4072,63.2376,63.2476,25616.0
2015-06-25 15:30:00,63.42,63.45,63.27,63.28,88018.0,63.2476,63.2775,63.098,63.108,88018.0
2015-06-26 09:30:00,63.39,63.54,63.0,63.13,22556.0,63.2177,63.3673,62.8287,62.9584,22556.0
2015-06-26 10:00:00,63.14,63.32,63.11,63.32,17749.0,62.9684,63.1479,62.9384,63.1479,17749.0
2015-06-26 10:30:00,63.3,63.33,63.0,63.0,40924.0,63.1279,63.1578,62.8287,62.8287,40924.0
2015-06-26 11:00:00,62.96,63.11,62.96,63.03,19380.0,62.7889,62.9384,62.7889,62.8587,19380.0
2015-06-26 11:30:00,62.98,63.03,62.91,62.98,22565.0,62.8088,62.8587,62.739,62.8088,22565.0
2015-06-26 12:00:00,62.97,63.05,62.94,63.04,17076.0,62.7988,62.8786,62.7689,62.8686,17076.0
2015-06-26 12:30:00,63.03,63.03,62.75,62.76,15014.0,62.8587,62.8587,62.5794,62.5894,15014.0
2015-06-26 13:00:00,62.75,62.8,62.65,62.79,16356.0,62.5794,62.6293,62.4797,62.6193,16356.0
2015-06-26 13:30:00,62.79,62.93,62.75,62.83,16290.0,62.6193,62.7589,62.5794,62.6592,16290.0
2015-06-26 14:00:00,62.8,62.84,62.68,62.75,15293.0,62.6293,62.6692,62.5096,62.5794,15293.0
2015-06-26 14:30:00,62.74,62.82,62.68,62.69,19217.0,62.5695,62.6492,62.5096,62.5196,19217.0
2015-06-26 15:00:00,62.7,62.95,62.7,62.88,30590.0,62.5296,62.7789,62.5296,62.7091,30590.0
2015-06-26 15:30:00,62.87,62.98,62.76,62.95,103785.0,62.6991,62.8088,62.5894,62.7789,103785.0
2015-06-29 09:30:00,62.5,62.72,62.2,62.48,23314.0,62.3301,62.5495,62.0309,62.3102,23314.0
2015-06-29 10:00:00,62.49,62.54,62.36,62.39,18956.0,62.3201,62.37,62.1905,62.2204,18956.0
2015-06-29 10:30:00,62.42,62.45,62.26,62.26,16868.0,62.2503,62.2802,62.0908,62.0908,16868.0
2015-06-29 11:00:00,62.22,62.27,62.15,62.23,24837.0,62.0509,62.1007,61.9811,62.0608,24837.0
2015-06-29 11:30:00,62.23,62.23,62.12,62.21,14497.0,62.0608,62.0608,61.9511,62.0409,14497.0
2015-06-29 12:00:00,62.2,62.21,62.07,62.09,15595.0,62.0309,62.0409,61.9013,61.9212,15595.0
2015-06-29 12:30:00,62.08,62.1,62.0,62.08,14043.0,61.9112,61.9312,61.8315,61.9112,14043.0
2015-06-29 13:00:00,62.08,62.08,61.95,61.98,19359.0,61.9112,61.9112,61.7816,61.8115,19359.0
2015-06-29 13:30:00,61.98,62.01,61.93,61.94,20801.0,61.8115,61.8414,61.7617,61.7716,20801.0
2015-06-29 14:00:00,61.94,61.95,61.73,61.77,37235.0,61.7716,61.7816,61.5622,61.6021,37235.0
2015-06-29 14:30:00,61.77,61.92,61.71,61.73,38388.0,61.6021,61.7517,61.5423,61.5622,38388.0
2015-06-29 15:00:00,61.72,61.75,61.56,61.56,54072.0,61.5522,61.5821,61.3927,61.3927,54072.0
2015-06-29 15:30:00,61.55,61.63,61.31,61.36,128708.0,61.3827,61.4625,61.1433,61.1932,128708.0
2015-06-30 09:30:00,61.88,62.13,61.78,61.83,33576.0,61.7118,61.9611,61.6121,61.6619,33576.0
2015-06-30 10:00:00,61.79,61.96,61.75,61.92,23799.0,61.622,61.7916,61.5821,61.7517,23799.0
2015-06-30 10:30:00,61.92,61.95,61.59,61.64,27001.0,61.7517,61.7816,61.4226,61.4724,27001.0
2015-06-30 11:00:00,61.68,61.76,61.55,61.57,30760.0,61.5123,61.5921,61.3827,61.4026,30760.0
2015-06-30 11:30:00,61.58,61.67,61.51,61.63,24292.0,61.4126,61.5024,61.3428,61.4625,24292.0
2015-06-30 12:00:00,61.65,61.74,61.51,61.54,19691.0,61.4824,61.5722,61.3428,61.3727,19691.0
2015-06-30 12:30:00,61.58,61.64,61.52,61.64,12900.0,61.4126,61.4724,61.3528,61.4724,12900.0
2015-06-30 13:00:00,61.63,61.71,61.6,61.7,30794.0,61.4625,61.5423,61.4325,61.5323,30794.0
2015-06-30 13:30:00,61.69,61.9,61.69,61.83,49911.0,61.5223,61.7317,61.5223,61.6619,49911.0
2015-06-30 14:00:00,61.83,62.06,61.79,61.94,22053.0,61.6619,61.8913,61.622,61.7716,22053.0
2015-06-30 14:30:00,61.95,62.02,61.84,61.88,23730.0,61.7816,61.8514,61.6719,61.7118,23730.0
2015-06-30 15:00:00,61.89,61.93,61.77,61.86,31144.0,61.7218,61.7617,61.6021,61.6918,31144.0
2015-06-30 15:30:00,61.86,61.89,61.69,61.73,94138.0,61.6918,61.7218,61.5223,61.5622,94138.0
2015-07-01 09:30:00,62.39,62.82,62.29,62.7,32312.0,62.2204,62.6492,62.1207,62.5296,32312.0
2015-07-01 10:00:00,62.79,63.07,62.75,63.06,58960.0,62.6193,62.8986,62.5794,62.8886,58960.0
2015-07-01 10:30:00,63.05,63.1,62.91,63.08,62598.0,62.8786,62.9285,62.739,62.9085,62598.0
2015-07-01 11:00:00,63.09,63.09,62.98,63.07,27236.0,62.9185,62.9185,62.8088,62.8986,27236.0
2015-07-01 11:30:00,63.08,63.09,63.04,63.06,46861.0,62.9085,62.9185,62.8686,62.8886,46861.0
2015-07-01 12:00:00,63.05,63.09,62.88,62.97,54357.0,62.8786,62.9185,62.7091,62.7988,54357.0
2015-07-01 12:30:00,62.96,63.1,62.92,63.06,72690.0,62.7889,62.9285,62.749,62.8886,72690.0
2015-07-01 13:00:00,63.06,63.23,62.96,63.02,70762.0,62.8886,63.0581,62.7889,62.8487,70762.0
2015-07-01 13:30:00,63.0,63.13,62.98,63.01,48799.0,62.8287,62.9584,62.8088,62.8387,48799.0
2015-07-01 14:00:00,63.02,63.09,62.99,63.0,48073.0,62.8487,62.9185,62.8188,62.8287,48073.0
2015-07-01 14:30:00,63.0,63.01,62.82,62.86,33860.0,62.8287,62.8387,62.6492,62.6891,33860.0
2015-07-01 15:00:00,62.86,63.04,62.85,63.03,47029.0,62.6891,62.8686,62.6792,62.8587,47029.0
2015-07-01 15:30:00,63.04,63.38,62.98,63.3,243873.0,62.8686,63.2077,62.8088,63.1279,243873.0
2015-07-02 09:30:00,63.32,63.66,62.92,63.0,37719.0,63.1479,63.4869,62.749,62.8287,37719.0
2015-07-02 10:00:00,63.0,63.08,62.82,63.08,27997.0,62.8287,62.9085,62.6492,62.9085,27997.0
2015-07-02 10:30:00,63.05,63.14,62.9,63.03,53590.0,62.8786,62.9684,62.729,62.8587,53590.0
2015-07-02 11:00:00,63.05,63.08,62.62,62.65,41139.0,62.8786,62.9085,62.4498,62.4797,41139.0
2015-07-02 11:30:00,62.67,62.71,62.63,62.7,22199.0,62.4996,62.5395,62.4597,62.5296,22199.0
2015-07-02 12:00:00,62.71,62.78,62.5,62.57,34446.0,62.5395,62.6093,62.3301,62.3999,34446.0
2015-07-02 12:30:00,62.58,62.75,62.58,62.64,22918.0,62.4099,62.5794,62.4099,62.4697,22918.0
2015-07-02 13:00:00,62.61,62.66,62.54,62.6,17258.0,62.4398,62.4897,62.37,62.4298,17258.0
2015-07-02 13:30:00,62.61,62.71,62.55,62.65,21412.0,62.4398,62.5395,62.38,62.4797,21412.0
2015-07-02 14:00:00,62.63,62.65,62.51,62.53,27494.0,62.4597,62.4797,62.3401,62.36,27494.0
2015-07-02 14:30:00,62.52,62.69,62.49,62.68,61938.0,62.35,62.5196,62.3201,62.5096,61938.0
2015-07-02 15:00:00,62.66,62.9,62.58,62.87,48869.0,62.4897,62.729,62.4099,62.6991,48869.0
2015-07-02 15:30:00,62.88,62.97,62.8,62.87,84246.0,62.7091,62.7988,62.6293,62.6991,84246.0
2015-07-06 09:30:00,62.31,62.66,62.16,62.59,24981.0,62.1406,62.4897,61.991,62.4199,24981.0
2015-07-06 10:00:00,62.54,62.8,62.35,62.79,16135.0,62.37,62.6293,62.1805,62.6193,16135.0
2015-07-06 10:30:00,62.79,63.14,62.78,62.94,21663.0,62.6193,62.9684,62.6093,62.7689,21663.0
2015-07-06 11:00:00,62.94,62.98,62.76,62.78,16781.0,62.7689,62.8088,62.5894,62.6093,16781.0
2015-07-06 11:30:00,62.77,62.85,62.75,62.79,19416.0,62.5994,62.6792,62.5794,62.6193,19416.0
2015-07-06 12:00:00,62.8,62.88,62.7,62.72,14900.0,62.6293,62.7091,62.5296,62.5495,14900.0
2015-07-06 12:30:00,62.72,62.81,62.61,62.78,17951.0,62.5495,62.6393,62.4398,62.6093,17951.0
2015-07-06 13:00:00,62.79,62.82,62.51,62.58,14884.0,62.6193,62.6492,62.3401,62.4099,14884.0
2015-07-06 13:30:00,62.56,62.6,62.49,62.49,15280.0,62.3899,62.4298,62.3201,62.3201,15280.0
2015-07-06 14:00:00,62.49,62.6,62.46,62.48,29812.0,62.3201,62.4298,62.2902,62.3102,29812.0
2015-07-06 14:30:00,62.46,62.57,62.42,62.53,37763.0,62.2902,62.3999,62.2503,62.36,37763.0
2015-07-06 15:00:00,62.53,62.63,62.5,62.6,49285.0,62.36,62.4597,62.3301,62.4298,49285.0
2015-07-06 15:30:00,62.61,62.81,62.6,62.78,89082.0,62.4398,62.6393,62.4298,62.6093,89082.0
2015-07-07 09:30:00,62.73,62.94,62.32,62.34,30312.0,62.5595,62.7689,62.1506,62.1705,30312.0
2015-07-07 10:00:00,62.33,62.34,61.95,62.11,44502.0,62.1606,62.1705,61.7816,61.9412,44502.0
2015-07-07 10:30:00,62.07,62.1,61.81,62.0,23654.0,61.9013,61.9312,61.642,61.8315,23654.0
2015-07-07 11:00:00,62.02,62.04,61.82,61.82,23226.0,61.8514,61.8714,61.652,61.652,23226.0
2015-07-07 11:30:00,61.85,62.26,61.83,62.17,27993.0,61.6819,62.0908,61.6619,62.001,27993.0
2015-07-07 12:00:00,62.16,62.23,62.04,62.13,21601.0,61.991,62.0608,61.8714,61.9611,21601.0
2015-07-07 12:30:00,62.11,62.57,62.11,62.51,146938.0,61.9412,62.3999,61.9412,62.3401,146938.0
2015-07-07 13:00:00,62.51,62.7,62.4,62.66,16609.0,62.3401,62.5296,62.2304,62.4897,16609.0
2015-07-07 13:30:00,62.66,62.66,62.5,62.53,35453.0,62.4897,62.4897,62.3301,62.36,35453.0
2015-07-07 14:00:00,62.53,62.53,62.35,62.38,27758.0,62.36,62.36,62.1805,62.2104,27758.0
2015-07-07 14:30:00,62.37,62.88,62.34,62.83,40033.0,62.2005,62.7091,62.1705,62.6592,40033.0
2015-07-07 15:00:00,62.85,63.06,62.77,62.98,41143.0,62.6792,62.8886,62.5994,62.8088,41143.0
2015-07-07 15:30:00,62.99,63.15,62.98,63.08,116753.0,62.8188,62.9783,62.8088,62.9085,116753.0
2015-07-08 09:30:00,62.54,62.86,62.23,62.5,30037.0,62.37,62.6891,62.0608,62.3301,30037.0
2015-07-08 10:00:00,62.48,62.48,62.14,62.39,21169.0,62.3102,62.3102,61.9711,62.2204,21169.0
2015-07-08 10:30:00,62.33,62.55,62.14,62.43,27835.0,62.1606,62.38,61.9711,62.2603,27835.0
2015-07-08 11:00:00,62.4,62.42,62.01,62.03,35171.0,62.2304,62.2503,61.8414,61.8614,35171.0
2015-07-08 11:30:00,62.04,62.13,61.86,61.94,20824.0,61.8714,61.9611,61.6918,61.7716,20824.0
2015-07-08 12:00:00,61.96,62.07,61.9,61.97,32079.0,61.7916,61.9013,61.7317,61.8015,32079.0
2015-07-08 12:30:00,61.99,62.05,61.87,62.05,22700.0,61.8215,61.8813,61.7018,61.8813,22700.0
2015-07-08 13:00:00,62.03,62.03,61.84,61.9,40676.0,61.8614,61.8614,61.6719,61.7317,40676.0
2015-07-08 13:30:00,61.9,61.98,61.82,61.95,24406.0,61.7317,61.8115,61.652,61.7816,24406.0
2015-07-08 14:00:00,61.93,61.96,61.7,61.74,23761.0,61.7617,61.7916,61.5323,61.5722,23761.0
2015-07-08 14:30:00,61.74,61.74,61.42,61.55,39480.0,61.5722,61.5722,61.253,61.3827,39480.0
2015-07-08 15:00:00,61.55,61.78,61.51,61.52,49390.0,61.3827,61.6121,61.3428,61.3528,49390.0
2015-07-08 15:30:00,61.51,61.88,61.5,61.5,147255.0,61.3428,61.7118,61.3328,61.3328,147255.0
2015-07-09 09:30:00,62.29,62.8,62.15,62.59,43256.0,62.1207,62.6293,61.9811,62.4199,43256.0
2015-07-09 10:00:00,62.65,62.72,62.53,62.58,35372.0,62.4797,62.5495,62.36,62.4099,35372.0
2015-07-09 10:30:00,62.58,62.83,62.48,62.81,33925.0,62.4099,62.6592,62.3102,62.6393,33925.0
2015-07-09 11:00:00,62.79,62.84,62.58,62.58,26380.0,62.6193,62.6692,62.4099,62.4099,26380.0
2015-07-09 11:30:00,62.58,62.61,62.49,62.51,30569.0,62.4099,62.4398,62.3201,62.3401,30569.0
2015-07-09 12:00:00,62.49,62.56,62.32,62.37,26906.0,62.3201,62.3899,62.1506,62.2005,26906.0
2015-07-09 12:30:00,62.36,62.42,62.29,62.38,23598.0,62.1905,62.2503,62.1207,62.2104,23598.0
2015-07-09 13:00:00,62.38,62.39,62.25,62.27,20916.0,62.2104,62.2204,62.0808,62.1007,20916.0
2015-07-09 13:30:00,62.29,62.46,62.28,62.44,24385.0,62.1207,62.2902,62.1107,62.2703,24385.0
2015-07-09 14:00:00,62.45,62.45,62.2,62.21,22033.0,62.2802,62.2802,62.0309,62.0409,22033.0
2015-07-09 14:30:00,62.21,62.44,62.16,62.43,26851.0,62.0409,62.2703,61.991,62.2603,26851.0
2015-07-09 15:00:00,62.43,62.59,62.43,62.48,56944.0,62.2603,62.4199,62.2603,62.3102,56944.0
2015-07-09 15:30:00,62.47,62.48,62.21,62.21,92859.0,62.3002,62.3102,62.0409,62.0409,92859.0
2015-07-10 09:30:00,62.98,63.19,62.82,63.05,19096.0,62.8088,63.0182,62.6492,62.8786,19096.0
2015-07-10 10:00:00,63.02,63.21,62.91,63.07,19423.0,62.8487,63.0382,62.739,62.8986,19423.0
2015-07-10 10:30:00,63.06,63.07,62.86,62.98,23674.0,62.8886,62.8986,62.6891,62.8088,23674.0
2015-07-10 11:00:00,62.94,63.15,62.94,63.1,13637.0,62.7689,62.9783,62.7689,62.9285,13637.0
2015-07-10 11:30:00,63.1,63.2,62.99,63.1,11367.0,62.9285,63.0282,62.8188,62.9285,11367.0
2015-07-10 12:00:00,63.13,63.23,63.1,63.2,14952.0,62.9584,63.0581,62.9285,63.0282,14952.0
2015-07-10 12:30:00,63.2,63.2,63.06,63.19,12648.0,63.0282,63.0282,62.8886,63.0182,12648.0
2015-07-10 13:00:00,63.21,63.21,63.02,63.1,13482.0,63.0382,63.0382,62.8487,62.9285,13482.0
2015-07-10 13:30:00,63.11,63.12,62.95,63.01,11623.0,62.9384,62.9484,62.7789,62.8387,11623.0
2015-07-10 14:00:00,63.03,63.21,63.01,63.19,16592.0,62.8587,63.0382,62.8387,63.0182,16592.0
2015-07-10 14:30:00,63.18,63.3,63.18,63.27,15277.0,63.0083,63.1279,63.0083,63.098,15277.0
2015-07-10 15:00:00,63.26,63.41,63.25,63.27,43606.0,63.088,63.2376,63.0781,63.098,43606.0
2015-07-10 15:30:00,63.27,63.34,63.18,63.21,68373.0,63.098,63.1678,63.0083,63.0382,68373.0
2015-07-13 09:30:00,63.59,63.88,63.42,63.78,31630.0,63.4171,63.7064,63.2476,63.6066,31630.0
2015-07-13 10:00:00,63.76,63.87,63.69,63.72,17532.0,63.5867,63.6964,63.5169,63.5468,17532.0
2015-07-13 10:30:00,63.74,63.74,63.51,63.55,19546.0,63.5667,63.5667,63.3374,63.3772,19546.0
2015-07-13 11:00:00,63.55,63.65,63.55,63.62,10197.0,63.3772,63.477,63.3772,63.4471,10197.0
2015-07-13 11:30:00,63.63,63.86,63.63,63.86,20096.0,63.457,63.6864,63.457,63.6864,20096.0
2015-07-13 12:00:00,63.87,63.88,63.81,63.86,9358.0,63.6964,63.7064,63.6365,63.6864,9358.0
2015-07-13 12:30:00,63.85,63.9,63.77,63.82,67290.0,63.6764,63.7263,63.5967,63.6465,67290.0
2015-07-13 13:00:00,63.81,63.84,63.75,63.75,7810.0,63.6365,63.6665,63.5767,63.5767,7810.0
2015-07-13 13:30:00,63.77,63.81,63.69,63.7,9824.0,63.5967,63.6365,63.5169,63.5268,9824.0
2015-07-13 14:00:00,63.71,63.84,63.71,63.81,12612.0,63.5368,63.6665,63.5368,63.6365,12612.0
2015-07-13 14:30:00,63.8,63.95,63.8,63.95,17672.0,63.6266,63.7762,63.6266,63.7762,17672.0
2015-07-13 15:00:00,63.94,64.01,63.92,64.0,23145.0,63.7662,63.836,63.7462,63.826,23145.0
2015-07-13 15:30:00,64.0,64.1,63.97,64.05,64388.0,63.826,63.9258,63.7961,63.8759,64388.0
2015-07-14 09:30:00,64.13,64.43,63.88,64.25,53596.0,63.9557,64.2549,63.7064,64.0753,53596.0
2015-07-14 10:00:00,64.24,64.35,64.17,64.23,14756.0,64.0654,64.1751,63.9956,64.0554,14756.0
2015-07-14 10:30:00,64.28,64.35,64.26,64.34,12229.0,64.1053,64.1751,64.0853,64.1651,12229.0
2015-07-14 11:00:00,64.34,64.41,64.32,64.35,11086.0,64.1651,64.2349,64.1452,64.1751,11086.0
2015-07-14 11:30:00,64.36,64.61,64.36,64.61,21020.0,64.185,64.4344,64.185,64.4344,21020.0
2015-07-14 12:00:00,64.6,64.63,64.48,64.5,12670.0,64.4244,64.4543,64.3047,64.3247,12670.0
2015-07-14 12:30:00,64.48,64.53,64.39,64.53,8684.0,64.3047,64.3546,64.215,64.3546,8684.0
2015-07-14 13:00:00,64.54,64.66,64.51,64.65,10772.0,64.3646,64.4842,64.3346,64.4743,10772.0
2015-07-14 13:30:00,64.66,64.66,64.6,64.63,11942.0,64.4842,64.4842,64.4244,64.4543,11942.0
2015-07-14 14:00:00,64.63,64.64,64.58,64.61,17024.0,64.4543,64.4643,64.4044,64.4344,17024.0
2015-07-14 14:30:00,64.61,64.63,64.42,64.44,21454.0,64.4344,64.4543,64.2449,64.2648,21454.0
2015-07-14 15:00:00,64.42,64.58,64.42,64.53,21254.0,64.2449,64.4044,64.2449,64.3546,21254.0
2015-07-14 15:30:00,64.54,64.54,64.02,64.18,194615.0,64.3646,64.3646,63.846,64.0055,194615.0
2015-07-15 09:30:00,64.27,64.65,63.99,64.65,42307.0,64.0953,64.4743,63.8161,64.4743,42307.0
2015-07-15 10:00:00,64.59,64.73,64.37,64.5,30051.0,64.4144,64.554,64.195,64.3247,30051.0
2015-07-15 10:30:00,64.45,64.62,64.44,64.6,28361.0,64.2748,64.4443,64.2648,64.4244,28361.0
2015-07-15 11:00:00,64.61,64.68,64.47,64.5,21720.0,64.4344,64.5042,64.2947,64.3247,21720.0
2015-07-15 11:30:00,64.49,64.57,64.46,64.53,25896.0,64.3147,64.3945,64.2848,64.3546,25896.0
2015-07-15 12:00:00,64.52,64.56,64.45,64.53,28161.0,64.3446,64.3845,64.2748,64.3546,28161.0
2015-07-15 12:30:00,64.55,64.56,64.46,64.53,15758.0,64.3745,64.3845,64.2848,64.3546,15758.0
2015-07-15 13:00:00,64.53,64.56,64.47,64.5,14673.0,64.3546,64.3845,64.2947,64.3247,14673.0
2015-07-15 13:30:00,64.5,64.53,64.48,64.5,46224.0,64.3247,64.3546,64.3047,64.3247,46224.0
2015-07-15 14:00:00,64.51,64.54,64.43,64.5,58317.0,64.3346,64.3646,64.2549,64.3247,58317.0
2015-07-15 14:30:00,64.5,64.51,64.2,64.28,41026.0,64.3247,64.3346,64.0255,64.1053,41026.0
2015-07-15 15:00:00,64.27,64.34,64.25,64.32,22987.0,64.0953,64.1651,64.0753,64.1452,22987.0
2015-07-15 15:30:00,64.32,64.4,64.2,64.31,134455.0,64.1452,64.2249,64.0255,64.1352,134455.0
2015-07-16 09:30:00,64.63,64.96,64.33,64.79,54660.0,64.4543,64.7834,64.1551,64.6139,54660.0
2015-07-16 10:00:00,64.77,64.91,64.57,64.69,21910.0,64.5939,64.7336,64.3945,64.5141,21910.0
2015-07-16 10:30:00,64.7,64.89,64.69,64.87,17780.0,64.5241,64.7136,64.5141,64.6937,17780.0
2015-07-16 11:00:00,64.86,64.9,64.78,64.81,9117.0,64.6837,64.7236,64.6039,64.6338,9117.0
2015-07-16 11:30:00,64.84,64.86,64.8,64.8,14500.0,64.6637,64.6837,64.6239,64.6239,14500.0
2015-07-16 12:00:00,64.79,64.96,64.79,64.96,9734.0,64.6139,64.7834,64.6139,64.7834,9734.0
2015-07-16 12:30:00,64.98,64.98,64.86,64.86,8901.0,64.8034,64.8034,64.6837,64.6837,8901.0
2015-07-16 13:00:00,64.87,64.96,64.87,64.96,17810.0,64.6937,64.7834,64.6937,64.7834,17810.0
2015-07-16 13:30:00,64.95,64.98,64.9,64.9,9578.0,64.7734,64.8034,64.7236,64.7236,9578.0
2015-07-16 14:00:00,64.92,64.92,64.86,64.87,15788.0,64.7435,64.7435,64.6837,64.6937,15788.0
2015-07-16 14:30:00,64.87,65.09,64.86,65.08,30474.0,64.6937,64.9131,64.6837,64.9031,30474.0
2015-07-16 15:00:00,65.08,65.12,65.0,65.05,30069.0,64.9031,64.943,64.8233,64.8732,30069.0
2015-07-16 15:30:00,65.06,65.11,64.92,64.97,129076.0,64.8831,64.933,64.7435,64.7934,129076.0
2015-07-17 09:30:00,65.2,65.37,65.0,65.18,67711.0,65.0228,65.1923,64.8233,65.0028,67711.0
2015-07-17 10:00:00,65.16,65.32,65.15,65.24,28385.0,64.9829,65.1424,64.9729,65.0627,28385.0
2015-07-17 10:30:00,65.24,65.33,65.23,65.3,31696.0,65.0627,65.1524,65.0527,65.1225,31696.0
2015-07-17 11:00:00,65.31,65.33,65.17,65.19,13140.0,65.1325,65.1524,64.9928,65.0128,13140.0
2015-07-17 11:30:00,65.2,65.3,65.05,65.09,14950.0,65.0228,65.1225,64.8732,64.9131,14950.0
2015-07-17 12:00:00,65.08,65.11,64.99,65.1,12800.0,64.9031,64.933,64.8133,64.923,12800.0
2015-07-17 12:30:00,65.09,65.15,64.99,64.99,14531.0,64.9131,64.9729,64.8133,64.8133,14531.0
2015-07-17 13:00:00,65.0,65.01,64.93,64.93,15770.0,64.8233,64.8333,64.7535,64.7535,15770.0
2015-07-17 13:30:00,64.93,64.94,64.79,64.82,18337.0,64.7535,64.7635,64.6139,64.6438,18337.0
2015-07-17 14:00:00,64.83,64.94,64.82,64.92,17200.0,64.6538,64.7635,64.6438,64.7435,17200.0
2015-07-17 14:30:00,64.93,64.97,64.89,64.91,20047.0,64.7535,64.7934,64.7136,64.7336,20047.0
2015-07-17 15:00:00,64.91,64.96,64.87,64.94,32439.0,64.7336,64.7834,64.6937,64.7635,32439.0
2015-07-17 15:30:00,64.94,65.06,64.92,65.02,65667.0,64.7635,64.8831,64.7435,64.8433,65667.0
2015-07-20 09:30:00,65.01,65.07,64.76,64.78,31591.0,64.8333,64.8931,64.584,64.6039,31591.0
2015-07-20 10:00:00,64.78,65.22,64.78,65.11,26224.0,64.6039,65.0427,64.6039,64.933,26224.0
2015-07-20 10:30:00,65.12,65.22,65.08,65.16,18560.0,64.943,65.0427,64.9031,64.9829,18560.0
2015-07-20 11:00:00,65.15,65.31,65.13,65.3,26631.0,64.9729,65.1325,64.953,65.1225,26631.0
2015-07-20 11:30:00,65.29,65.58,65.27,65.56,46822.0,65.1125,65.4017,65.0926,65.3818,46822.0
2015-07-20 12:00:00,65.56,65.66,65.48,65.52,32003.0,65.3818,65.4815,65.302,65.3419,32003.0
2015-07-20 12:30:00,65.52,65.69,65.52,65.66,36995.0,65.3419,65.5114,65.3419,65.4815,36995.0
2015-07-20 13:00:00,65.65,65.71,65.57,65.7,25310.0,65.4715,65.5314,65.3918,65.5214,25310.0
2015-07-20 13:30:00,65.69,65.7,65.52,65.54,28811.0,65.5114,65.5214,65.3419,65.3618,28811.0
2015-07-20 14:00:00,65.52,65.65,65.52,65.65,19795.0,65.3419,65.4715,65.3419,65.4715,19795.0
2015-07-20 14:30:00,65.62,65.64,65.56,65.59,17175.0,65.4416,65.4616,65.3818,65.4117,17175.0
2015-07-20 15:00:00,65.59,65.59,65.48,65.55,35111.0,65.4117,65.4117,65.302,65.3718,35111.0
2015-07-20 15:30:00,65.55,65.62,65.47,65.53,93397.0,65.3718,65.4416,65.292,65.3519,93397.0
2015-07-21 09:30:00,65.4,65.68,65.28,65.67,27931.0,65.2222,65.5015,65.1025,65.4915,27931.0
2015-07-21 10:00:00,65.67,65.67,65.53,65.57,22779.0,65.4915,65.4915,65.3519,65.3918,22779.0
2015-07-21 10:30:00,65.56,65.62,65.37,65.46,29371.0,65.3818,65.4416,65.1923,65.2821,29371.0
2015-07-21 11:00:00,65.47,65.48,65.25,65.42,34750.0,65.292,65.302,65.0726,65.2422,34750.0
2015-07-21 11:30:00,65.4,65.43,65.27,65.32,34306.0,65.2222,65.2521,65.0926,65.1424,34306.0
2015-07-21 12:00:00,65.33,65.41,65.29,65.41,41341.0,65.1524,65.2322,65.1125,65.2322,41341.0
2015-07-21 12:30:00,65.4,65.46,65.29,65.35,20768.0,65.2222,65.2821,65.1125,65.1724,20768.0
2015-07-21 13:00:00,65.36,65.36,65.18,65.19,57726.0,65.1823,65.1823,65.0028,65.0128,57726.0
2015-07-21 13:30:00,65.2,65.52,65.19,65.52,42642.0,65.0228,65.3419,65.0128,65.3419,42642.0
2015-07-21 14:00:00,65.52,65.52,65.38,65.47,36906.0,65.3419,65.3419,65.2023,65.292,36906.0
2015-07-21 14:30:00,65.48,65.48,65.21,65.33,19710.0,65.302,65.302,65.0327,65.1524,19710.0
2015-07-21 15:00:00,65.32,65.34,65.19,65.33,37684.0,65.1424,65.1624,65.0128,65.1524,37684.0
2015-07-21 15:30:00,65.33,65.34,65.03,65.08,159333.0,65.1524,65.1624,64.8532,64.9031,159333.0
2015-07-22 09:30:00,65.02,65.65,65.0,65.65,50747.0,64.8433,65.4715,64.8233,65.4715,50747.0
2015-07-22 10:00:00,65.6,65.73,65.42,65.47,55283.0,65.4217,65.5513,65.2422,65.292,55283.0
2015-07-22 10:30:00,65.46,65.54,65.37,65.53,34129.0,65.2821,65.3618,65.1923,65.3519,34129.0
2015-07-22 11:00:00,65.53,65.55,65.42,65.46,26750.0,65.3519,65.3718,65.2422,65.2821,26750.0
2015-07-22 11:30:00,65.46,65.64,65.46,65.61,59484.0,65.2821,65.4616,65.2821,65.4316,59484.0
2015-07-22 12:00:00,65.62,65.64,65.46,65.46,34548.0,65.4416,65.4616,65.2821,65.2821,34548.0
2015-07-22 12:30:00,65.45,65.5,65.28,65.38,28379.0,65.2721,65.3219,65.1025,65.2023,28379.0
2015-07-22 13:00:00,65.38,65.48,65.36,65.46,34565.0,65.2023,65.302,65.1823,65.2821,34565.0
2015-07-22 13:30:00,65.45,65.55,65.43,65.48,30509.0,65.2721,65.3718,65.2521,65.302,30509.0
2015-07-22 14:00:00,65.48,65.65,65.44,65.64,29190.0,65.302,65.4715,65.2621,65.4616,29190.0
2015-07-22 14:30:00,65.65,65.8,65.58,65.67,34190.0,65.4715,65.6211,65.4017,65.4915,34190.0
2015-07-22 15:00:00,65.67,65.74,65.63,65.71,60075.0,65.4915,65.5613,65.4516,65.5314,60075.0
2015-07-22 15:30:00,65.72,65.88,65.63,65.85,212853.0,65.5413,65.7009,65.4516,65.671,212853.0
2015-07-23 09:30:00,65.85,66.14,65.63,65.81,39227.0,65.671,65.9602,65.4516,65.6311,39227.0
2015-07-23 10:00:00,65.86,66.18,65.79,66.15,43833.0,65.681,66.0001,65.6112,65.9702,43833.0
2015-07-23 10:30:00,66.15,66.4,66.15,66.36,49534.0,65.9702,66.2195,65.9702,66.1796,49534.0
2015-07-23 11:00:00,66.36,66.36,66.14,66.25,84296.0,66.1796,66.1796,65.9602,66.0699,84296.0
2015-07-23 11:30:00,66.25,66.26,66.07,66.13,41495.0,66.0699,66.0799,65.8904,65.9502,41495.0
2015-07-23 12:00:00,66.13,66.14,65.92,65.92,39450.0,65.9502,65.9602,65.7408,65.7408,39450.0
2015-07-23 12:30:00,65.92,66.17,65.87,66.16,50893.0,65.7408,65.9901,65.6909,65.9802,50893.0
2015-07-23 13:00:00,66.16,66.35,66.05,66.1,56306.0,65.9802,66.1696,65.8705,65.9203,56306.0
2015-07-23 13:30:00,66.08,66.26,65.9,66.18,56630.0,65.9004,66.0799,65.7209,66.0001,56630.0
2015-07-23 14:00:00,66.18,66.36,66.09,66.19,70515.0,66.0001,66.1796,65.9103,66.0101,70515.0
2015-07-23 14:30:00,66.17,66.21,65.83,65.93,99999.0,65.9901,66.03,65.6511,65.7508,99999.0
2015-07-23 15:00:00,65.92,66.01,65.89,65.94,120109.0,65.7408,65.8306,65.7109,65.7608,120109.0
2015-07-23 15:30:00,65.93,66.03,65.78,66.01,214258.0,65.7508,65.8505,65.6012,65.8306,214258.0
2015-07-24 09:30:00,65.83,70.99,65.15,70.36,478634.0,65.6511,70.797,64.9729,70.1687,478634.0
2015-07-24 10:00:00,70.42,70.74,69.98,70.05,312754.0,70.2286,70.5477,69.7898,69.8596,312754.0
2015-07-24 10:30:00,70.08,70.15,69.69,69.85,184008.0,69.8895,69.9593,69.5006,69.6601,184008.0
2015-07-24 11:00:00,69.85,69.99,69.06,69.2,127559.0,69.6601,69.7997,68.8723,69.0119,127559.0
2015-07-24 11:30:00,69.23,69.3,68.95,69.19,195348.0,69.0418,69.1116,68.7626,69.0019,195348.0
2015-07-24 12:00:00,69.2,69.2,68.42,68.51,128218.0,69.0119,69.0119,68.234,68.3238,128218.0
2015-07-24 12:30:00,68.5,68.57,68.24,68.36,89641.0,68.3138,68.3836,68.0545,68.1742,89641.0
2015-07-24 13:00:00,68.4,68.54,68.06,68.26,85860.0,68.2141,68.3537,67.875,68.0744,85860.0
2015-07-24 13:30:00,68.24,68.42,68.06,68.27,91824.0,68.0545,68.234,67.875,68.0844,91824.0
2015-07-24 14:00:00,68.28,68.28,68.09,68.14,86912.0,68.0944,68.0944,67.9049,67.9548,86912.0
2015-07-24 14:30:00,68.14,68.14,67.52,67.58,173070.0,67.9548,67.9548,67.3365,67.3963,173070.0
2015-07-24 15:00:00,67.6,68.05,67.46,67.56,139396.0,67.4162,67.865,67.2766,67.3763,139396.0
2015-07-24 15:30:00,67.55,67.75,67.5,67.71,278724.0,67.3664,67.5658,67.3165,67.5259,278724.0
2015-07-27 09:30:00,67.33,68.25,67.26,67.56,94050.0,67.147,68.0645,67.0772,67.3763,94050.0
2015-07-27 10:00:00,67.57,67.78,67.24,67.67,99105.0,67.3863,67.5958,67.0572,67.486,99105.0
2015-07-27 10:30:00,67.67,67.98,67.46,67.5,88345.0,67.486,67.7952,67.2766,67.3165,88345.0
2015-07-27 11:00:00,67.5,67.9,67.49,67.76,108672.0,67.3165,67.7154,67.3065,67.5758,108672.0
2015-07-27 11:30:00,67.77,67.89,67.41,67.83,85291.0,67.5858,67.7055,67.2268,67.6456,85291.0
2015-07-27 12:00:00,67.84,67.89,67.67,67.75,116248.0,67.6556,67.7055,67.486,67.5658,116248.0
2015-07-27 12:30:00,67.72,67.76,67.64,67.71,56795.0,67.5359,67.5758,67.4561,67.5259,56795.0
2015-07-27 13:00:00,67.71,67.72,67.66,67.7,69668.0,67.5259,67.5359,67.4761,67.516,69668.0
2015-07-27 13:30:00,67.7,67.8,67.52,67.73,80809.0,67.516,67.6157,67.3365,67.5459,80809.0
2015-07-27 14:00:00,67.73,67.78,67.66,67.72,286278.0,67.5459,67.5958,67.4761,67.5359,286278.0
2015-07-27 14:30:00,67.73,67.84,67.69,67.71,147252.0,67.5459,67.6556,67.506,67.5259,147252.0
2015-07-27 15:00:00,67.7,67.77,67.63,67.73,101984.0,67.516,67.5858,67.4462,67.5459,101984.0
2015-07-27 15:30:00,67.72,67.96,67.66,67.92,247770.0,67.5359,67.7753,67.4761,67.7354,247770.0
2015-07-28 09:30:00,68.52,68.86,68.09,68.81,140368.0,68.3337,68.6728,67.9049,68.623,140368.0
2015-07-28 10:00:00,68.81,68.98,68.64,68.7,86807.0,68.623,68.7925,68.4534,68.5132,86807.0
2015-07-28 10:30:00,68.73,69.15,68.65,69.07,134948.0,68.5432,68.962,68.4634,68.8822,134948.0
2015-07-28 11:00:00,69.08,69.24,69.03,69.2,50360.0,68.8922,69.0518,68.8424,69.0119,50360.0
2015-07-28 11:30:00,69.23,69.47,69.11,69.43,99731.0,69.0418,69.2812,68.9221,69.2413,99731.0
2015-07-28 12:00:00,69.42,69.56,69.41,69.53,25138.0,69.2313,69.3709,69.2213,69.341,25138.0
2015-07-28 12:30:00,69.54,69.78,69.54,69.76,39918.0,69.351,69.5903,69.351,69.5704,39918.0
2015-07-28 13:00:00,69.76,69.93,69.68,69.68,45684.0,69.5704,69.7399,69.4906,69.4906,45684.0
2015-07-28 13:30:00,69.69,69.86,69.64,69.86,40938.0,69.5006,69.6701,69.4507,69.6701,40938.0
2015-07-28 14:00:00,69.84,70.08,69.81,69.98,75763.0,69.6502,69.8895,69.6202,69.7898,75763.0
2015-07-28 14:30:00,69.98,70.01,69.89,70.0,46486.0,69.7898,69.8197,69.7,69.8097,46486.0
2015-07-28 15:00:00,70.0,70.06,69.93,70.01,90805.0,69.8097,69.8696,69.7399,69.8197,90805.0
2015-07-28 15:30:00,70.02,70.06,69.95,69.98,246239.0,69.8297,69.8696,69.7599,69.7898,246239.0
2015-07-29 09:30:00,70.13,70.31,69.73,69.85,104186.0,69.9394,70.1189,69.5404,69.6601,104186.0
2015-07-29 10:00:00,69.84,70.01,69.61,69.95,100314.0,69.6502,69.8197,69.4208,69.7599,100314.0
2015-07-29 10:30:00,69.95,70.02,69.93,69.97,48657.0,69.7599,69.8297,69.7399,69.7798,48657.0
2015-07-29 11:00:00,69.94,70.06,69.86,69.97,55823.0,69.7499,69.8696,69.6701,69.7798,55823.0
2015-07-29 11:30:00,69.98,70.12,69.97,70.1,64382.0,69.7898,69.9294,69.7798,69.9094,64382.0
2015-07-29 12:00:00,70.1,70.17,70.09,70.11,51407.0,69.9094,69.9793,69.8995,69.9194,51407.0
2015-07-29 12:30:00,70.12,70.18,70.09,70.11,46900.0,69.9294,69.9892,69.8995,69.9194,46900.0
2015-07-29 13:00:00,70.09,70.2,70.03,70.19,34222.0,69.8995,70.0092,69.8396,69.9992,34222.0
2015-07-29 13:30:00,70.19,70.19,70.09,70.12,87473.0,69.9992,69.9992,69.8995,69.9294,87473.0
2015-07-29 14:00:00,70.1,70.32,69.97,70.3,146296.0,69.9094,70.1288,69.7798,70.1089,146296.0
2015-07-29 14:30:00,70.3,70.43,70.19,70.34,128115.0,70.1089,70.2385,69.9992,70.1488,128115.0
2015-07-29 15:00:00,70.34,70.37,70.28,70.31,92221.0,70.1488,70.1787,70.089,70.1189,92221.0
2015-07-29 15:30:00,70.32,70.55,70.26,70.55,297969.0,70.1288,70.3582,70.069,70.3582,297969.0
2015-07-30 09:30:00,70.4,70.49,70.05,70.32,55010.0,70.2086,70.2984,69.8596,70.1288,55010.0
2015-07-30 10:00:00,70.32,70.34,70.08,70.27,54609.0,70.1288,70.1488,69.8895,70.079,54609.0
2015-07-30 10:30:00,70.27,70.45,70.22,70.33,37887.0,70.079,70.2585,70.0291,70.1388,37887.0
2015-07-30 11:00:00,70.32,70.59,70.31,70.54,54846.0,70.1288,70.3981,70.1189,70.3482,54846.0
2015-07-30 11:30:00,70.56,71.05,70.56,70.95,46887.0,70.3682,70.8569,70.3682,70.7571,46887.0
2015-07-30 12:00:00,70.95,71.03,70.86,70.98,22012.0,70.7571,70.8369,70.6674,70.7871,22012.0
2015-07-30 12:30:00,70.99,71.01,70.91,70.98,23607.0,70.797,70.817,70.7172,70.7871,23607.0
2015-07-30 13:00:00,70.99,71.09,70.98,71.09,22452.0,70.797,70.8968,70.7871,70.8968,22452.0
2015-07-30 13:30:00,71.1,71.14,70.94,70.95,26534.0,70.9067,70.9466,70.7472,70.7571,26534.0
2015-07-30 14:00:00,70.95,71.11,70.94,71.05,22611.0,70.7571,70.9167,70.7472,70.8569,22611.0
2015-07-30 14:30:00,71.07,71.19,71.0,71.17,42937.0,70.8768,70.9965,70.807,70.9765,42937.0
2015-07-30 15:00:00,71.18,71.27,71.13,71.18,114230.0,70.9865,71.0763,70.9366,70.9865,114230.0
2015-07-30 15:30:00,71.16,71.2,70.94,71.08,252032.0,70.9666,71.0065,70.7472,70.8868,252032.0
2015-07-31 09:30:00,71.23,71.42,70.94,71.03,44330.0,71.0364,71.2259,70.7472,70.8369,44330.0
2015-07-31 10:00:00,71.02,71.38,71.0,71.34,26288.0,70.8269,71.186,70.807,71.1461,26288.0
2015-07-31 10:30:00,71.35,71.73,71.3,71.64,37082.0,71.156,71.535,71.1062,71.4453,37082.0
2015-07-31 11:00:00,71.63,71.63,71.45,71.56,30199.0,71.4353,71.4353,71.2558,71.3655,30199.0
2015-07-31 11:30:00,71.56,71.72,71.38,71.42,40504.0,71.3655,71.525,71.186,71.2259,40504.0
2015-07-31 12:00:00,71.48,71.51,71.04,71.3,74433.0,71.2857,71.3156,70.8469,71.1062,74433.0
2015-07-31 12:30:00,71.26,71.27,70.97,71.13,99160.0,71.0663,71.0763,70.7771,70.9366,99160.0
2015-07-31 13:00:00,71.14,71.3,71.08,71.11,25352.0,70.9466,71.1062,70.8868,70.9167,25352.0
2015-07-31 13:30:00,71.11,71.16,71.06,71.08,29003.0,70.9167,70.9666,70.8668,70.8868,29003.0
2015-07-31 14:00:00,71.08,71.17,71.04,71.1,22656.0,70.8868,70.9765,70.8469,70.9067,22656.0
2015-07-31 14:30:00,71.1,71.12,70.98,71.08,28434.0,70.9067,70.9267,70.7871,70.8868,28434.0
2015-07-31 15:00:00,71.07,71.1,70.91,70.91,41838.0,70.8768,70.9067,70.7172,70.7172,41838.0
2015-07-31 15:30:00,70.92,70.97,70.8,70.95,150259.0,70.7272,70.7771,70.6075,70.7571,150259.0
2015-08-03 09:30:00,70.61,70.89,70.39,70.61,77525.0,70.4181,70.6973,70.1987,70.4181,77525.0
2015-08-03 10:00:00,70.57,70.64,70.03,70.03,59664.0,70.3782,70.448,69.8396,69.8396,59664.0
2015-08-03 10:30:00,70.04,70.22,69.97,70.2,43029.0,69.8496,70.0291,69.7798,70.0092,43029.0
2015-08-03 11:00:00,70.2,70.51,70.16,70.33,36171.0,70.0092,70.3183,69.9693,70.1388,36171.0
2015-08-03 11:30:00,70.33,70.54,70.3,70.44,31001.0,70.1388,70.3482,70.1089,70.2485,31001.0
2015-08-03 12:00:00,70.44,70.47,70.29,70.43,28090.0,70.2485,70.2784,70.0989,70.2385,28090.0
2015-08-03 12:30:00,70.42,70.42,70.02,70.1,39960.0,70.2286,70.2286,69.8297,69.9094,39960.0
2015-08-03 13:00:00,70.09,70.21,69.99,70.18,40240.0,69.8995,70.0191,69.7997,69.9892,40240.0
2015-08-03 13:30:00,70.17,70.26,70.13,70.2,28289.0,69.9793,70.069,69.9394,70.0092,28289.0
2015-08-03 14:00:00,70.19,70.25,70.11,70.2,25552.0,69.9992,70.059,69.9194,70.0092,25552.0
2015-08-03 14:30:00,70.21,70.3,70.1,70.21,32619.0,70.0191,70.1089,69.9094,70.0191,32619.0
2015-08-03 15:00:00,70.23,70.32,70.18,70.31,41875.0,70.0391,70.1288,69.9892,70.1189,41875.0
2015-08-03 15:30:00,70.31,70.64,70.3,70.63,107351.0,70.1189,70.448,70.1089,70.438,107351.0
2015-08-04 09:30:00,70.45,70.9,70.32,70.65,34909.0,70.2585,70.7073,70.1288,70.4579,34909.0
2015-08-04 10:00:00,70.7,71.05,70.67,71.0,27080.0,70.5078,70.8569,70.4779,70.807,27080.0
2015-08-04 10:30:00,71.01,71.05,70.76,70.8,32630.0,70.817,70.8569,70.5676,70.6075,32630.0
2015-08-04 11:00:00,70.81,71.08,70.8,70.96,35568.0,70.6175,70.8868,70.6075,70.7671,35568.0
2015-08-04 11:30:00,70.97,70.98,70.81,70.88,19462.0,70.7771,70.7871,70.6175,70.6873,19462.0
2015-08-04 12:00:00,70.89,71.0,70.88,70.94,13781.0,70.6973,70.807,70.6873,70.7472,13781.0
2015-08-04 12:30:00,70.91,70.98,70.75,70.85,19136.0,70.7172,70.7871,70.5577,70.6574,19136.0
2015-08-04 13:00:00,70.86,70.98,70.79,70.97,23865.0,70.6674,70.7871,70.5976,70.7771,23865.0
2015-08-04 13:30:00,70.98,71.07,70.75,70.81,35976.0,70.7871,70.8768,70.5577,70.6175,35976.0
2015-08-04 14:00:00,70.81,70.81,70.65,70.73,33359.0,70.6175,70.6175,70.4579,70.5377,33359.0
2015-08-04 14:30:00,70.74,70.99,70.71,70.97,29605.0,70.5477,70.797,70.5178,70.7771,29605.0
2015-08-04 15:00:00,70.99,70.99,70.82,70.9,37924.0,70.797,70.797,70.6275,70.7073,37924.0
2015-08-04 15:30:00,70.91,71.02,70.75,70.89,84653.0,70.7172,70.8269,70.5577,70.6973,84653.0
2015-08-05 09:30:00,71.35,71.82,70.83,71.66,35876.0,71.156,71.6248,70.6375,71.4652,35876.0
2015-08-05 10:00:00,71.66,71.76,71.56,71.62,30835.0,71.4652,71.5649,71.3655,71.4253,30835.0
2015-08-05 10:30:00,71.61,71.66,71.47,71.59,24979.0,71.4153,71.4652,71.2757,71.3954,24979.0
2015-08-05 11:00:00,71.58,71.64,71.5,71.56,27120.0,71.3854,71.4453,71.3056,71.3655,27120.0
2015-08-05 11:30:00,71.58,71.63,71.39,71.42,21286.0,71.3854,71.4353,71.1959,71.2259,21286.0
2015-08-05 12:00:00,71.41,71.43,71.18,71.18,27715.0,71.2159,71.2358,70.9865,70.9865,27715.0
2015-08-05 12:30:00,71.18,71.36,71.01,71.36,29565.0,70.9865,71.166,70.817,71.166,29565.0
2015-08-05 13:00:00,71.36,71.38,71.09,71.21,43050.0,71.166,71.186,70.8968,71.0164,43050.0
2015-08-05 13:30:00,71.21,71.34,71.15,71.22,31051.0,71.0164,71.1461,70.9566,71.0264,31051.0
2015-08-05 14:00:00,71.23,71.35,71.21,71.3,35956.0,71.0364,71.156,71.0164,71.1062,35956.0
2015-08-05 14:30:00,71.31,71.34,71.19,71.22,50333.0,71.1162,71.1461,70.9965,71.0264,50333.0
2015-08-05 15:00:00,71.22,71.33,71.15,71.17,46358.0,71.0264,71.1361,70.9566,70.9765,46358.0
2015-08-05 15:30:00,71.17,71.21,71.04,71.06,115892.0,70.9765,71.0164,70.8469,70.8668,115892.0
2015-08-06 09:30:00,71.04,71.27,70.73,70.89,41759.0,70.8469,71.0763,70.5377,70.6973,41759.0
2015-08-06 10:00:00,70.87,71.1,70.81,70.91,49190.0,70.6774,70.9067,70.6175,70.7172,49190.0
2015-08-06 10:30:00,70.92,71.01,70.84,70.93,25912.0,70.7272,70.817,70.6474,70.7372,25912.0
2015-08-06 11:00:00,70.91,70.93,70.42,70.57,43960.0,70.7172,70.7372,70.2286,70.3782,43960.0
2015-08-06 11:30:00,70.58,70.58,70.29,70.32,54702.0,70.3881,70.3881,70.0989,70.1288,54702.0
2015-08-06 12:00:00,70.3,70.47,70.17,70.33,34317.0,70.1089,70.2784,69.9793,70.1388,34317.0
2015-08-06 12:30:00,70.34,70.39,70.24,70.33,36535.0,70.1488,70.1987,70.0491,70.1388,36535.0
2015-08-06 13:00:00,70.3,70.53,70.24,70.53,33880.0,70.1089,70.3383,70.0491,70.3383,33880.0
2015-08-06 13:30:00,70.54,70.57,70.38,70.38,28531.0,70.3482,70.3782,70.1887,70.1887,28531.0
2015-08-06 14:00:00,70.42,70.6,70.38,70.6,35429.0,70.2286,70.4081,70.1887,70.4081,35429.0
2015-08-06 14:30:00,70.6,70.61,70.41,70.44,50889.0,70.4081,70.4181,70.2186,70.2485,50889.0
2015-08-06 15:00:00,70.45,70.45,70.34,70.36,90606.0,70.2585,70.2585,70.1488,70.1687,90606.0
2015-08-06 15:30:00,70.36,70.79,70.33,70.61,181099.0,70.1687,70.5976,70.1388,70.4181,181099.0
2015-08-07 09:30:00,71.0,71.18,70.35,70.69,71804.0,70.807,70.9865,70.1588,70.4978,71804.0
2015-08-07 10:00:00,70.68,71.01,70.49,70.56,168341.0,70.4879,70.817,70.2984,70.3682,168341.0
2015-08-07 10:30:00,70.59,70.73,70.48,70.66,47871.0,70.3981,70.5377,70.2884,70.4679,47871.0
2015-08-07 11:00:00,70.65,70.68,70.34,70.39,57525.0,70.4579,70.4879,70.1488,70.1987,57525.0
2015-08-07 11:30:00,70.36,70.56,70.29,70.51,36242.0,70.1687,70.3682,70.0989,70.3183,36242.0
2015-08-07 12:00:00,70.5,70.73,70.47,70.65,45727.0,70.3084,70.5377,70.2784,70.4579,45727.0
2015-08-07 12:30:00,70.63,70.63,70.41,70.43,28365.0,70.438,70.438,70.2186,70.2385,28365.0
2015-08-07 13:00:00,70.41,70.52,70.24,70.52,100645.0,70.2186,70.3283,70.0491,70.3283,100645.0
2015-08-07 13:30:00,70.5,70.56,70.39,70.39,31255.0,70.3084,70.3682,70.1987,70.1987,31255.0
2015-08-07 14:00:00,70.39,70.47,70.27,70.47,24501.0,70.1987,70.2784,70.079,70.2784,24501.0
2015-08-07 14:30:00,70.49,70.68,70.43,70.68,29698.0,70.2984,70.4879,70.2385,70.4879,29698.0
2015-08-07 15:00:00,70.68,70.89,70.65,70.88,55202.0,70.4879,70.6973,70.4579,70.6873,55202.0
2015-08-07 15:30:00,70.88,70.97,70.78,70.93,97701.0,70.6873,70.7771,70.5876,70.7372,97701.0
2015-08-10 09:30:00,71.55,71.64,71.27,71.35,44464.0,71.3555,71.4453,71.0763,71.156,44464.0
2015-08-10 10:00:00,71.37,71.44,71.33,71.41,32894.0,71.176,71.2458,71.1361,71.2159,32894.0
2015-08-10 10:30:00,71.4,71.4,71.2,71.24,30548.0,71.2059,71.2059,71.0065,71.0463,30548.0
2015-08-10 11:00:00,71.28,71.38,71.25,71.27,24827.0,71.0862,71.186,71.0563,71.0763,24827.0
2015-08-10 11:30:00,71.29,71.43,71.22,71.38,25584.0,71.0962,71.2358,71.0264,71.186,25584.0
2015-08-10 12:00:00,71.38,71.44,71.36,71.43,28804.0,71.186,71.2458,71.166,71.2358,28804.0
2015-08-10 12:30:00,71.44,71.45,71.22,71.22,19209.0,71.2458,71.2558,71.0264,71.0264,19209.0
2015-08-10 13:00:00,71.22,71.48,71.22,71.37,22665.0,71.0264,71.2857,71.0264,71.176,22665.0
2015-08-10 13:30:00,71.37,71.44,71.34,71.44,15864.0,71.176,71.2458,71.1461,71.2458,15864.0
2015-08-10 14:00:00,71.45,71.52,71.4,71.47,22709.0,71.2558,71.3256,71.2059,71.2757,22709.0
2015-08-10 14:30:00,71.47,71.47,71.32,71.37,37606.0,71.2757,71.2757,71.1261,71.176,37606.0
2015-08-10 15:00:00,71.38,71.43,71.36,71.37,40890.0,71.186,71.2358,71.166,71.176,40890.0
2015-08-10 15:30:00,71.37,71.48,71.29,71.36,89353.0,71.176,71.2857,71.0962,71.166,89353.0
2015-08-11 09:30:00,70.93,71.29,70.78,71.01,19510.0,70.7372,71.0962,70.5876,70.817,19510.0
2015-08-11 10:00:00,71.03,71.24,70.86,71.19,24882.0,70.8369,71.0463,70.6674,70.9965,24882.0
2015-08-11 10:30:00,71.16,71.19,71.0,71.0,18806.0,70.9666,70.9965,70.807,70.807,18806.0
2015-08-11 11:00:00,71.03,71.03,70.73,70.77,31427.0,70.8369,70.8369,70.5377,70.5776,31427.0
2015-08-11 11:30:00,70.79,70.9,70.65,70.65,29849.0,70.5976,70.7073,70.4579,70.4579,29849.0
2015-08-11 12:00:00,70.65,70.73,70.61,70.65,19854.0,70.4579,70.5377,70.4181,70.4579,19854.0
2015-08-11 12:30:00,70.69,70.75,70.49,70.49,25357.0,70.4978,70.5577,70.2984,70.2984,25357.0
2015-08-11 13:00:00,70.49,70.58,70.39,70.57,29252.0,70.2984,70.3881,70.1987,70.3782,29252.0
2015-08-11 13:30:00,70.58,70.61,70.45,70.45,25928.0,70.3881,70.4181,70.2585,70.2585,25928.0
2015-08-11 14:00:00,70.48,70.61,70.44,70.53,26317.0,70.2884,70.4181,70.2485,70.3383,26317.0
2015-08-11 14:30:00,70.57,70.66,70.49,70.64,44544.0,70.3782,70.4679,70.2984,70.448,44544.0
2015-08-11 15:00:00,70.63,70.85,70.62,70.81,78007.0,70.438,70.6574,70.428,70.6175,78007.0
2015-08-11 15:30:00,70.82,70.99,70.78,70.86,169182.0,70.6275,70.797,70.5876,70.6674,169182.0
2015-08-12 09:30:00,70.41,70.77,70.01,70.4,35366.0,70.2186,70.5776,69.8197,70.2086,35366.0
2015-08-12 10:00:00,70.38,70.53,70.06,70.08,81845.0,70.1887,70.3383,69.8696,69.8895,81845.0
2015-08-12 10:30:00,70.13,70.35,70.06,70.12,70737.0,69.9394,70.1588,69.8696,69.9294,70737.0
2015-08-12 11:00:00,70.15,70.39,70.15,70.39,40903.0,69.9593,70.1987,69.9593,70.1987,40903.0
2015-08-12 11:30:00,70.34,70.38,69.93,69.98,49756.0,70.1488,70.1887,69.7399,69.7898,49756.0
2015-08-12 12:00:00,69.99,70.24,69.89,70.24,28819.0,69.7997,70.0491,69.7,70.0491,28819.0
2015-08-12 12:30:00,70.24,70.41,70.23,70.31,40355.0,70.0491,70.2186,70.0391,70.1189,40355.0
2015-08-12 13:00:00,70.31,70.51,70.28,70.44,58925.0,70.1189,70.3183,70.089,70.2485,58925.0
2015-08-12 13:30:00,70.45,70.64,70.28,70.63,44761.0,70.2585,70.448,70.089,70.438,44761.0
2015-08-12 14:00:00,70.61,70.61,70.26,70.31,63603.0,70.4181,70.4181,70.069,70.1189,63603.0
2015-08-12 14:30:00,70.33,70.65,70.28,70.63,49196.0,70.1388,70.4579,70.089,70.438,49196.0
2015-08-12 15:00:00,70.63,70.65,70.47,70.64,108711.0,70.438,70.4579,70.2784,70.448,108711.0
2015-08-12 15:30:00,70.64,70.78,70.61,70.72,103524.0,70.448,70.5876,70.4181,70.5278,103524.0
2015-08-13 09:30:00,70.7,70.98,69.92,70.49,33347.0,70.5078,70.7871,69.7299,70.2984,33347.0
2015-08-13 10:00:00,70.45,70.65,70.32,70.63,29679.0,70.2585,70.4579,70.1288,70.438,29679.0
2015-08-13 10:30:00,70.63,70.83,70.54,70.69,20512.0,70.438,70.6375,70.3482,70.4978,20512.0
2015-08-13 11:00:00,70.69,70.75,70.52,70.62,19214.0,70.4978,70.5577,70.3283,70.428,19214.0
2015-08-13 11:30:00,70.6,70.75,70.59,70.63,17794.0,70.4081,70.5577,70.3981,70.438,17794.0
2015-08-13 12:00:00,70.66,70.85,70.65,70.84,16276.0,70.4679,70.6574,70.4579,70.6474,16276.0
2015-08-13 12:30:00,70.86,70.88,70.8,70.81,19273.0,70.6674,70.6873,70.6075,70.6175,19273.0
2015-08-13 13:00:00,70.81,71.0,70.81,70.93,11677.0,70.6175,70.807,70.6175,70.7372,11677.0
2015-08-13 13:30:00,70.96,70.98,70.75,70.79,22108.0,70.7671,70.7871,70.5577,70.5976,22108.0
2015-08-13 14:00:00,70.79,70.99,70.75,70.91,17852.0,70.5976,70.797,70.5577,70.7172,17852.0
2015-08-13 14:30:00,70.91,70.98,70.85,70.9,18916.0,70.7172,70.7871,70.6574,70.7073,18916.0
2015-08-13 15:00:00,70.91,70.91,70.59,70.59,36506.0,70.7172,70.7172,70.3981,70.3981,36506.0
2015-08-13 15:30:00,70.57,70.63,70.43,70.62,133528.0,70.3782,70.438,70.2385,70.428,133528.0
2015-08-14 09:30:00,70.63,70.7,70.39,70.63,37960.0,70.438,70.5078,70.1987,70.438,37960.0
2015-08-14 10:00:00,70.62,70.78,70.47,70.61,21700.0,70.428,70.5876,70.2784,70.4181,21700.0
2015-08-14 10:30:00,70.62,70.85,70.55,70.64,32129.0,70.428,70.6574,70.3582,70.448,32129.0
2015-08-14 11:00:00,70.64,70.7,70.47,70.61,18608.0,70.448,70.5078,70.2784,70.4181,18608.0
2015-08-14 11:30:00,70.59,70.82,70.57,70.7,16457.0,70.3981,70.6275,70.3782,70.5078,16457.0
2015-08-14 12:00:00,70.7,70.83,70.65,70.83,16503.0,70.5078,70.6375,70.4579,70.6375,16503.0
2015-08-14 12:30:00,70.83,70.86,70.77,70.85,25590.0,70.6375,70.6674,70.5776,70.6574,25590.0
2015-08-14 13:00:00,70.85,70.99,70.82,70.99,13395.0,70.6574,70.797,70.6275,70.797,13395.0
2015-08-14 13:30:00,70.99,71.05,70.95,70.96,13314.0,70.797,70.8569,70.7571,70.7671,13314.0
2015-08-14 14:00:00,70.98,71.0,70.93,70.94,28880.0,70.7871,70.807,70.7372,70.7472,28880.0
2015-08-14 14:30:00,70.93,71.07,70.9,71.06,25431.0,70.7372,70.8768,70.7073,70.8668,25431.0
2015-08-14 15:00:00,71.07,71.18,71.03,71.16,36616.0,70.8768,70.9865,70.8369,70.9666,36616.0
2015-08-14 15:30:00,71.13,71.16,71.06,71.09,96239.0,70.9366,70.9666,70.8668,70.8968,96239.0
2015-08-17 09:30:00,71.15,71.17,70.72,70.77,36766.0,70.9566,70.9765,70.5278,70.5776,36766.0
2015-08-17 10:00:00,70.8,71.12,70.71,71.06,30491.0,70.6075,70.9267,70.5178,70.8668,30491.0
2015-08-17 10:30:00,71.07,71.2,70.92,71.16,24948.0,70.8768,71.0065,70.7272,70.9666,24948.0
2015-08-17 11:00:00,71.18,71.27,71.08,71.08,30158.0,70.9865,71.0763,70.8868,70.8868,30158.0
2015-08-17 11:30:00,71.08,71.18,71.03,71.09,27187.0,70.8868,70.9865,70.8369,70.8968,27187.0
2015-08-17 12:00:00,71.09,71.18,70.98,71.16,23179.0,70.8968,70.9865,70.7871,70.9666,23179.0
2015-08-17 12:30:00,71.16,71.3,71.11,71.28,18500.0,70.9666,71.1062,70.9167,71.0862,18500.0
2015-08-17 13:00:00,71.28,71.36,71.21,71.28,32857.0,71.0862,71.166,71.0164,71.0862,32857.0
2015-08-17 13:30:00,71.28,71.29,71.14,71.14,23916.0,71.0862,71.0962,70.9466,70.9466,23916.0
2015-08-17 14:00:00,71.14,71.15,71.02,71.04,33647.0,70.9466,70.9566,70.8269,70.8469,33647.0
2015-08-17 14:30:00,71.05,71.14,71.03,71.11,45073.0,70.8569,70.9466,70.8369,70.9167,45073.0
2015-08-17 15:00:00,71.12,71.17,70.99,71.02,33328.0,70.9267,70.9765,70.797,70.8269,33328.0
2015-08-17 15:30:00,71.02,71.22,70.96,71.17,93081.0,70.8269,71.0264,70.7671,70.9765,93081.0
2015-08-18 09:30:00,71.19,71.58,71.01,71.11,40345.0,70.9965,71.3854,70.817,70.9167,40345.0
2015-08-18 10:00:00,71.16,71.23,70.98,71.06,24653.0,70.9666,71.0364,70.7871,70.8668,24653.0
2015-08-18 10:30:00,71.04,71.28,70.97,71.24,15352.0,70.8469,71.0862,70.7771,71.0463,15352.0
2015-08-18 11:00:00,71.24,71.24,71.07,71.08,13287.0,71.0463,71.0463,70.8768,70.8868,13287.0
2015-08-18 11:30:00,71.07,71.18,70.99,71.16,15106.0,70.8768,70.9865,70.797,70.9666,15106.0
2015-08-18 12:00:00,71.16,71.23,71.15,71.19,25507.0,70.9666,71.0364,70.9566,70.9965,25507.0
2015-08-18 12:30:00,71.2,71.21,71.03,71.03,13520.0,71.0065,71.0164,70.8369,70.8369,13520.0
2015-08-18 13:00:00,71.03,71.07,70.98,71.05,27995.0,70.8369,70.8768,70.7871,70.8569,27995.0
2015-08-18 13:30:00,71.05,71.06,70.94,70.98,14050.0,70.8569,70.8668,70.7472,70.7871,14050.0
2015-08-18 14:00:00,70.98,71.02,70.96,71.01,15649.0,70.7871,70.8269,70.7671,70.817,15649.0
2015-08-18 14:30:00,71.01,71.04,70.81,70.83,44543.0,70.817,70.8469,70.6175,70.6375,44543.0
2015-08-18 15:00:00,70.83,70.97,70.83,70.9,33776.0,70.6375,70.7771,70.6375,70.7073,33776.0
2015-08-18 15:30:00,70.9,70.98,70.87,70.93,106903.0,70.7073,70.7871,70.6774,70.7372,106903.0
2015-08-19 09:30:00,70.78,71.06,70.46,70.48,43606.0,70.5876,70.8668,70.2685,70.2884,43606.0
2015-08-19 10:00:00,70.45,70.88,70.43,70.84,40032.0,70.2585,70.6873,70.2385,70.6474,40032.0
2015-08-19 10:30:00,70.83,70.84,70.52,70.58,35105.0,70.6375,70.6474,70.3283,70.3881,35105.0
2015-08-19 11:00:00,70.61,70.69,70.41,70.41,26968.0,70.4181,70.4978,70.2186,70.2186,26968.0
2015-08-19 11:30:00,70.41,70.56,70.39,70.55,18285.0,70.2186,70.3682,70.1987,70.3582,18285.0
2015-08-19 12:00:00,70.53,70.63,70.45,70.5,16575.0,70.3383,70.438,70.2585,70.3084,16575.0
2015-08-19 12:30:00,70.49,70.74,70.49,70.66,15341.0,70.2984,70.5477,70.2984,70.4679,15341.0
2015-08-19 13:00:00,70.68,70.82,70.63,70.65,22947.0,70.4879,70.6275,70.438,70.4579,22947.0
2015-08-19 13:30:00,70.66,70.87,70.63,70.67,27545.0,70.4679,70.6774,70.438,70.4779,27545.0
2015-08-19 14:00:00,70.67,71.16,70.67,70.88,45863.0,70.4779,70.9666,70.4779,70.6873,45863.0
2015-08-19 14:30:00,70.89,70.92,70.49,70.51,38090.0,70.6973,70.7272,70.2984,70.3183,38090.0
2015-08-19 15:00:00,70.52,70.74,70.46,70.68,42169.0,70.3283,70.5477,70.2685,70.4879,42169.0
2015-08-19 15:30:00,70.71,70.84,70.58,70.58,54959.0,70.5178,70.6474,70.3881,70.3881,54959.0
2015-08-20 09:30:00,70.06,70.06,69.39,69.43,90074.0,69.8696,69.8696,69.2014,69.2413,90074.0
2015-08-20 10:00:00,69.43,69.49,68.94,69.05,54845.0,69.2413,69.3011,68.7526,68.8623,54845.0
2015-08-20 10:30:00,69.02,69.64,68.96,69.48,41818.0,68.8324,69.4507,68.7725,69.2911,41818.0
2015-08-20 11:00:00,69.44,69.62,69.31,69.54,63084.0,69.2512,69.4307,69.1216,69.351,63084.0
2015-08-20 11:30:00,69.53,69.63,69.47,69.57,24097.0,69.341,69.4407,69.2812,69.3809,24097.0
2015-08-20 12:00:00,69.55,69.59,69.44,69.54,29232.0,69.3609,69.4008,69.2512,69.351,29232.0
2015-08-20 12:30:00,69.53,69.61,69.44,69.52,111237.0,69.341,69.4208,69.2512,69.331,111237.0
2015-08-20 13:00:00,69.51,69.78,69.44,69.77,44784.0,69.321,69.5903,69.2512,69.5803,44784.0
2015-08-20 13:30:00,69.79,69.88,69.71,69.85,51514.0,69.6003,69.69,69.5205,69.6601,51514.0
2015-08-20 14:00:00,69.84,69.89,69.63,69.82,63080.0,69.6502,69.7,69.4407,69.6302,63080.0
2015-08-20 14:30:00,69.82,69.83,69.37,69.49,58167.0,69.6302,69.6402,69.1814,69.3011,58167.0
2015-08-20 15:00:00,69.48,69.64,69.46,69.57,75690.0,69.2911,69.4507,69.2712,69.3809,75690.0
2015-08-20 15:30:00,69.57,69.72,69.14,69.14,123964.0,69.3809,69.5305,68.9521,68.9521,123964.0
2015-08-21 09:30:00,68.71,68.96,68.33,68.67,68626.0,68.5232,68.7725,68.1443,68.4833,68626.0
2015-08-21 10:00:00,68.67,69.21,68.67,68.79,41408.0,68.4833,69.0219,68.4833,68.603,41408.0
2015-08-21 10:30:00,68.82,68.87,68.36,68.51,33444.0,68.6329,68.6828,68.1742,68.3238,33444.0
2015-08-21 11:00:00,68.52,68.56,68.21,68.33,68563.0,68.3337,68.3736,68.0246,68.1443,68563.0
2015-08-21 11:30:00,68.3,68.63,68.08,68.33,69622.0,68.1143,68.4434,67.8949,68.1443,69622.0
2015-08-21 12:00:00,68.28,68.58,68.25,68.35,24203.0,68.0944,68.3936,68.0645,68.1642,24203.0
2015-08-21 12:30:00,68.35,68.39,68.21,68.23,40886.0,68.1642,68.2041,68.0246,68.0445,40886.0
2015-08-21 13:00:00,68.24,68.45,68.11,68.45,21290.0,68.0545,68.2639,67.9249,68.2639,21290.0
2015-08-21 13:30:00,68.46,68.75,68.35,68.75,24789.0,68.2739,68.5631,68.1642,68.5631,24789.0
2015-08-21 14:00:00,68.75,68.85,68.45,68.48,20587.0,68.5631,68.6628,68.2639,68.2938,20587.0
2015-08-21 14:30:00,68.5,68.62,68.09,68.16,60738.0,68.3138,68.4335,67.9049,67.9747,60738.0
2015-08-21 15:00:00,68.15,68.26,67.83,67.98,111592.0,67.9647,68.0744,67.6456,67.7952,111592.0
2015-08-21 15:30:00,67.98,68.14,67.77,67.84,215215.0,67.7952,67.9548,67.5858,67.6556,215215.0
2015-08-24 09:30:00,64.6,66.97,64.0,65.78,151824.0,64.4244,66.788,63.826,65.6012,151824.0
2015-08-24 10:00:00,65.8,66.77,65.54,66.34,95644.0,65.6211,66.5885,65.3618,66.1597,95644.0
2015-08-24 10:30:00,66.3,66.73,65.81,66.43,48496.0,66.1198,66.5486,65.6311,66.2494,48496.0
2015-08-24 11:00:00,66.44,66.59,65.99,66.21,63745.0,66.2594,66.409,65.8106,66.03,63745.0
2015-08-24 11:30:00,66.2,67.46,66.13,67.27,48983.0,66.02,67.2766,65.9502,67.0871,48983.0
2015-08-24 12:00:00,67.28,67.63,66.99,67.41,66981.0,67.0971,67.4462,66.8079,67.2268,66981.0
2015-08-24 12:30:00,67.41,67.63,67.05,67.19,27702.0,67.2268,67.4462,66.8677,67.0074,27702.0
2015-08-24 13:00:00,67.24,67.53,66.82,66.99,41564.0,67.0572,67.3464,66.6384,66.8079,41564.0
2015-08-24 13:30:00,66.97,66.99,66.37,66.48,104593.0,66.788,66.8079,66.1896,66.2993,104593.0
2015-08-24 14:00:00,66.48,66.96,66.43,66.59,187543.0,66.2993,66.778,66.2494,66.409,187543.0
2015-08-24 14:30:00,66.63,67.06,66.25,66.27,119844.0,66.4489,66.8777,66.0699,66.0899,119844.0
2015-08-24 15:00:00,66.23,66.72,65.88,66.02,98241.0,66.05,66.5386,65.7009,65.8405,98241.0
2015-08-24 15:30:00,66.04,67.31,65.84,65.93,394427.0,65.8605,67.127,65.661,65.7508,394427.0
2015-08-25 09:30:00,67.55,67.92,66.79,67.17,110563.0,67.3664,67.7354,66.6084,66.9874,110563.0
2015-08-25 10:00:00,67.09,67.2,66.9,67.06,110480.0,66.9076,67.0173,66.7181,66.8777,110480.0
2015-08-25 10:30:00,67.1,67.21,66.9,67.05,72937.0,66.9176,67.0273,66.7181,66.8677,72937.0
2015-08-25 11:00:00,67.03,67.3,66.99,67.11,109270.0,66.8478,67.1171,66.8079,66.9276,109270.0
2015-08-25 11:30:00,67.12,67.12,66.91,66.98,91851.0,66.9375,66.9375,66.7281,66.7979,91851.0
2015-08-25 12:00:00,67.02,67.12,66.85,67.02,77510.0,66.8378,66.9375,66.6683,66.8378,77510.0
2015-08-25 12:30:00,67.0,67.16,66.93,66.93,55211.0,66.8179,66.9774,66.7481,66.7481,55211.0
2015-08-25 13:00:00,66.96,67.08,66.45,66.49,59964.0,66.778,66.8977,66.2694,66.3093,59964.0
2015-08-25 13:30:00,66.49,66.83,66.44,66.75,64461.0,66.3093,66.6483,66.2594,66.5686,64461.0
2015-08-25 14:00:00,66.74,66.82,66.53,66.7,52912.0,66.5586,66.6384,66.3491,66.5187,52912.0
2015-08-25 14:30:00,66.72,67.05,66.59,66.88,59955.0,66.5386,66.8677,66.409,66.6982,59955.0
2015-08-25 15:00:00,66.88,66.98,66.47,66.52,173834.0,66.6982,66.7979,66.2893,66.3392,173834.0
2015-08-25 15:30:00,66.47,66.58,65.77,65.92,301048.0,66.2893,66.399,65.5912,65.7408,301048.0
2015-08-26 09:30:00,67.29,67.51,66.69,66.76,171577.0,67.1071,67.3265,66.5087,66.5785,171577.0
2015-08-26 10:00:00,66.73,66.95,65.92,66.24,136394.0,66.5486,66.768,65.7408,66.0599,136394.0
2015-08-26 10:30:00,66.24,66.77,66.16,66.57,103538.0,66.0599,66.5885,65.9802,66.389,103538.0
2015-08-26 11:00:00,66.61,66.71,66.4,66.57,93218.0,66.4289,66.5287,66.2195,66.389,93218.0
2015-08-26 11:30:00,66.54,66.71,66.24,66.58,72692.0,66.3591,66.5287,66.0599,66.399,72692.0
2015-08-26 12:00:00,66.55,66.59,66.19,66.19,52930.0,66.3691,66.409,66.0101,66.0101,52930.0
2015-08-26 12:30:00,66.22,66.49,65.96,66.49,47840.0,66.04,66.3093,65.7807,66.3093,47840.0
2015-08-26 13:00:00,66.48,66.75,66.3,66.75,75021.0,66.2993,66.5686,66.1198,66.5686,75021.0
2015-08-26 13:30:00,66.71,66.91,66.59,66.9,97852.0,66.5287,66.7281,66.409,66.7181,97852.0
2015-08-26 14:00:00,66.88,66.91,66.57,66.84,66947.0,66.6982,66.7281,66.389,66.6583,66947.0
2015-08-26 14:30:00,66.86,67.46,66.79,67.29,126999.0,66.6783,67.2766,66.6084,67.1071,126999.0
2015-08-26 15:00:00,67.29,67.8,67.13,67.48,128586.0,67.1071,67.6157,66.9475,67.2966,128586.0
2015-08-26 15:30:00,67.48,68.13,67.48,68.08,176439.0,67.2966,67.9448,67.2966,67.8949,176439.0
2015-08-27 09:30:00,68.71,69.16,68.2,68.58,59081.0,68.5232,68.972,68.0146,68.3936,59081.0
2015-08-27 10:00:00,68.61,68.85,68.4,68.42,59529.0,68.4235,68.6628,68.2141,68.234,59529.0
2015-08-27 10:30:00,68.44,68.81,68.23,68.7,135477.0,68.254,68.623,68.0445,68.5132,135477.0
2015-08-27 11:00:00,68.7,68.85,68.61,68.65,58356.0,68.5132,68.6628,68.4235,68.4634,58356.0
2015-08-27 11:30:00,68.66,68.94,68.64,68.81,34468.0,68.4734,68.7526,68.4534,68.623,34468.0
2015-08-27 12:00:00,68.81,69.09,68.81,69.09,36177.0,68.623,68.9022,68.623,68.9022,36177.0
2015-08-27 12:30:00,69.11,69.29,69.09,69.17,29450.0,68.9221,69.1016,68.9022,68.982,29450.0
2015-08-27 13:00:00,69.18,69.42,69.12,69.13,20758.0,68.9919,69.2313,68.9321,68.9421,20758.0
2015-08-27 13:30:00,69.18,69.25,69.04,69.25,29041.0,68.9919,69.0618,68.8523,69.0618,29041.0
2015-08-27 14:00:00,69.23,69.25,68.95,69.02,165721.0,69.0418,69.0618,68.7626,68.8324,165721.0
2015-08-27 14:30:00,68.99,69.12,68.67,68.78,103100.0,68.8025,68.9321,68.4833,68.593,103100.0
2015-08-27 15:00:00,68.78,69.25,68.49,69.22,204613.0,68.593,69.0618,68.3038,69.0318,204613.0
2015-08-27 15:30:00,69.22,69.86,69.05,69.86,286763.0,69.0318,69.6701,68.8623,69.6701,286763.0
2015-08-28 09:30:00,69.21,69.52,68.43,69.37,86147.0,69.0219,69.331,68.244,69.1814,86147.0
2015-08-28 10:00:00,69.33,69.49,69.23,69.35,75415.0,69.1415,69.3011,69.0418,69.1615,75415.0
2015-08-28 10:30:00,69.33,69.69,69.33,69.67,41984.0,69.1415,69.5006,69.1415,69.4806,41984.0
2015-08-28 11:00:00,69.69,69.86,69.65,69.7,47615.0,69.5006,69.6701,69.4607,69.5105,47615.0
2015-08-28 11:30:00,69.71,69.74,69.12,69.12,44473.0,69.5205,69.5504,68.9321,68.9321,44473.0
2015-08-28 12:00:00,69.13,69.26,69.03,69.2,65150.0,68.9421,69.0717,68.8424,69.0119,65150.0
2015-08-28 12:30:00,69.19,69.4,69.14,69.39,25112.0,69.0019,69.2113,68.9521,69.2014,25112.0
2015-08-28 13:00:00,69.39,69.44,69.25,69.31,31733.0,69.2014,69.2512,69.0618,69.1216,31733.0
2015-08-28 13:30:00,69.29,69.42,69.16,69.35,38126.0,69.1016,69.2313,68.972,69.1615,38126.0
2015-08-28 14:00:00,69.37,69.57,69.37,69.48,47358.0,69.1814,69.3809,69.1814,69.2911,47358.0
2015-08-28 14:30:00,69.52,69.67,69.33,69.66,35967.0,69.331,69.4806,69.1415,69.4706,35967.0
2015-08-28 15:00:00,69.64,69.66,69.37,69.43,40273.0,69.4507,69.4706,69.1814,69.2413,40273.0
2015-08-28 15:30:00,69.41,69.6,69.24,69.57,113479.0,69.2213,69.4108,69.0518,69.3809,113479.0
2015-08-31 09:30:00,69.4,69.61,69.01,69.01,36872.0,69.2113,69.4208,68.8224,68.8224,36872.0
2015-08-31 10:00:00,69.04,69.12,68.86,69.12,137033.0,68.8523,68.9321,68.6728,68.9321,137033.0
2015-08-31 10:30:00,69.1,69.15,68.91,68.95,41527.0,68.9122,68.962,68.7227,68.7626,41527.0
2015-08-31 11:00:00,68.95,68.95,68.76,68.8,34234.0,68.7626,68.7626,68.5731,68.613,34234.0
2015-08-31 11:30:00,68.8,69.14,68.7,68.9,32639.0,68.613,68.9521,68.5132,68.7127,32639.0
2015-08-31 12:00:00,68.92,69.07,68.86,69.02,18843.0,68.7327,68.8822,68.6728,68.8324,18843.0
2015-08-31 12:30:00,69.03,69.06,68.91,68.91,14990.0,68.8424,68.8723,68.7227,68.7227,14990.0
2015-08-31 13:00:00,68.95,68.95,68.75,68.84,24014.0,68.7626,68.7626,68.5631,68.6529,24014.0
2015-08-31 13:30:00,68.82,68.92,68.69,68.84,35734.0,68.6329,68.7327,68.5033,68.6529,35734.0
2015-08-31 14:00:00,68.84,68.93,68.64,68.81,31017.0,68.6529,68.7426,68.4534,68.623,31017.0
2015-08-31 14:30:00,68.81,68.91,68.72,68.74,69150.0,68.623,68.7227,68.5332,68.5531,69150.0
2015-08-31 15:00:00,68.74,68.94,68.72,68.79,72233.0,68.5531,68.7526,68.5332,68.603,72233.0
2015-08-31 15:30:00,68.8,69.07,68.8,68.94,106737.0,68.613,68.8822,68.613,68.7526,106737.0
2015-09-01 09:30:00,67.84,67.95,67.29,67.43,58428.0,67.6556,67.7653,67.1071,67.2467,58428.0
2015-09-01 10:00:00,67.45,67.57,67.17,67.55,51290.0,67.2666,67.3863,66.9874,67.3664,51290.0
2015-09-01 10:30:00,67.58,67.7,67.33,67.45,44491.0,67.3963,67.516,67.147,67.2666,44491.0
2015-09-01 11:00:00,67.48,67.59,67.34,67.37,28948.0,67.2966,67.4063,67.1569,67.1869,28948.0
2015-09-01 11:30:00,67.39,67.43,67.23,67.23,22972.0,67.2068,67.2467,67.0472,67.0472,22972.0
2015-09-01 12:00:00,67.22,67.28,66.97,67.02,34000.0,67.0373,67.0971,66.788,66.8378,34000.0
2015-09-01 12:30:00,67.02,67.05,66.79,66.87,33617.0,66.8378,66.8677,66.6084,66.6882,33617.0
2015-09-01 13:00:00,66.86,67.08,66.79,67.07,29284.0,66.6783,66.8977,66.6084,66.8877,29284.0
2015-09-01 13:30:00,67.06,67.09,66.92,66.97,24700.0,66.8777,66.9076,66.7381,66.788,24700.0
2015-09-01 14:00:00,66.99,67.03,66.65,66.76,21055.0,66.8079,66.8478,66.4688,66.5785,21055.0
2015-09-01 14:30:00,66.75,66.99,66.73,66.73,35557.0,66.5686,66.8079,66.5486,66.5486,35557.0
2015-09-01 15:00:00,66.73,66.83,66.55,66.58,51301.0,66.5486,66.6483,66.3691,66.399,51301.0
2015-09-01 15:30:00,66.56,66.75,66.25,66.56,136043.0,66.3791,66.5686,66.0699,66.3791,136043.0
2015-09-02 09:30:00,67.6,68.09,67.05,67.06,54533.0,67.4162,67.9049,66.8677,66.8777,54533.0
2015-09-02 10:00:00,67.09,67.37,66.94,66.96,28767.0,66.9076,67.1869,66.758,66.778,28767.0
2015-09-02 10:30:00,66.91,67.16,66.8,67.16,58088.0,66.7281,66.9774,66.6184,66.9774,58088.0
2015-09-02 11:00:00,67.13,67.21,67.0,67.09,23152.0,66.9475,67.0273,66.8179,66.9076,23152.0
2015-09-02 11:30:00,67.09,67.09,66.66,66.75,34083.0,66.9076,66.9076,66.4788,66.5686,34083.0
2015-09-02 12:00:00,66.75,66.88,66.61,66.8,38600.0,66.5686,66.6982,66.4289,66.6184,38600.0
2015-09-02 12:30:00,66.79,67.34,66.79,67.33,43655.0,66.6084,67.1569,66.6084,67.147,43655.0
2015-09-02 13:00:00,67.38,67.74,67.33,67.7,157523.0,67.1968,67.5559,67.147,67.516,157523.0
2015-09-02 13:30:00,67.7,67.74,67.43,67.51,37452.0,67.516,67.5559,67.2467,67.3265,37452.0
2015-09-02 14:00:00,67.52,67.75,67.44,67.73,53589.0,67.3365,67.5658,67.2567,67.5459,53589.0
2015-09-02 14:30:00,67.71,67.76,67.34,67.53,77498.0,67.5259,67.5758,67.1569,67.3464,77498.0
2015-09-02 15:00:00,67.53,67.72,67.45,67.72,62875.0,67.3464,67.5359,67.2666,67.5359,62875.0
2015-09-02 15:30:00,67.71,68.06,67.69,68.06,196665.0,67.5259,67.875,67.506,67.875,196665.0
2015-09-03 09:30:00,68.23,68.56,68.2,68.44,19090.0,68.0445,68.3736,68.0146,68.254,19090.0
2015-09-03 10:00:00,68.48,68.75,68.33,68.73,19548.0,68.2938,68.5631,68.1443,68.5432,19548.0
2015-09-03 10:30:00,68.73,68.78,68.59,68.71,18964.0,68.5432,68.593,68.4035,68.5232,18964.0
2015-09-03 11:00:00,68.72,68.78,68.46,68.53,44960.0,68.5332,68.593,68.2739,68.3437,44960.0
2015-09-03 11:30:00,68.55,68.6,68.45,68.53,15348.0,68.3637,68.4135,68.2639,68.3437,15348.0
2015-09-03 12:00:00,68.54,68.75,68.5,68.72,31922.0,68.3537,68.5631,68.3138,68.5332,31922.0
2015-09-03 12:30:00,68.69,68.69,68.5,68.54,25585.0,68.5033,68.5033,68.3138,68.3537,25585.0
2015-09-03 13:00:00,68.53,68.55,68.29,68.47,18025.0,68.3437,68.3637,68.1044,68.2839,18025.0
2015-09-03 13:30:00,68.47,68.47,68.13,68.13,15690.0,68.2839,68.2839,67.9448,67.9448,15690.0
2015-09-03 14:00:00,68.11,68.17,67.98,68.14,22124.0,67.9249,67.9847,67.7952,67.9548,22124.0
2015-09-03 14:30:00,68.12,68.28,68.03,68.1,25889.0,67.9348,68.0944,67.8451,67.9149,25889.0
2015-09-03 15:00:00,68.11,68.21,68.01,68.04,41664.0,67.9249,68.0246,67.8251,67.855,41664.0
2015-09-03 15:30:00,68.02,68.38,67.85,68.23,95468.0,67.8351,68.1941,67.6656,68.0445,95468.0
2015-09-04 09:30:00,66.98,67.53,66.81,67.08,42195.0,66.7979,67.3464,66.6284,66.8977,42195.0
2015-09-04 10:00:00,67.13,67.47,67.04,67.45,24670.0,66.9475,67.2866,66.8578,67.2666,24670.0
2015-09-04 10:30:00,67.42,67.52,67.21,67.24,23296.0,67.2367,67.3365,67.0273,67.0572,23296.0
2015-09-04 11:00:00,67.26,67.35,67.17,67.32,21511.0,67.0772,67.1669,66.9874,67.137,21511.0
2015-09-04 11:30:00,67.32,67.41,67.15,67.39,27400.0,67.137,67.2268,66.9675,67.2068,27400.0
2015-09-04 12:00:00,67.37,67.39,67.23,67.25,22880.0,67.1869,67.2068,67.0472,67.0672,22880.0
2015-09-04 12:30:00,67.26,67.27,67.18,67.2,20381.0,67.0772,67.0871,66.9974,67.0173,20381.0
2015-09-04 13:00:00,67.18,67.18,66.97,67.06,25745.0,66.9974,66.9974,66.788,66.8777,25745.0
2015-09-04 13:30:00,67.04,67.05,66.84,66.84,27229.0,66.8578,66.8677,66.6583,66.6583,27229.0
2015-09-04 14:00:00,66.85,66.94,66.79,66.91,43929.0,66.6683,66.758,66.6084,66.7281,43929.0
2015-09-04 14:30:00,66.9,67.14,66.85,67.14,31935.0,66.7181,66.9575,66.6683,66.9575,31935.0
2015-09-04 15:00:00,67.15,67.3,67.07,67.14,53368.0,66.9675,67.1171,66.8877,66.9575,53368.0
2015-09-04 15:30:00,67.17,67.47,67.11,67.13,83814.0,66.9874,67.2866,66.9276,66.9475,83814.0
2015-09-08 09:30:00,68.3,68.33,67.1,67.93,44869.0,68.1143,68.1443,66.9176,67.7453,44869.0
2015-09-08 10:00:00,67.94,68.05,67.76,67.96,38255.0,67.7553,67.865,67.5758,67.7753,38255.0
2015-09-08 10:30:00,67.95,68.03,67.69,67.92,23067.0,67.7653,67.8451,67.506,67.7354,23067.0
2015-09-08 11:00:00,67.95,67.95,67.76,67.9,30505.0,67.7653,67.7653,67.5758,67.7154,30505.0
2015-09-08 11:30:00,67.91,68.04,67.78,67.79,24127.0,67.7254,67.855,67.5958,67.6057,24127.0
2015-09-08 12:00:00,67.77,68.01,67.69,68.01,20015.0,67.5858,67.8251,67.506,67.8251,20015.0
2015-09-08 12:30:00,68.02,68.02,67.88,67.88,27598.0,67.8351,67.8351,67.6955,67.6955,27598.0
2015-09-08 13:00:00,67.88,67.92,67.74,67.77,30019.0,67.6955,67.7354,67.5559,67.5858,30019.0
2015-09-08 13:30:00,67.77,68.02,67.73,68.02,28241.0,67.5858,67.8351,67.5459,67.8351,28241.0
2015-09-08 14:00:00,68.03,68.11,67.97,68.1,33775.0,67.8451,67.9249,67.7852,67.9149,33775.0
2015-09-08 14:30:00,68.11,68.24,68.07,68.17,44778.0,67.9249,68.0545,67.885,67.9847,44778.0
2015-09-08 15:00:00,68.17,68.32,68.14,68.27,64039.0,67.9847,68.1343,67.9548,68.0844,64039.0
2015-09-08 15:30:00,68.28,68.41,68.21,68.23,163494.0,68.0944,68.224,68.0246,68.0445,163494.0
2015-09-09 09:30:00,68.76,69.02,68.32,68.62,29517.0,68.5731,68.8324,68.1343,68.4335,29517.0
2015-09-09 10:00:00,68.67,68.79,68.52,68.69,35231.0,68.4833,68.603,68.3337,68.5033,35231.0
2015-09-09 10:30:00,68.73,68.78,68.5,68.61,36185.0,68.5432,68.593,68.3138,68.4235,36185.0
2015-09-09 11:00:00,68.61,68.9,68.6,68.73,33438.0,68.4235,68.7127,68.4135,68.5432,33438.0
2015-09-09 11:30:00,68.74,68.89,68.64,68.84,32371.0,68.5531,68.7027,68.4534,68.6529,32371.0
2015-09-09 12:00:00,68.84,69.05,68.82,68.99,24735.0,68.6529,68.8623,68.6329,68.8025,24735.0
2015-09-09 12:30:00,69.01,69.07,68.91,69.01,30893.0,68.8224,68.8822,68.7227,68.8224,30893.0
2015-09-09 13:00:00,69.0,69.17,68.98,69.01,31497.0,68.8124,68.982,68.7925,68.8224,31497.0
2015-09-09 13:30:00,68.99,68.99,68.63,68.64,40817.0,68.8025,68.8025,68.4434,68.4534,40817.0
2015-09-09 14:00:00,68.65,68.81,68.61,68.68,88788.0,68.4634,68.623,68.4235,68.4933,88788.0
2015-09-09 14:30:00,68.64,68.66,68.41,68.5,37878.0,68.4534,68.4734,68.224,68.3138,37878.0
2015-09-09 15:00:00,68.5,68.65,68.4,68.41,43777.0,68.3138,68.4634,68.2141,68.224,43777.0
2015-09-09 15:30:00,68.41,68.41,67.96,68.09,123117.0,68.224,68.224,67.7753,67.9049,123117.0
2015-09-10 09:30:00,67.76,69.17,67.76,68.28,41307.0,67.5758,68.982,67.5758,68.0944,41307.0
2015-09-10 10:00:00,68.23,68.54,68.23,68.49,34627.0,68.0445,68.3537,68.0445,68.3038,34627.0
2015-09-10 10:30:00,68.49,68.93,68.46,68.79,20800.0,68.3038,68.7426,68.2739,68.603,20800.0
2015-09-10 11:00:00,68.8,68.83,68.32,68.38,16414.0,68.613,68.6429,68.1343,68.1941,16414.0
2015-09-10 11:30:00,68.4,68.7,68.37,68.7,31277.0,68.2141,68.5132,68.1841,68.5132,31277.0
2015-09-10 12:00:00,68.71,68.78,68.61,68.61,24978.0,68.5232,68.593,68.4235,68.4235,24978.0
2015-09-10 12:30:00,68.61,68.85,68.61,68.75,22720.0,68.4235,68.6628,68.4235,68.5631,22720.0
2015-09-10 13:00:00,68.73,69.04,68.7,69.0,19609.0,68.5432,68.8523,68.5132,68.8124,19609.0
2015-09-10 13:30:00,68.97,69.12,68.87,68.89,20239.0,68.7825,68.9321,68.6828,68.7027,20239.0
2015-09-10 14:00:00,68.9,68.93,68.78,68.81,20020.0,68.7127,68.7426,68.593,68.623,20020.0
2015-09-10 14:30:00,68.82,68.91,68.62,68.63,25972.0,68.6329,68.7227,68.4335,68.4434,25972.0
2015-09-10 15:00:00,68.62,68.77,68.56,68.62,37490.0,68.4335,68.5831,68.3736,68.4335,37490.0
2015-09-10 15:30:00,68.6,68.83,68.5,68.8,94629.0,68.4135,68.6429,68.3138,68.613,94629.0
2015-09-11 09:30:00,68.5,68.86,68.49,68.49,25898.0,68.3138,68.6728,68.3038,68.3038,25898.0
2015-09-11 10:00:00,68.34,68.59,68.33,68.5,16190.0,68.1542,68.4035,68.1443,68.3138,16190.0
2015-09-11 10:30:00,68.5,68.68,68.43,68.43,17413.0,68.3138,68.4933,68.244,68.244,17413.0
2015-09-11 11:00:00,68.44,68.47,68.3,68.43,16300.0,68.254,68.2839,68.1143,68.244,16300.0
2015-09-11 11:30:00,68.42,68.64,68.38,68.63,15600.0,68.234,68.4534,68.1941,68.4434,15600.0
2015-09-11 12:00:00,68.63,68.79,68.62,68.78,10930.0,68.4434,68.603,68.4335,68.593,10930.0
2015-09-11 12:30:00,68.81,68.85,68.71,68.83,10120.0,68.623,68.6628,68.5232,68.6429,10120.0
2015-09-11 13:00:00,68.81,68.83,68.53,68.59,14831.0,68.623,68.6429,68.3437,68.4035,14831.0
2015-09-11 13:30:00,68.57,68.63,68.47,68.62,12410.0,68.3836,68.4434,68.2839,68.4335,12410.0
2015-09-11 14:00:00,68.62,68.7,68.49,68.69,20740.0,68.4335,68.5132,68.3038,68.5033,20740.0
2015-09-11 14:30:00,68.7,69.03,68.7,68.99,58863.0,68.5132,68.8424,68.5132,68.8025,58863.0
2015-09-11 15:00:00,68.99,69.14,68.96,69.09,40950.0,68.8025,68.9521,68.7725,68.9022,40950.0
2015-09-11 15:30:00,69.07,69.16,68.94,69.16,74975.0,68.8822,68.972,68.7526,68.972,74975.0
2015-09-14 09:30:00,69.33,69.33,68.69,68.69,27363.0,69.1415,69.1415,68.5033,68.5033,27363.0
2015-09-14 10:00:00,68.66,69.13,68.66,69.09,32055.0,68.4734,68.9421,68.4734,68.9022,32055.0
2015-09-14 10:30:00,69.08,69.23,68.97,69.2,37418.0,68.8922,69.0418,68.7825,69.0119,37418.0
2015-09-14 11:00:00,69.19,69.44,69.19,69.31,60445.0,69.0019,69.2512,69.0019,69.1216,60445.0
2015-09-14 11:30:00,69.25,69.35,69.16,69.24,21562.0,69.0618,69.1615,68.972,69.0518,21562.0
2015-09-14 12:00:00,69.25,69.32,69.19,69.28,27883.0,69.0618,69.1316,69.0019,69.0917,27883.0
2015-09-14 12:30:00,69.26,69.35,69.16,69.16,24365.0,69.0717,69.1615,68.972,68.972,24365.0
2015-09-14 13:00:00,69.16,69.25,69.11,69.2,20450.0,68.972,69.0618,68.9221,69.0119,20450.0
2015-09-14 13:30:00,69.18,69.34,69.11,69.23,47597.0,68.9919,69.1515,68.9221,69.0418,47597.0
2015-09-14 14:00:00,69.21,69.29,69.11,69.23,31562.0,69.0219,69.1016,68.9221,69.0418,31562.0
2015-09-14 14:30:00,69.22,69.34,69.18,69.25,30848.0,69.0318,69.1515,68.9919,69.0618,30848.0
2015-09-14 15:00:00,69.24,69.24,69.01,69.05,38907.0,69.0518,69.0518,68.8224,68.8623,38907.0
2015-09-14 15:30:00,69.05,69.25,69.01,69.23,88501.0,68.8623,69.0618,68.8224,69.0418,88501.0
2015-09-15 09:30:00,69.32,69.4,69.08,69.17,67640.0,69.1316,69.2113,68.8922,68.982,67640.0
2015-09-15 10:00:00,69.14,69.37,69.09,69.35,25428.0,68.9521,69.1814,68.9022,69.1615,25428.0
2015-09-15 10:30:00,69.35,69.56,69.34,69.39,40896.0,69.1615,69.3709,69.1515,69.2014,40896.0
2015-09-15 11:00:00,69.39,69.44,69.31,69.41,26697.0,69.2014,69.2512,69.1216,69.2213,26697.0
2015-09-15 11:30:00,69.44,69.71,69.37,69.7,62630.0,69.2512,69.5205,69.1814,69.5105,62630.0
2015-09-15 12:00:00,69.7,69.88,69.69,69.86,23985.0,69.5105,69.69,69.5006,69.6701,23985.0
2015-09-15 12:30:00,69.87,69.91,69.84,69.87,17467.0,69.6801,69.72,69.6502,69.6801,17467.0
2015-09-15 13:00:00,69.87,70.18,69.78,70.11,48107.0,69.6801,69.9892,69.5903,69.9194,48107.0
2015-09-15 13:30:00,70.12,70.23,70.08,70.1,20393.0,69.9294,70.0391,69.8895,69.9094,20393.0
2015-09-15 14:00:00,70.11,70.24,70.1,70.18,19980.0,69.9194,70.0491,69.9094,69.9892,19980.0
2015-09-15 14:30:00,70.19,70.28,70.17,70.19,37203.0,69.9992,70.089,69.9793,69.9992,37203.0
2015-09-15 15:00:00,70.2,70.31,70.13,70.2,42329.0,70.0092,70.1189,69.9394,70.0092,42329.0
2015-09-15 15:30:00,70.21,70.31,70.08,70.15,115877.0,70.0191,70.1189,69.8895,69.9593,115877.0
2015-09-16 09:30:00,70.24,70.42,70.01,70.12,27272.0,70.0491,70.2286,69.8197,69.9294,27272.0
2015-09-16 10:00:00,70.12,70.35,69.99,70.28,19300.0,69.9294,70.1588,69.7997,70.089,19300.0
2015-09-16 10:30:00,70.32,70.36,70.1,70.17,24813.0,70.1288,70.1687,69.9094,69.9793,24813.0
2015-09-16 11:00:00,70.16,70.49,70.15,70.47,26256.0,69.9693,70.2984,69.9593,70.2784,26256.0
2015-09-16 11:30:00,70.49,70.55,70.37,70.44,32855.0,70.2984,70.3582,70.1787,70.2485,32855.0
2015-09-16 12:00:00,70.47,70.61,70.38,70.58,18128.0,70.2784,70.4181,70.1887,70.3881,18128.0
2015-09-16 12:30:00,70.59,70.74,70.53,70.74,16316.0,70.3981,70.5477,70.3383,70.5477,16316.0
2015-09-16 13:00:00,70.7,70.7,70.53,70.59,25930.0,70.5078,70.5078,70.3383,70.3981,25930.0
2015-09-16 13:30:00,70.59,70.69,70.53,70.67,20516.0,70.3981,70.4978,70.3383,70.4779,20516.0
2015-09-16 14:00:00,70.67,70.67,70.3,70.4,24894.0,70.4779,70.4779,70.1089,70.2086,24894.0
2015-09-16 14:30:00,70.41,70.52,70.31,70.49,30953.0,70.2186,70.3283,70.1189,70.2984,30953.0
2015-09-16 15:00:00,70.49,70.63,70.43,70.59,35887.0,70.2984,70.438,70.2385,70.3981,35887.0
2015-09-16 15:30:00,70.58,70.67,70.52,70.6,112427.0,70.3881,70.4779,70.3283,70.4081,112427.0
2015-09-17 09:30:00,70.59,70.78,70.34,70.57,26706.0,70.3981,70.5876,70.1488,70.3782,26706.0
2015-09-17 10:00:00,70.59,70.94,70.54,70.83,14462.0,70.3981,70.7472,70.3482,70.6375,14462.0
2015-09-17 10:30:00,70.82,70.82,70.59,70.65,18910.0,70.6275,70.6275,70.3981,70.4579,18910.0
2015-09-17 11:00:00,70.65,70.74,70.55,70.66,23946.0,70.4579,70.5477,70.3582,70.4679,23946.0
2015-09-17 11:30:00,70.65,70.78,70.61,70.71,19380.0,70.4579,70.5876,70.4181,70.5178,19380.0
2015-09-17 12:00:00,70.72,70.83,70.65,70.79,17454.0,70.5278,70.6375,70.4579,70.5976,17454.0
2015-09-17 12:30:00,70.8,70.85,70.68,70.8,18830.0,70.6075,70.6574,70.4879,70.6075,18830.0
2015-09-17 13:00:00,70.77,70.89,70.7,70.81,26057.0,70.5776,70.6973,70.5078,70.6175,26057.0
2015-09-17 13:30:00,70.82,70.85,70.63,70.72,23849.0,70.6275,70.6574,70.438,70.5278,23849.0
2015-09-17 14:00:00,70.73,70.97,70.42,70.74,27212.0,70.5377,70.7771,70.2286,70.5477,27212.0
2015-09-17 14:30:00,70.72,71.29,70.69,71.05,48026.0,70.5278,71.0962,70.4978,70.8569,48026.0
2015-09-17 15:00:00,71.03,71.14,70.26,70.61,41626.0,70.8369,70.9466,70.069,70.4181,41626.0
2015-09-17 15:30:00,70.6,70.85,70.38,70.49,89237.0,70.4081,70.6574,70.1887,70.2984,89237.0
2015-09-18 09:30:00,69.64,70.19,69.48,69.66,115957.0,69.4507,69.9992,69.2911,69.4706,115957.0
2015-09-18 10:00:00,69.74,70.08,69.62,70.0,21700.0,69.5504,69.8895,69.4307,69.8097,21700.0
2015-09-18 10:30:00,69.99,70.03,69.76,70.03,19400.0,69.7997,69.8396,69.5704,69.8396,19400.0
2015-09-18 11:00:00,70.06,70.16,69.96,70.05,22646.0,69.8696,69.9693,69.7698,69.8596,22646.0
2015-09-18 11:30:00,70.0,70.34,69.97,70.23,15644.0,69.8097,70.1488,69.7798,70.0391,15644.0
2015-09-18 12:00:00,70.23,70.24,69.62,69.83,16008.0,70.0391,70.0491,69.4307,69.6402,16008.0
2015-09-18 12:30:00,69.83,70.01,69.75,69.98,23237.0,69.6402,69.8197,69.5604,69.7898,23237.0
2015-09-18 13:00:00,69.97,70.02,69.78,69.88,20483.0,69.7798,69.8297,69.5903,69.69,20483.0
2015-09-18 13:30:00,69.89,69.96,69.76,69.77,21550.0,69.7,69.7698,69.5704,69.5803,21550.0
2015-09-18 14:00:00,69.77,70.15,69.74,70.13,28898.0,69.5803,69.9593,69.5504,69.9394,28898.0
2015-09-18 14:30:00,70.13,70.3,70.09,70.27,44709.0,69.9394,70.1089,69.8995,70.079,44709.0
2015-09-18 15:00:00,70.29,70.31,69.86,69.94,65820.0,70.0989,70.1189,69.6701,69.7499,65820.0
2015-09-18 15:30:00,69.94,70.06,69.89,69.95,169373.0,69.7499,69.8696,69.7,69.7599,169373.0
2015-09-21 09:30:00,70.11,70.54,69.44,70.53,37187.0,69.9194,70.3482,69.2512,70.3383,37187.0
2015-09-21 10:00:00,70.48,70.69,70.37,70.66,30660.0,70.2884,70.4978,70.1787,70.4679,30660.0
2015-09-21 10:30:00,70.68,71.0,70.67,70.82,13168.0,70.4879,70.807,70.4779,70.6275,13168.0
2015-09-21 11:00:00,70.81,70.91,70.68,70.77,14791.0,70.6175,70.7172,70.4879,70.5776,14791.0
2015-09-21 11:30:00,70.77,70.81,70.53,70.57,14451.0,70.5776,70.6175,70.3383,70.3782,14451.0
2015-09-21 12:00:00,70.55,70.59,70.33,70.52,22739.0,70.3582,70.3981,70.1388,70.3283,22739.0
2015-09-21 12:30:00,70.52,70.56,70.19,70.32,21758.0,70.3283,70.3682,69.9992,70.1288,21758.0
2015-09-21 13:00:00,70.3,70.65,70.27,70.65,18897.0,70.1089,70.4579,70.079,70.4579,18897.0
2015-09-21 13:30:00,70.66,70.84,70.62,70.67,22744.0,70.4679,70.6474,70.428,70.4779,22744.0
2015-09-21 14:00:00,70.67,70.74,70.59,70.71,25605.0,70.4779,70.5477,70.3981,70.5178,25605.0
2015-09-21 14:30:00,70.7,71.16,70.67,71.13,48533.0,70.5078,70.9666,70.4779,70.9366,48533.0
2015-09-21 15:00:00,71.12,71.19,71.09,71.13,43371.0,70.9267,70.9965,70.8968,70.9366,43371.0
2015-09-21 15:30:00,71.14,71.18,70.89,71.11,138364.0,70.9466,70.9865,70.6973,70.9167,138364.0
2015-09-22 09:30:00,70.23,70.73,69.78,70.64,37621.0,70.0391,70.5377,69.5903,70.448,37621.0
2015-09-22 10:00:00,70.54,70.54,69.91,70.05,28506.0,70.3482,70.3482,69.72,69.8596,28506.0
2015-09-22 10:30:00,70.05,70.09,69.82,69.85,44517.0,69.8596,69.8995,69.6302,69.6601,44517.0
2015-09-22 11:00:00,69.81,69.87,69.66,69.7,16763.0,69.6202,69.6801,69.4706,69.5105,16763.0
2015-09-22 11:30:00,69.69,69.8,69.61,69.73,24521.0,69.5006,69.6103,69.4208,69.5404,24521.0
2015-09-22 12:00:00,69.7,70.0,69.62,69.87,21027.0,69.5105,69.8097,69.4307,69.6801,21027.0
2015-09-22 12:30:00,69.88,69.93,69.61,69.66,24842.0,69.69,69.7399,69.4208,69.4706,24842.0
2015-09-22 13:00:00,69.69,69.85,69.63,69.63,14989.0,69.5006,69.6601,69.4407,69.4407,14989.0
2015-09-22 13:30:00,69.62,69.82,69.62,69.78,18603.0,69.4307,69.6302,69.4307,69.5903,18603.0
2015-09-22 14:00:00,69.77,69.86,69.68,69.77,19588.0,69.5803,69.6701,69.4906,69.5803,19588.0
2015-09-22 14:30:00,69.79,69.94,69.73,69.87,24849.0,69.6003,69.7499,69.5404,69.6801,24849.0
2015-09-22 15:00:00,69.87,69.95,69.71,69.92,33529.0,69.6801,69.7599,69.5205,69.7299,33529.0
2015-09-22 15:30:00,69.96,70.16,69.86,69.89,73528.0,69.7698,69.9693,69.6701,69.7,73528.0
2015-09-23 09:30:00,70.05,70.11,69.72,70.09,25029.0,69.8596,69.9194,69.5305,69.8995,25029.0
2015-09-23 10:00:00,70.09,70.48,69.99,70.43,52619.0,69.8995,70.2884,69.7997,70.2385,52619.0
2015-09-23 10:30:00,70.45,70.72,70.36,70.64,54041.0,70.2585,70.5278,70.1687,70.448,54041.0
2015-09-23 11:00:00,70.63,70.7,70.31,70.39,32395.0,70.438,70.5078,70.1189,70.1987,32395.0
2015-09-23 11:30:00,70.39,70.39,70.05,70.09,27601.0,70.1987,70.1987,69.8596,69.8995,27601.0
2015-09-23 12:00:00,70.11,70.13,69.94,70.1,16240.0,69.9194,69.9394,69.7499,69.9094,16240.0
2015-09-23 12:30:00,70.08,70.23,70.06,70.16,18872.0,69.8895,70.0391,69.8696,69.9693,18872.0
2015-09-23 13:00:00,70.16,70.39,70.05,70.1,21500.0,69.9693,70.1987,69.8596,69.9094,21500.0
2015-09-23 13:30:00,70.12,70.49,70.12,70.38,21958.0,69.9294,70.2984,69.9294,70.1887,21958.0
2015-09-23 14:00:00,70.38,70.41,70.17,70.3,22877.0,70.1887,70.2186,69.9793,70.1089,22877.0
2015-09-23 14:30:00,70.26,70.43,70.04,70.13,30320.0,70.069,70.2385,69.8496,69.9394,30320.0
2015-09-23 15:00:00,70.1,70.33,70.07,70.24,47879.0,69.9094,70.1388,69.8795,70.0491,47879.0
2015-09-23 15:30:00,70.29,70.37,70.16,70.26,64766.0,70.0989,70.1787,69.9693,70.069,64766.0
2015-09-24 09:30:00,69.84,69.86,69.2,69.31,23305.0,69.6502,69.6701,69.0119,69.1216,23305.0
2015-09-24 10:00:00,69.31,69.39,68.95,69.07,30853.0,69.1216,69.2014,68.7626,68.8822,30853.0
2015-09-24 10:30:00,69.12,69.16,68.81,68.92,35357.0,68.9321,68.972,68.623,68.7327,35357.0
2015-09-24 11:00:00,68.92,69.06,68.72,68.94,26398.0,68.7327,68.8723,68.5332,68.7526,26398.0
2015-09-24 11:30:00,68.89,69.03,68.81,69.01,19624.0,68.7027,68.8424,68.623,68.8224,19624.0
2015-09-24 12:00:00,68.99,69.12,68.97,69.1,13232.0,68.8025,68.9321,68.7825,68.9122,13232.0
2015-09-24 12:30:00,69.06,69.34,69.03,69.05,15397.0,68.8723,69.1515,68.8424,68.8623,15397.0
2015-09-24 13:00:00,69.05,69.12,68.88,68.93,13797.0,68.8623,68.9321,68.6928,68.7426,13797.0
2015-09-24 13:30:00,68.93,69.16,68.93,69.05,14986.0,68.7426,68.972,68.7426,68.8623,14986.0
2015-09-24 14:00:00,69.05,69.36,69.02,69.26,18421.0,68.8623,69.1715,68.8324,69.0717,18421.0
2015-09-24 14:30:00,69.27,69.69,69.19,69.52,25857.0,69.0817,69.5006,69.0019,69.331,25857.0
2015-09-24 15:00:00,69.55,69.71,69.33,69.69,26788.0,69.3609,69.5205,69.1415,69.5006,26788.0
2015-09-24 15:30:00,69.65,69.74,69.46,69.6,37084.0,69.4607,69.5504,69.2712,69.4108,37084.0
2015-09-25 09:30:00,70.21,70.21,69.66,69.7,17928.0,70.0191,70.0191,69.4706,69.5105,17928.0
2015-09-25 10:00:00,69.68,69.92,69.52,69.74,17606.0,69.4906,69.7299,69.331,69.5504,17606.0
2015-09-25 10:30:00,69.82,70.2,69.67,70.13,33726.0,69.6302,70.0092,69.4806,69.9394,33726.0
2015-09-25 11:00:00,70.09,70.16,69.98,70.11,9744.0,69.8995,69.9693,69.7898,69.9194,9744.0
2015-09-25 11:30:00,70.13,70.14,69.92,70.08,8858.0,69.9394,69.9493,69.7299,69.8895,8858.0
2015-09-25 12:00:00,70.07,70.1,69.87,69.88,9839.0,69.8795,69.9094,69.6801,69.69,9839.0
2015-09-25 12:30:00,69.9,70.0,69.85,69.96,7790.0,69.71,69.8097,69.6601,69.7698,7790.0
2015-09-25 13:00:00,69.98,70.17,69.94,69.94,10974.0,69.7898,69.9793,69.7499,69.7499,10974.0
2015-09-25 13:30:00,69.94,70.03,69.92,69.98,11975.0,69.7499,69.8396,69.7299,69.7898,11975.0
2015-09-25 14:00:00,69.99,70.04,69.6,69.62,14812.0,69.7997,69.8496,69.4108,69.4307,14812.0
2015-09-25 14:30:00,69.6,69.65,69.11,69.38,31212.0,69.4108,69.4607,68.9221,69.1914,31212.0
2015-09-25 15:00:00,69.35,69.36,68.93,69.22,24194.0,69.1615,69.1715,68.7426,69.0318,24194.0
2015-09-25 15:30:00,69.19,69.41,69.18,69.31,43323.0,69.0019,69.2213,68.9919,69.1216,43323.0
2015-09-28 09:30:00,69.16,69.99,68.73,68.87,38429.0,68.972,69.7997,68.5432,68.6828,38429.0
2015-09-28 10:00:00,68.93,68.93,68.53,68.78,31497.0,68.7426,68.7426,68.3437,68.593,31497.0
2015-09-28 10:30:00,68.81,68.81,68.42,68.53,46114.0,68.623,68.623,68.234,68.3437,46114.0
2015-09-28 11:00:00,68.53,68.63,68.19,68.21,24356.0,68.3437,68.4434,68.0046,68.0246,24356.0
2015-09-28 11:30:00,68.21,68.22,68.04,68.09,39994.0,68.0246,68.0346,67.855,67.9049,39994.0
2015-09-28 12:00:00,68.11,68.11,67.87,67.94,25365.0,67.9249,67.9249,67.6855,67.7553,25365.0
2015-09-28 12:30:00,67.93,67.94,67.68,67.73,22864.0,67.7453,67.7553,67.496,67.5459,22864.0
2015-09-28 13:00:00,67.74,67.91,67.66,67.66,17421.0,67.5559,67.7254,67.4761,67.4761,17421.0
2015-09-28 13:30:00,67.67,67.84,67.48,67.54,59591.0,67.486,67.6556,67.2966,67.3564,59591.0
2015-09-28 14:00:00,67.46,67.55,67.34,67.52,43045.0,67.2766,67.3664,67.1569,67.3365,43045.0
2015-09-28 14:30:00,67.52,67.97,67.47,67.64,64864.0,67.3365,67.7852,67.2866,67.4561,64864.0
2015-09-28 15:00:00,67.64,67.65,67.43,67.53,71207.0,67.4561,67.4661,67.2467,67.3464,71207.0
2015-09-28 15:30:00,67.56,67.84,67.56,67.66,142559.0,67.3763,67.6556,67.3763,67.4761,142559.0
2015-09-29 09:30:00,67.56,67.75,67.04,67.54,48439.0,67.3763,67.5658,66.8578,67.3564,48439.0
2015-09-29 10:00:00,67.53,68.04,67.48,68.04,22015.0,67.3464,67.855,67.2966,67.855,22015.0
2015-09-29 10:30:00,68.04,68.11,67.61,67.79,20032.0,67.855,67.9249,67.4262,67.6057,20032.0
2015-09-29 11:00:00,67.75,67.93,67.51,67.73,13857.0,67.5658,67.7453,67.3265,67.5459,13857.0
2015-09-29 11:30:00,67.74,68.08,67.54,67.84,29083.0,67.5559,67.8949,67.3564,67.6556,29083.0
2015-09-29 12:00:00,67.82,67.89,67.49,67.63,13719.0,67.6356,67.7055,67.3065,67.4462,13719.0
2015-09-29 12:30:00,67.59,67.64,67.28,67.3,20084.0,67.4063,67.4561,67.0971,67.1171,20084.0
2015-09-29 13:00:00,67.31,67.9,67.28,67.85,30348.0,67.127,67.7154,67.0971,67.6656,30348.0
2015-09-29 13:30:00,67.85,67.94,67.66,67.8,25334.0,67.6656,67.7553,67.4761,67.6157,25334.0
2015-09-29 14:00:00,67.8,68.11,67.77,68.1,38073.0,67.6157,67.9249,67.5858,67.9149,38073.0
2015-09-29 14:30:00,68.08,68.11,67.81,67.82,49921.0,67.8949,67.9249,67.6257,67.6356,49921.0
2015-09-29 15:00:00,67.83,68.0,67.72,67.76,61133.0,67.6456,67.8152,67.5359,67.5758,61133.0
2015-09-29 15:30:00,67.79,68.26,67.77,68.19,99867.0,67.6057,68.0744,67.5858,68.0046,99867.0
2015-09-30 09:30:00,69.12,69.37,68.96,69.08,61388.0,68.9321,69.1814,68.7725,68.8922,61388.0
2015-09-30 10:00:00,69.11,69.32,68.92,69.27,21357.0,68.9221,69.1316,68.7327,69.0817,21357.0
2015-09-30 10:30:00,69.24,69.34,69.02,69.05,17890.0,69.0518,69.1515,68.8324,68.8623,17890.0
2015-09-30 11:00:00,69.04,69.44,68.98,69.41,24133.0,68.8523,69.2512,68.7925,69.2213,24133.0
2015-09-30 11:30:00,69.37,69.47,69.14,69.37,20625.0,69.1814,69.2812,68.9521,69.1814,20625.0
2015-09-30 12:00:00,69.33,69.38,69.1,69.23,22536.0,69.1415,69.1914,68.9122,69.0418,22536.0
2015-09-30 12:30:00,69.24,69.37,69.07,69.25,20914.0,69.0518,69.1814,68.8822,69.0618,20914.0
2015-09-30 13:00:00,69.26,70.04,69.25,70.03,76806.0,69.0717,69.8496,69.0618,69.8396,76806.0
2015-09-30 13:30:00,70.03,70.55,69.55,70.47,108751.0,69.8396,70.3582,69.3609,70.2784,108751.0
2015-09-30 14:00:00,70.5,70.51,70.26,70.41,29382.0,70.3084,70.3183,70.069,70.2186,29382.0
2015-09-30 14:30:00,70.4,70.59,70.25,70.54,46629.0,70.2086,70.3981,70.059,70.3482,46629.0
2015-09-30 15:00:00,70.51,70.58,70.26,70.34,70365.0,70.3183,70.3881,70.069,70.1488,70365.0
2015-09-30 15:30:00,70.32,70.68,70.32,70.55,178489.0,70.1288,70.4879,70.1288,70.3582,178489.0
2015-10-01 09:30:00,70.76,71.09,70.21,70.53,109683.0,70.5676,70.8968,70.0191,70.3383,109683.0
2015-10-01 10:00:00,70.44,70.98,70.25,70.91,55600.0,70.2485,70.7871,70.059,70.7172,55600.0
2015-10-01 10:30:00,70.93,71.13,70.76,70.91,69178.0,70.7372,70.9366,70.5676,70.7172,69178.0
2015-10-01 11:00:00,70.92,71.09,70.81,70.81,67158.0,70.7272,70.8968,70.6175,70.6175,67158.0
2015-10-01 11:30:00,70.84,71.08,70.77,70.97,104879.0,70.6474,70.8868,70.5776,70.7771,104879.0
2015-10-01 12:00:00,70.95,71.1,70.81,71.04,308253.0,70.7571,70.9067,70.6175,70.8469,308253.0
2015-10-01 12:30:00,71.06,71.08,70.95,71.04,27100.0,70.8668,70.8868,70.7571,70.8469,27100.0
2015-10-01 13:00:00,71.04,71.09,70.89,70.91,35965.0,70.8469,70.8968,70.6973,70.7172,35965.0
2015-10-01 13:30:00,70.95,71.25,70.9,71.24,29259.0,70.7571,71.0563,70.7073,71.0463,29259.0
2015-10-01 14:00:00,71.25,71.6,71.22,71.54,40992.0,71.0563,71.4054,71.0264,71.3455,40992.0
2015-10-01 14:30:00,71.59,71.7,71.3,71.54,65703.0,71.3954,71.5051,71.1062,71.3455,65703.0
2015-10-01 15:00:00,71.52,71.75,71.4,71.47,366110.0,71.3256,71.555,71.2059,71.2757,366110.0
2015-10-01 15:30:00,71.44,71.47,71.17,71.41,224953.0,71.2458,71.2757,70.9765,71.2159,224953.0
2015-10-02 09:30:00,71.15,71.22,70.52,70.98,109608.0,70.9566,71.0264,70.3283,70.7871,109608.0
2015-10-02 10:00:00,70.98,71.15,70.74,70.9,75573.0,70.7871,70.9566,70.5477,70.7073,75573.0
2015-10-02 10:30:00,70.87,71.27,70.86,71.27,29987.0,70.6774,71.0763,70.6674,71.0763,29987.0
2015-10-02 11:00:00,71.3,71.42,71.07,71.24,44488.0,71.1062,71.2259,70.8768,71.0463,44488.0
2015-10-02 11:30:00,71.26,71.48,71.25,71.35,33906.0,71.0663,71.2857,71.0563,71.156,33906.0
2015-10-02 12:00:00,71.36,71.56,71.28,71.51,35116.0,71.166,71.3655,71.0862,71.3156,35116.0
2015-10-02 12:30:00,71.53,71.95,71.53,71.92,25397.0,71.3356,71.7544,71.3356,71.7245,25397.0
2015-10-02 13:00:00,71.94,72.3,71.9,72.27,39979.0,71.7444,72.1035,71.7046,72.0735,39979.0
2015-10-02 13:30:00,72.26,72.44,72.22,72.22,53180.0,72.0636,72.2431,72.0237,72.0237,53180.0
2015-10-02 14:00:00,72.24,72.62,72.22,72.59,47198.0,72.0436,72.4226,72.0237,72.3927,47198.0
2015-10-02 14:30:00,72.62,72.66,72.49,72.5,57734.0,72.4226,72.4625,72.2929,72.3029,57734.0
2015-10-02 15:00:00,72.51,73.28,72.5,73.13,156526.0,72.3129,73.0808,72.3029,72.9312,156526.0
2015-10-02 15:30:00,73.14,73.32,72.95,73.32,181997.0,72.9412,73.1207,72.7517,73.1207,181997.0
2015-10-05 09:30:00,73.7,74.15,73.67,73.86,101890.0,73.4997,73.9484,73.4697,73.6592,101890.0
2015-10-05 10:00:00,73.82,73.92,73.69,73.85,105017.0,73.6193,73.7191,73.4897,73.6492,105017.0
2015-10-05 10:30:00,73.86,73.88,73.37,73.46,56321.0,73.6592,73.6792,73.1706,73.2603,56321.0
2015-10-05 11:00:00,73.45,73.87,73.45,73.83,37890.0,73.2503,73.6692,73.2503,73.6293,37890.0
2015-10-05 11:30:00,73.81,74.07,73.8,74.05,34662.0,73.6094,73.8687,73.5994,73.8487,34662.0
2015-10-05 12:00:00,74.08,74.31,74.06,74.24,28946.0,73.8786,74.108,73.8587,74.0382,28946.0
2015-10-05 12:30:00,74.24,74.26,74.09,74.12,58459.0,74.0382,74.0581,73.8886,73.9185,58459.0
2015-10-05 13:00:00,74.12,74.35,74.12,74.16,67649.0,73.9185,74.1479,73.9185,73.9584,67649.0
2015-10-05 13:30:00,74.14,74.46,74.14,74.43,71827.0,73.9385,74.2576,73.9385,74.2277,71827.0
2015-10-05 14:00:00,74.39,74.63,74.32,74.61,36128.0,74.1878,74.4271,74.118,74.4072,36128.0
2015-10-05 14:30:00,74.63,74.71,74.48,74.55,210719.0,74.4271,74.5069,74.2775,74.3473,210719.0
2015-10-05 15:00:00,74.54,74.84,74.54,74.8,75325.0,74.3374,74.6366,74.3374,74.5967,75325.0
2015-10-05 15:30:00,74.8,75.0,74.79,74.88,163681.0,74.5967,74.7961,74.5867,74.6764,163681.0
2015-10-06 09:30:00,75.12,75.22,74.51,74.77,51538.0,74.9158,75.0155,74.3075,74.5667,51538.0
2015-10-06 10:00:00,74.77,74.77,74.0,74.03,71524.0,74.5667,74.5667,73.7988,73.8288,71524.0
2015-10-06 10:30:00,74.05,74.18,73.9,73.93,83912.0,73.8487,73.9784,73.6991,73.729,83912.0
2015-10-06 11:00:00,73.93,74.21,73.9,74.05,61890.0,73.729,74.0083,73.6991,73.8487,61890.0
2015-10-06 11:30:00,74.08,74.08,73.61,73.64,30929.0,73.8786,73.8786,73.4099,73.4398,30929.0
2015-10-06 12:00:00,73.65,73.7,73.31,73.32,84836.0,73.4498,73.4997,73.1107,73.1207,84836.0
2015-10-06 12:30:00,73.31,73.38,73.15,73.29,86327.0,73.1107,73.1805,72.9512,73.0908,86327.0
2015-10-06 13:00:00,73.29,73.46,73.24,73.39,58419.0,73.0908,73.2603,73.0409,73.1905,58419.0
2015-10-06 13:30:00,73.39,73.39,73.06,73.19,32118.0,73.1905,73.1905,72.8614,72.991,32118.0
2015-10-06 14:00:00,73.18,73.5,73.14,73.37,47424.0,72.9811,73.3002,72.9412,73.1706,47424.0
2015-10-06 14:30:00,73.36,73.49,73.0,73.04,71945.0,73.1606,73.2902,72.8016,72.8415,71945.0
2015-10-06 15:00:00,73.01,73.24,72.99,73.22,81396.0,72.8115,73.0409,72.7916,73.021,81396.0
2015-10-06 15:30:00,73.22,73.35,73.09,73.27,194213.0,73.021,73.1506,72.8913,73.0708,194213.0
2015-10-07 09:30:00,73.44,73.83,73.22,73.65,35971.0,73.2404,73.6293,73.021,73.4498,35971.0
2015-10-07 10:00:00,73.68,73.99,73.68,73.99,39879.0,73.4797,73.7889,73.4797,73.7889,39879.0
2015-10-07 10:30:00,73.99,74.02,73.55,73.8,34872.0,73.7889,73.8188,73.3501,73.5994,34872.0
2015-10-07 11:00:00,73.79,73.79,73.46,73.55,37432.0,73.5894,73.5894,73.2603,73.3501,37432.0
2015-10-07 11:30:00,73.55,73.89,73.5,73.89,47122.0,73.3501,73.6891,73.3002,73.6891,47122.0
2015-10-07 12:00:00,73.87,73.96,73.71,73.71,34722.0,73.6692,73.759,73.5096,73.5096,34722.0
2015-10-07 12:30:00,73.7,73.96,73.68,73.9,25211.0,73.4997,73.759,73.4797,73.6991,25211.0
2015-10-07 13:00:00,73.89,74.28,73.89,74.17,39626.0,73.6891,74.0781,73.6891,73.9684,39626.0
2015-10-07 13:30:00,74.19,74.6,74.17,74.56,36401.0,73.9883,74.3972,73.9684,74.3573,36401.0
2015-10-07 14:00:00,74.57,74.71,73.93,74.2,82079.0,74.3673,74.5069,73.729,73.9983,82079.0
2015-10-07 14:30:00,74.19,74.25,74.04,74.14,51985.0,73.9883,74.0482,73.8387,73.9385,51985.0
2015-10-07 15:00:00,74.18,74.57,74.1,74.4,77197.0,73.9784,74.3673,73.8986,74.1978,77197.0
2015-10-07 15:30:00,74.4,74.58,74.39,74.55,130334.0,74.1978,74.3773,74.1878,74.3473,130334.0
2015-10-08 09:30:00,74.4,74.51,73.19,74.41,34050.0,74.1978,74.3075,72.991,74.2077,34050.0
2015-10-08 10:00:00,74.41,74.73,74.41,74.57,26031.0,74.2077,74.5269,74.2077,74.3673,26031.0
2015-10-08 10:30:00,74.57,74.63,74.11,74.26,32293.0,74.3673,74.4271,73.9085,74.0581,32293.0
2015-10-08 11:00:00,74.31,74.34,73.9,74.0,37411.0,74.108,74.1379,73.6991,73.7988,37411.0
2015-10-08 11:30:00,74.04,74.29,74.0,74.23,32044.0,73.8387,74.0881,73.7988,74.0282,32044.0
2015-10-08 12:00:00,74.27,74.48,74.21,74.32,41182.0,74.0681,74.2775,74.0083,74.118,41182.0
2015-10-08 12:30:00,74.3,74.3,73.94,74.14,30119.0,74.098,74.098,73.739,73.9385,30119.0
2015-10-08 13:00:00,74.16,74.3,74.12,74.23,17976.0,73.9584,74.098,73.9185,74.0282,17976.0
2015-10-08 13:30:00,74.22,74.22,73.92,73.99,30404.0,74.0182,74.0182,73.7191,73.7889,30404.0
2015-10-08 14:00:00,74.01,74.39,73.99,74.34,40033.0,73.8088,74.1878,73.7889,74.1379,40033.0
2015-10-08 14:30:00,74.35,74.59,74.35,74.54,30776.0,74.1479,74.3872,74.1479,74.3374,30776.0
2015-10-08 15:00:00,74.56,74.75,74.56,74.59,36089.0,74.3573,74.5468,74.3573,74.3872,36089.0
2015-10-08 15:30:00,74.6,74.75,74.47,74.72,77225.0,74.3972,74.5468,74.2676,74.5169,77225.0
2015-10-09 09:30:00,74.76,74.76,74.44,74.75,22971.0,74.5568,74.5568,74.2376,74.5468,22971.0
2015-10-09 10:00:00,74.69,74.99,74.69,74.92,52778.0,74.487,74.7862,74.487,74.7163,52778.0
2015-10-09 10:30:00,74.9,75.17,74.9,75.0,26722.0,74.6964,74.9657,74.6964,74.7961,26722.0
2015-10-09 11:00:00,75.0,75.13,74.87,75.07,39062.0,74.7961,74.9258,74.6665,74.8659,39062.0
2015-10-09 11:30:00,75.1,75.1,74.84,74.93,13072.0,74.8959,74.8959,74.6366,74.7263,13072.0
2015-10-09 12:00:00,74.95,75.07,74.95,75.05,15860.0,74.7463,74.8659,74.7463,74.846,15860.0
2015-10-09 12:30:00,75.02,75.02,74.73,74.91,43410.0,74.8161,74.8161,74.5269,74.7064,43410.0
2015-10-09 13:00:00,74.89,74.92,74.59,74.74,28707.0,74.6864,74.7163,74.3872,74.5368,28707.0
2015-10-09 13:30:00,74.71,74.8,74.63,74.69,47208.0,74.5069,74.5967,74.4271,74.487,47208.0
2015-10-09 14:00:00,74.7,74.76,74.52,74.76,34507.0,74.4969,74.5568,74.3174,74.5568,34507.0
2015-10-09 14:30:00,74.75,74.84,74.69,74.78,24056.0,74.5468,74.6366,74.487,74.5767,24056.0
2015-10-09 15:00:00,74.78,74.92,74.71,74.88,50058.0,74.5767,74.7163,74.5069,74.6764,50058.0
2015-10-09 15:30:00,74.87,75.11,74.87,75.06,146772.0,74.6665,74.9058,74.6665,74.856,146772.0
2015-10-12 09:30:00,75.2,75.42,75.0,75.2,36031.0,74.9956,75.215,74.7961,74.9956,36031.0
2015-10-12 10:00:00,75.18,75.33,75.07,75.11,22100.0,74.9756,75.1252,74.8659,74.9058,22100.0
2015-10-12 10:30:00,75.13,75.39,75.03,75.36,23447.0,74.9258,75.1851,74.826,75.1551,23447.0
2015-10-12 11:00:00,75.37,75.62,75.37,75.6,18735.0,75.1651,75.4144,75.1651,75.3945,18735.0
2015-10-12 11:30:00,75.64,75.68,75.49,75.6,23413.0,75.4344,75.4743,75.2848,75.3945,23413.0
2015-10-12 12:00:00,75.59,75.61,75.41,75.45,20529.0,75.3845,75.4045,75.205,75.2449,20529.0
2015-10-12 12:30:00,75.46,75.46,75.34,75.36,10537.0,75.2549,75.2549,75.1352,75.1551,10537.0
2015-10-12 13:00:00,75.36,75.37,75.23,75.35,13692.0,75.1551,75.1651,75.0255,75.1452,13692.0
2015-10-12 13:30:00,75.37,75.4,75.27,75.3,12883.0,75.1651,75.195,75.0654,75.0953,12883.0
2015-10-12 14:00:00,75.31,75.41,75.31,75.36,13800.0,75.1053,75.205,75.1053,75.1551,13800.0
2015-10-12 14:30:00,75.34,75.46,75.34,75.37,21991.0,75.1352,75.2549,75.1352,75.1651,21991.0
2015-10-12 15:00:00,75.36,75.45,75.33,75.35,40590.0,75.1551,75.2449,75.1252,75.1452,40590.0
2015-10-12 15:30:00,75.34,75.44,75.26,75.3,151354.0,75.1352,75.2349,75.0554,75.0953,151354.0
2015-10-13 09:30:00,75.22,75.29,74.78,75.0,35145.0,75.0155,75.0853,74.5767,74.7961,35145.0
2015-10-13 10:00:00,74.96,75.21,74.8,75.21,23265.0,74.7562,75.0056,74.5967,75.0056,23265.0
2015-10-13 10:30:00,75.24,75.28,74.79,75.1,32589.0,75.0355,75.0754,74.5867,74.8959,32589.0
2015-10-13 11:00:00,75.14,75.21,74.95,75.01,20345.0,74.9357,75.0056,74.7463,74.8061,20345.0
2015-10-13 11:30:00,75.0,75.08,74.81,74.91,16537.0,74.7961,74.8759,74.6066,74.7064,16537.0
2015-10-13 12:00:00,74.93,74.99,74.84,74.92,15583.0,74.7263,74.7862,74.6366,74.7163,15583.0
2015-10-13 12:30:00,74.93,74.97,74.8,74.8,14903.0,74.7263,74.7662,74.5967,74.5967,14903.0
2015-10-13 13:00:00,74.79,74.95,74.76,74.94,21900.0,74.5867,74.7463,74.5568,74.7363,21900.0
2015-10-13 13:30:00,74.92,74.92,74.76,74.77,15899.0,74.7163,74.7163,74.5568,74.5667,15899.0
2015-10-13 14:00:00,74.77,74.87,74.68,74.72,24703.0,74.5667,74.6665,74.477,74.5169,24703.0
2015-10-13 14:30:00,74.71,74.89,74.69,74.86,27145.0,74.5069,74.6864,74.487,74.6565,27145.0
2015-10-13 15:00:00,74.88,74.9,74.65,74.76,34148.0,74.6764,74.6964,74.4471,74.5568,34148.0
2015-10-13 15:30:00,74.74,74.78,74.5,74.57,86410.0,74.5368,74.5767,74.2975,74.3673,86410.0
2015-10-14 09:30:00,74.68,75.11,74.09,75.04,28662.0,74.477,74.9058,73.8886,74.836,28662.0
2015-10-14 10:00:00,75.07,75.09,74.39,74.45,15513.0,74.8659,74.8859,74.1878,74.2476,15513.0
2015-10-14 10:30:00,74.45,74.53,74.29,74.38,19799.0,74.2476,74.3274,74.0881,74.1778,19799.0
2015-10-14 11:00:00,74.37,74.67,74.3,74.67,20177.0,74.1678,74.467,74.098,74.467,20177.0
2015-10-14 11:30:00,74.63,74.74,74.36,74.53,50158.0,74.4271,74.5368,74.1579,74.3274,50158.0
2015-10-14 12:00:00,74.52,74.53,74.23,74.47,27266.0,74.3174,74.3274,74.0282,74.2676,27266.0
2015-10-14 12:30:00,74.51,74.81,74.49,74.66,28889.0,74.3075,74.6066,74.2875,74.457,28889.0
2015-10-14 13:00:00,74.66,74.66,74.49,74.59,14200.0,74.457,74.457,74.2875,74.3872,14200.0
2015-10-14 13:30:00,74.59,74.73,74.57,74.73,19908.0,74.3872,74.5269,74.3673,74.5269,19908.0
2015-10-14 14:00:00,74.73,74.84,74.45,74.45,20136.0,74.5269,74.6366,74.2476,74.2476,20136.0
2015-10-14 14:30:00,74.45,74.49,74.32,74.34,23454.0,74.2476,74.2875,74.118,74.1379,23454.0
2015-10-14 15:00:00,74.38,74.52,74.28,74.4,31508.0,74.1778,74.3174,74.0781,74.1978,31508.0
2015-10-14 15:30:00,74.42,74.56,74.18,74.34,87067.0,74.2177,74.3573,73.9784,74.1379,87067.0
2015-10-15 09:30:00,74.83,74.83,74.04,74.72,24824.0,74.6266,74.6266,73.8387,74.5169,24824.0
2015-10-15 10:00:00,74.7,74.7,74.48,74.55,20457.0,74.4969,74.4969,74.2775,74.3473,20457.0
2015-10-15 10:30:00,74.48,74.72,74.48,74.57,12780.0,74.2775,74.5169,74.2775,74.3673,12780.0
2015-10-15 11:00:00,74.59,74.73,74.57,74.65,9191.0,74.3872,74.5269,74.3673,74.4471,9191.0
2015-10-15 11:30:00,74.69,74.69,74.16,74.2,15741.0,74.487,74.487,73.9584,73.9983,15741.0
2015-10-15 12:00:00,74.22,74.55,74.21,74.5,14940.0,74.0182,74.3473,74.0083,74.2975,14940.0
2015-10-15 12:30:00,74.48,74.52,74.25,74.29,25950.0,74.2775,74.3174,74.0482,74.0881,25950.0
2015-10-15 13:00:00,74.29,74.58,74.29,74.44,21830.0,74.0881,74.3773,74.0881,74.2376,21830.0
2015-10-15 13:30:00,74.46,74.56,74.4,74.53,21113.0,74.2576,74.3573,74.1978,74.3274,21113.0
2015-10-15 14:00:00,74.52,74.73,74.48,74.68,19132.0,74.3174,74.5269,74.2775,74.477,19132.0
2015-10-15 14:30:00,74.75,74.9,74.71,74.73,25542.0,74.5468,74.6964,74.5069,74.5269,25542.0
2015-10-15 15:00:00,74.73,74.79,74.6,74.64,62888.0,74.5269,74.5867,74.3972,74.4371,62888.0
2015-10-15 15:30:00,74.65,74.69,74.53,74.67,67274.0,74.4471,74.487,74.3274,74.467,67274.0
2015-10-16 09:30:00,74.96,75.0,74.31,74.87,61536.0,74.7562,74.7961,74.108,74.6665,61536.0
2015-10-16 10:00:00,74.87,75.04,74.83,74.88,29964.0,74.6665,74.836,74.6266,74.6764,29964.0
2015-10-16 10:30:00,74.88,74.92,74.73,74.73,27816.0,74.6764,74.7163,74.5269,74.5269,27816.0
2015-10-16 11:00:00,74.75,74.87,74.71,74.83,43221.0,74.5468,74.6665,74.5069,74.6266,43221.0
2015-10-16 11:30:00,74.84,74.98,74.8,74.98,22727.0,74.6366,74.7762,74.5967,74.7762,22727.0
2015-10-16 12:00:00,74.95,74.95,74.69,74.7,30393.0,74.7463,74.7463,74.487,74.4969,30393.0
2015-10-16 12:30:00,74.7,74.79,74.62,74.78,20644.0,74.4969,74.5867,74.4172,74.5767,20644.0
2015-10-16 13:00:00,74.77,74.89,74.65,74.8,22543.0,74.5667,74.6864,74.4471,74.5967,22543.0
2015-10-16 13:30:00,74.77,74.87,74.65,74.65,43798.0,74.5667,74.6665,74.4471,74.4471,43798.0
2015-10-16 14:00:00,74.66,74.82,74.58,74.74,23800.0,74.457,74.6166,74.3773,74.5368,23800.0
2015-10-16 14:30:00,74.73,74.73,74.56,74.65,50643.0,74.5269,74.5269,74.3573,74.4471,50643.0
2015-10-16 15:00:00,74.65,74.72,74.57,74.6,81559.0,74.4471,74.5169,74.3673,74.3972,81559.0
2015-10-16 15:30:00,74.61,74.71,74.57,74.66,113244.0,74.4072,74.5069,74.3673,74.457,113244.0
2015-10-19 09:30:00,74.61,74.87,74.13,74.82,21987.0,74.4072,74.6665,73.9285,74.6166,21987.0
2015-10-19 10:00:00,74.8,74.89,74.64,74.76,22583.0,74.5967,74.6864,74.4371,74.5568,22583.0
2015-10-19 10:30:00,74.76,74.89,74.67,74.87,29305.0,74.5568,74.6864,74.467,74.6665,29305.0
2015-10-19 11:00:00,74.84,75.1,74.72,75.04,18792.0,74.6366,74.8959,74.5169,74.836,18792.0
2015-10-19 11:30:00,75.08,75.3,74.91,74.95,25945.0,74.8759,75.0953,74.7064,74.7463,25945.0
2015-10-19 12:00:00,75.0,75.03,74.83,74.98,24076.0,74.7961,74.826,74.6266,74.7762,24076.0
2015-10-19 12:30:00,74.98,75.12,74.93,75.01,57801.0,74.7762,74.9158,74.7263,74.8061,57801.0
2015-10-19 13:00:00,75.04,75.16,74.94,74.96,16075.0,74.836,74.9557,74.7363,74.7562,16075.0
2015-10-19 13:30:00,74.94,75.01,74.82,75.01,24829.0,74.7363,74.8061,74.6166,74.8061,24829.0
2015-10-19 14:00:00,74.98,75.08,74.94,75.0,9636.0,74.7762,74.8759,74.7363,74.7961,9636.0
2015-10-19 14:30:00,74.99,75.18,74.98,75.13,27881.0,74.7862,74.9756,74.7762,74.9258,27881.0
2015-10-19 15:00:00,75.12,75.4,75.11,75.36,50610.0,74.9158,75.195,74.9058,75.1551,50610.0
2015-10-19 15:30:00,75.36,75.55,75.29,75.52,93928.0,75.1551,75.3446,75.0853,75.3147,93928.0
2015-10-20 09:30:00,75.63,75.96,75.26,75.77,44767.0,75.4244,75.7535,75.0554,75.564,44767.0
2015-10-20 10:00:00,75.76,76.11,75.72,75.97,39357.0,75.5541,75.9031,75.5142,75.7635,39357.0
2015-10-20 10:30:00,76.0,76.02,75.65,75.94,100252.0,75.7934,75.8134,75.4444,75.7336,100252.0
2015-10-20 11:00:00,75.94,75.94,75.6,75.92,35854.0,75.7336,75.7336,75.3945,75.7136,35854.0
2015-10-20 11:30:00,75.92,75.98,75.64,75.86,56402.0,75.7136,75.7735,75.4344,75.6538,56402.0
2015-10-20 12:00:00,75.86,75.98,75.78,75.9,47493.0,75.6538,75.7735,75.574,75.6937,47493.0
2015-10-20 12:30:00,75.92,75.92,75.56,75.87,41114.0,75.7136,75.7136,75.3546,75.6638,41114.0
2015-10-20 13:00:00,75.89,75.92,75.71,75.86,18729.0,75.6837,75.7136,75.5042,75.6538,18729.0
2015-10-20 13:30:00,75.89,75.89,75.67,75.74,24212.0,75.6837,75.6837,75.4643,75.5341,24212.0
2015-10-20 14:00:00,75.75,75.91,75.63,75.91,25085.0,75.5441,75.7037,75.4244,75.7037,25085.0
2015-10-20 14:30:00,75.92,75.94,75.7,75.86,33278.0,75.7136,75.7336,75.4942,75.6538,33278.0
2015-10-20 15:00:00,75.88,75.96,75.79,75.9,57687.0,75.6737,75.7535,75.584,75.6937,57687.0
2015-10-20 15:30:00,75.92,75.94,75.68,75.79,80159.0,75.7136,75.7336,75.4743,75.584,80159.0
2015-10-21 09:30:00,75.93,75.99,75.37,75.94,35354.0,75.7236,75.7834,75.1651,75.7336,35354.0
2015-10-21 10:00:00,75.91,76.14,75.67,75.77,50677.0,75.7037,75.933,75.4643,75.564,50677.0
2015-10-21 10:30:00,75.76,75.78,75.28,75.43,31269.0,75.5541,75.574,75.0754,75.225,31269.0
2015-10-21 11:00:00,75.44,75.71,75.34,75.5,21532.0,75.2349,75.5042,75.1352,75.2948,21532.0
2015-10-21 11:30:00,75.49,75.68,75.4,75.6,20800.0,75.2848,75.4743,75.195,75.3945,20800.0
2015-10-21 12:00:00,75.59,75.63,75.29,75.31,79230.0,75.3845,75.4244,75.0853,75.1053,79230.0
2015-10-21 12:30:00,75.31,75.32,74.88,74.88,25970.0,75.1053,75.1153,74.6764,74.6764,25970.0
2015-10-21 13:00:00,74.9,74.98,74.46,74.46,27101.0,74.6964,74.7762,74.2576,74.2576,27101.0
2015-10-21 13:30:00,74.43,74.79,74.42,74.64,30417.0,74.2277,74.5867,74.2177,74.4371,30417.0
2015-10-21 14:00:00,74.59,74.75,74.56,74.59,15320.0,74.3872,74.5468,74.3573,74.3872,15320.0
2015-10-21 14:30:00,74.6,74.81,74.54,74.66,19522.0,74.3972,74.6066,74.3374,74.457,19522.0
2015-10-21 15:00:00,74.67,74.92,74.62,74.78,25650.0,74.467,74.7163,74.4172,74.5767,25650.0
2015-10-21 15:30:00,74.76,74.76,74.42,74.46,42265.0,74.5568,74.5568,74.2177,74.2576,42265.0
2015-10-22 09:30:00,74.77,75.48,74.77,75.24,53204.0,74.5667,75.2748,74.5667,75.0355,53204.0
2015-10-22 10:00:00,75.24,75.74,75.12,75.28,38109.0,75.0355,75.5341,74.9158,75.0754,38109.0
2015-10-22 10:30:00,75.32,75.46,75.06,75.37,44708.0,75.1153,75.2549,74.856,75.1651,44708.0
2015-10-22 11:00:00,75.34,75.45,74.99,75.17,98401.0,75.1352,75.2449,74.7862,74.9657,98401.0
2015-10-22 11:30:00,75.18,75.43,75.06,75.33,33595.0,74.9756,75.225,74.856,75.1252,33595.0
2015-10-22 12:00:00,75.34,75.56,75.26,75.38,34493.0,75.1352,75.3546,75.0554,75.1751,34493.0
2015-10-22 12:30:00,75.4,75.44,75.16,75.33,35874.0,75.195,75.2349,74.9557,75.1252,35874.0
2015-10-22 13:00:00,75.31,75.36,75.0,75.05,27500.0,75.1053,75.1551,74.7961,74.846,27500.0
2015-10-22 13:30:00,75.07,75.25,74.98,75.09,43515.0,74.8659,75.0454,74.7762,74.8859,43515.0
2015-10-22 14:00:00,75.07,75.26,75.04,75.06,47720.0,74.8659,75.0554,74.836,74.856,47720.0
2015-10-22 14:30:00,75.03,75.29,75.0,75.21,49013.0,74.826,75.0853,74.7961,75.0056,49013.0
2015-10-22 15:00:00,75.2,75.31,75.12,75.22,55100.0,74.9956,75.1053,74.9158,75.0155,55100.0
2015-10-22 15:30:00,75.23,75.48,75.12,75.41,102833.0,75.0255,75.2748,74.9158,75.205,102833.0
2015-10-23 09:30:00,75.82,81.4,75.4,79.76,464257.0,75.6139,81.1787,75.195,79.5432,464257.0
2015-10-23 10:00:00,79.76,80.0,78.28,78.29,272840.0,79.5432,79.7825,78.0672,78.0772,272840.0
2015-10-23 10:30:00,78.3,79.5,78.27,79.5,100408.0,78.0872,79.2839,78.0572,79.2839,100408.0
2015-10-23 11:00:00,79.5,79.97,79.14,79.31,143254.0,79.2839,79.7526,78.9249,79.0944,143254.0
2015-10-23 11:30:00,79.36,80.41,79.35,79.45,75266.0,79.1443,80.1914,79.1343,79.234,75266.0
2015-10-23 12:00:00,79.45,80.0,79.32,79.75,122365.0,79.234,79.7825,79.1044,79.5332,122365.0
2015-10-23 12:30:00,79.75,80.11,79.74,80.0,69874.0,79.5332,79.8922,79.5232,79.7825,69874.0
2015-10-23 13:00:00,79.93,80.88,79.93,80.51,90411.0,79.7127,80.6601,79.7127,80.2911,90411.0
2015-10-23 13:30:00,80.55,80.66,79.99,80.16,73034.0,80.331,80.4407,79.7726,79.9421,73034.0
2015-10-23 14:00:00,80.11,80.11,79.74,79.96,122469.0,79.8922,79.8922,79.5232,79.7426,122469.0
2015-10-23 14:30:00,79.99,80.7,79.84,80.32,878930.0,79.7726,80.4806,79.623,80.1017,878930.0
2015-10-23 15:00:00,80.34,80.34,79.94,80.03,149974.0,80.1216,80.1216,79.7227,79.8125,149974.0
2015-10-23 15:30:00,80.03,80.53,80.03,80.18,243721.0,79.8125,80.3111,79.8125,79.962,243721.0
2015-10-26 09:30:00,80.14,80.14,79.31,79.73,54507.0,79.9222,79.9222,79.0944,79.5133,54507.0
2015-10-26 10:00:00,79.78,79.82,79.34,79.75,44711.0,79.5631,79.603,79.1243,79.5332,44711.0
2015-10-26 10:30:00,79.75,79.96,79.68,79.91,36754.0,79.5332,79.7426,79.4634,79.6928,36754.0
2015-10-26 11:00:00,79.92,80.25,79.9,80.22,34945.0,79.7027,80.0319,79.6828,80.0019,34945.0
2015-10-26 11:30:00,80.24,80.28,80.04,80.21,29171.0,80.0219,80.0618,79.8224,79.992,29171.0
2015-10-26 12:00:00,80.22,80.54,80.14,80.52,80480.0,80.0019,80.3211,79.9222,80.3011,80480.0
2015-10-26 12:30:00,80.5,80.66,80.36,80.66,31185.0,80.2812,80.4407,80.1416,80.4407,31185.0
2015-10-26 13:00:00,80.65,81.09,80.6,81.06,47155.0,80.4308,80.8696,80.3809,80.8397,47155.0
2015-10-26 13:30:00,81.07,81.21,80.76,80.76,47431.0,80.8496,80.9892,80.5405,80.5405,47431.0
2015-10-26 14:00:00,80.79,80.94,80.62,80.64,43424.0,80.5704,80.72,80.4008,80.4208,43424.0
2015-10-26 14:30:00,80.64,80.76,80.4,80.45,60329.0,80.4208,80.5405,80.1814,80.2313,60329.0
2015-10-26 15:00:00,80.45,80.6,80.3,80.51,70639.0,80.2313,80.3809,80.0817,80.2911,70639.0
2015-10-26 15:30:00,80.51,80.55,80.39,80.47,131867.0,80.2911,80.331,80.1715,80.2513,131867.0
2015-10-27 09:30:00,80.21,80.46,79.72,79.72,68856.0,79.992,80.2413,79.5033,79.5033,68856.0
2015-10-27 10:00:00,79.7,79.72,79.42,79.64,29382.0,79.4833,79.5033,79.2041,79.4235,29382.0
2015-10-27 10:30:00,79.65,79.85,79.54,79.78,63006.0,79.4335,79.6329,79.3238,79.5631,63006.0
2015-10-27 11:00:00,79.77,80.23,79.77,80.11,58646.0,79.5532,80.0119,79.5532,79.8922,58646.0
2015-10-27 11:30:00,80.12,80.17,79.83,80.01,69296.0,79.9022,79.9521,79.613,79.7925,69296.0
2015-10-27 12:00:00,80.05,80.09,79.83,79.88,21572.0,79.8324,79.8723,79.613,79.6629,21572.0
2015-10-27 12:30:00,79.86,80.03,79.79,79.84,22074.0,79.6429,79.8125,79.5731,79.623,22074.0
2015-10-27 13:00:00,79.83,79.83,79.57,79.68,30465.0,79.613,79.613,79.3537,79.4634,30465.0
2015-10-27 13:30:00,79.69,79.73,79.52,79.62,18502.0,79.4734,79.5133,79.3038,79.4036,18502.0
2015-10-27 14:00:00,79.64,79.72,79.54,79.59,23801.0,79.4235,79.5033,79.3238,79.3736,23801.0
2015-10-27 14:30:00,79.57,79.8,79.55,79.69,35120.0,79.3537,79.5831,79.3338,79.4734,35120.0
2015-10-27 15:00:00,79.66,79.82,79.58,79.74,68674.0,79.4435,79.603,79.3637,79.5232,68674.0
2015-10-27 15:30:00,79.75,79.85,79.63,79.82,74587.0,79.5332,79.6329,79.4135,79.603,74587.0
2015-10-28 09:30:00,79.47,79.99,79.47,79.99,35219.0,79.254,79.7726,79.254,79.7726,35219.0
2015-10-28 10:00:00,79.97,80.1,79.48,79.52,86376.0,79.7526,79.8823,79.2639,79.3038,86376.0
2015-10-28 10:30:00,79.57,79.95,79.48,79.9,108898.0,79.3537,79.7327,79.2639,79.6828,108898.0
2015-10-28 11:00:00,79.91,80.43,79.9,80.39,19887.0,79.6928,80.2114,79.6828,80.1715,19887.0
2015-10-28 11:30:00,80.39,80.79,80.34,80.79,29181.0,80.1715,80.5704,80.1216,80.5704,29181.0
2015-10-28 12:00:00,80.86,80.86,80.4,80.45,38183.0,80.6402,80.6402,80.1814,80.2313,38183.0
2015-10-28 12:30:00,80.46,80.48,80.2,80.29,26346.0,80.2413,80.2612,79.982,80.0717,26346.0
2015-10-28 13:00:00,80.31,80.46,80.17,80.42,33253.0,80.0917,80.2413,79.9521,80.2014,33253.0
2015-10-28 13:30:00,80.41,80.62,80.36,80.62,32486.0,80.1914,80.4008,80.1416,80.4008,32486.0
2015-10-28 14:00:00,80.48,80.61,79.83,80.05,63015.0,80.2612,80.3909,79.613,79.8324,63015.0
2015-10-28 14:30:00,80.02,80.27,79.87,80.23,38686.0,79.8025,80.0518,79.6529,80.0119,38686.0
2015-10-28 15:00:00,80.29,80.65,80.25,80.63,38772.0,80.0717,80.4308,80.0319,80.4108,38772.0
2015-10-28 15:30:00,80.63,80.96,80.61,80.89,92124.0,80.4108,80.7399,80.3909,80.6701,92124.0
2015-10-29 09:30:00,80.84,80.92,80.19,80.25,19900.0,80.6202,80.7,79.972,80.0319,19900.0
2015-10-29 10:00:00,80.29,80.66,80.29,80.55,23449.0,80.0717,80.4407,80.0717,80.331,23449.0
2015-10-29 10:30:00,80.53,80.74,80.42,80.49,19560.0,80.3111,80.5205,80.2014,80.2712,19560.0
2015-10-29 11:00:00,80.5,80.93,80.48,80.93,28140.0,80.2812,80.71,80.2612,80.71,28140.0
2015-10-29 11:30:00,80.91,80.96,80.74,80.84,27731.0,80.6901,80.7399,80.5205,80.6202,27731.0
2015-10-29 12:00:00,80.83,81.08,80.76,81.0,28014.0,80.6103,80.8596,80.5405,80.7798,28014.0
2015-10-29 12:30:00,81.03,81.19,80.95,81.02,26120.0,80.8097,80.9693,80.7299,80.7998,26120.0
2015-10-29 13:00:00,81.05,81.07,80.96,81.01,23441.0,80.8297,80.8496,80.7399,80.7898,23441.0
2015-10-29 13:30:00,81.02,81.05,80.52,80.73,79699.0,80.7998,80.8297,80.3011,80.5105,79699.0
2015-10-29 14:00:00,80.7,80.79,80.66,80.68,41184.0,80.4806,80.5704,80.4407,80.4607,41184.0
2015-10-29 14:30:00,80.7,80.82,80.61,80.76,28667.0,80.4806,80.6003,80.3909,80.5405,28667.0
2015-10-29 15:00:00,80.78,80.83,80.66,80.8,30320.0,80.5604,80.6103,80.4407,80.5804,30320.0
2015-10-29 15:30:00,80.8,80.94,80.67,80.75,83945.0,80.5804,80.72,80.4507,80.5305,83945.0
2015-10-30 09:30:00,80.74,81.04,80.38,81.0,30231.0,80.5205,80.8197,80.1615,80.7798,30231.0
2015-10-30 10:00:00,81.0,81.0,80.71,80.89,13986.0,80.7798,80.7798,80.4906,80.6701,13986.0
2015-10-30 10:30:00,80.89,81.27,80.85,80.88,41326.0,80.6701,81.0491,80.6302,80.6601,41326.0
2015-10-30 11:00:00,80.87,80.95,80.76,80.93,19655.0,80.6502,80.7299,80.5405,80.71,19655.0
2015-10-30 11:30:00,80.89,81.22,80.87,81.21,16521.0,80.6701,80.9992,80.6502,80.9892,16521.0
2015-10-30 12:00:00,81.2,81.39,81.07,81.39,20564.0,80.9793,81.1688,80.8496,81.1688,20564.0
2015-10-30 12:30:00,81.38,81.49,81.24,81.46,24086.0,81.1588,81.2685,81.0192,81.2386,24086.0
2015-10-30 13:00:00,81.45,81.46,81.3,81.42,23398.0,81.2286,81.2386,81.079,81.1987,23398.0
2015-10-30 13:30:00,81.4,81.42,81.18,81.28,16082.0,81.1787,81.1987,80.9593,81.0591,16082.0
2015-10-30 14:00:00,81.26,81.32,80.9,80.9,22822.0,81.0391,81.0989,80.6801,80.6801,22822.0
2015-10-30 14:30:00,80.91,81.02,80.78,80.78,22953.0,80.6901,80.7998,80.5604,80.5604,22953.0
2015-10-30 15:00:00,80.77,80.84,80.55,80.55,45373.0,80.5504,80.6202,80.331,80.331,45373.0
2015-10-30 15:30:00,80.55,80.86,80.54,80.6,165283.0,80.331,80.6402,80.3211,80.3809,165283.0
2015-11-02 09:30:00,80.86,81.31,80.04,81.17,49863.0,80.6402,81.089,79.8224,80.9494,49863.0
2015-11-02 10:00:00,81.22,81.33,80.95,81.08,20881.0,80.9992,81.1089,80.7299,80.8596,20881.0
2015-11-02 10:30:00,81.08,81.15,80.88,81.15,18947.0,80.8596,80.9294,80.6601,80.9294,18947.0
2015-11-02 11:00:00,81.12,81.33,81.08,81.33,24872.0,80.8995,81.1089,80.8596,81.1089,24872.0
2015-11-02 11:30:00,81.29,81.43,81.23,81.34,21799.0,81.069,81.2086,81.0092,81.1189,21799.0
2015-11-02 12:00:00,81.33,81.66,81.32,81.42,50837.0,81.1089,81.438,81.0989,81.1987,50837.0
2015-11-02 12:30:00,81.4,81.54,81.28,81.54,15575.0,81.1787,81.3183,81.0591,81.3183,15575.0
2015-11-02 13:00:00,81.55,81.64,81.41,81.64,21322.0,81.3283,81.4181,81.1887,81.4181,21322.0
2015-11-02 13:30:00,81.64,81.71,81.52,81.62,21153.0,81.4181,81.4879,81.2984,81.3981,21153.0
2015-11-02 14:00:00,81.61,81.66,81.54,81.58,29439.0,81.3882,81.438,81.3183,81.3582,29439.0
2015-11-02 14:30:00,81.58,81.71,81.52,81.67,23801.0,81.3582,81.4879,81.2984,81.448,23801.0
2015-11-02 15:00:00,81.67,81.81,81.65,81.8,39396.0,81.448,81.5876,81.428,81.5776,39396.0
2015-11-02 15:30:00,81.79,81.83,81.56,81.73,98244.0,81.5677,81.6076,81.3383,81.5078,98244.0
2015-11-03 09:30:00,81.8,81.8,81.01,81.11,28174.0,81.5776,81.5776,80.7898,80.8895,28174.0
2015-11-03 10:00:00,81.15,81.28,81.06,81.19,19095.0,80.9294,81.0591,80.8397,80.9693,19095.0
2015-11-03 10:30:00,81.17,81.5,81.15,81.46,20514.0,80.9494,81.2785,80.9294,81.2386,20514.0
2015-11-03 11:00:00,81.47,81.86,81.42,81.83,18915.0,81.2485,81.6375,81.1987,81.6076,18915.0
2015-11-03 11:30:00,81.86,82.04,81.8,82.0,31743.0,81.6375,81.817,81.5776,81.7771,31743.0
2015-11-03 12:00:00,81.97,82.01,81.63,81.74,18255.0,81.7472,81.7871,81.4081,81.5178,18255.0
2015-11-03 12:30:00,81.76,81.79,81.55,81.78,15383.0,81.5377,81.5677,81.3283,81.5577,15383.0
2015-11-03 13:00:00,81.78,81.82,81.65,81.72,10161.0,81.5577,81.5976,81.428,81.4979,10161.0
2015-11-03 13:30:00,81.71,81.78,81.6,81.63,26486.0,81.4879,81.5577,81.3782,81.4081,26486.0
2015-11-03 14:00:00,81.61,81.61,80.96,81.15,97588.0,81.3882,81.3882,80.7399,80.9294,97588.0
2015-11-03 14:30:00,81.17,81.39,81.08,81.15,46888.0,80.9494,81.1688,80.8596,80.9294,46888.0
2015-11-03 15:00:00,81.15,81.19,80.82,80.85,61038.0,80.9294,80.9693,80.6003,80.6302,61038.0
2015-11-03 15:30:00,80.84,81.02,80.67,80.94,159343.0,80.6202,80.7998,80.4507,80.72,159343.0
2015-11-04 09:30:00,81.02,81.35,80.89,81.04,26358.0,80.7998,81.1289,80.6701,80.8197,26358.0
2015-11-04 10:00:00,81.0,81.05,80.76,80.79,21300.0,80.7798,80.8297,80.5405,80.5704,21300.0
2015-11-04 10:30:00,80.83,81.08,80.79,80.93,23610.0,80.6103,80.8596,80.5704,80.71,23610.0
2015-11-04 11:00:00,80.91,81.37,80.89,81.26,24312.0,80.6901,81.1488,80.6701,81.0391,24312.0
2015-11-04 11:30:00,81.27,81.3,81.06,81.22,23898.0,81.0491,81.079,80.8397,80.9992,23898.0
2015-11-04 12:00:00,81.22,81.38,81.22,81.28,20118.0,80.9992,81.1588,80.9992,81.0591,20118.0
2015-11-04 12:30:00,81.25,81.36,81.17,81.34,14900.0,81.0291,81.1388,80.9494,81.1189,14900.0
2015-11-04 13:00:00,81.38,81.38,81.07,81.24,10485.0,81.1588,81.1588,80.8496,81.0192,10485.0
2015-11-04 13:30:00,81.26,81.32,81.23,81.3,6000.0,81.0391,81.0989,81.0092,81.079,6000.0
2015-11-04 14:00:00,81.32,81.47,81.27,81.35,15185.0,81.0989,81.2485,81.0491,81.1289,15185.0
2015-11-04 14:30:00,81.36,81.49,81.21,81.21,18505.0,81.1388,81.2685,80.9892,80.9892,18505.0
2015-11-04 15:00:00,81.23,81.26,80.95,81.08,42105.0,81.0092,81.0391,80.7299,80.8596,42105.0
2015-11-04 15:30:00,81.1,81.28,80.98,81.28,64021.0,80.8795,81.0591,80.7599,81.0591,64021.0
2015-11-05 09:30:00,81.62,81.94,81.21,81.94,63737.0,81.3981,81.7173,80.9892,81.7173,63737.0
2015-11-05 10:00:00,81.92,82.15,81.59,81.61,52344.0,81.6973,81.9267,81.3682,81.3882,52344.0
2015-11-05 10:30:00,81.55,81.6,81.12,81.4,19595.0,81.3283,81.3782,80.8995,81.1787,19595.0
2015-11-05 11:00:00,81.37,81.48,81.3,81.4,15681.0,81.1488,81.2585,81.079,81.1787,15681.0
2015-11-05 11:30:00,81.4,81.63,81.27,81.61,14900.0,81.1787,81.4081,81.0491,81.3882,14900.0
2015-11-05 12:00:00,81.62,81.78,81.47,81.63,16996.0,81.3981,81.5577,81.2485,81.4081,16996.0
2015-11-05 12:30:00,81.67,81.67,81.28,81.4,13890.0,81.448,81.448,81.0591,81.1787,13890.0
2015-11-05 13:00:00,81.37,81.53,81.25,81.27,19311.0,81.1488,81.3084,81.0291,81.0491,19311.0
2015-11-05 13:30:00,81.24,81.41,81.19,81.19,17282.0,81.0192,81.1887,80.9693,80.9693,17282.0
2015-11-05 14:00:00,81.22,81.29,81.02,81.04,23665.0,80.9992,81.069,80.7998,80.8197,23665.0
2015-11-05 14:30:00,81.03,81.1,80.93,81.05,21335.0,80.8097,80.8795,80.71,80.8297,21335.0
2015-11-05 15:00:00,81.06,81.34,80.99,81.32,36922.0,80.8397,81.1189,80.7698,81.0989,36922.0
2015-11-05 15:30:00,81.28,81.36,81.15,81.31,51206.0,81.0591,81.1388,80.9294,81.089,51206.0
2015-11-06 09:30:00,80.92,82.4,80.92,81.57,59005.0,80.7,82.176,80.7,81.3483,59005.0
2015-11-06 10:00:00,81.64,81.84,81.25,81.82,40718.0,81.4181,81.6175,81.0291,81.5976,40718.0
2015-11-06 10:30:00,81.82,82.19,81.8,81.95,26144.0,81.5976,81.9666,81.5776,81.7272,26144.0
2015-11-06 11:00:00,81.98,82.1,81.78,81.83,25707.0,81.7571,81.8768,81.5577,81.6076,25707.0
2015-11-06 11:30:00,81.84,81.97,81.76,81.89,27114.0,81.6175,81.7472,81.5377,81.6674,27114.0
2015-11-06 12:00:00,81.89,82.04,81.68,81.72,35576.0,81.6674,81.817,81.458,81.4979,35576.0
2015-11-06 12:30:00,81.71,82.14,81.71,82.09,36350.0,81.4879,81.9167,81.4879,81.8669,36350.0
2015-11-06 13:00:00,82.05,82.47,82.03,82.35,31810.0,81.827,82.2458,81.807,82.1261,31810.0
2015-11-06 13:30:00,82.35,82.5,82.21,82.47,32348.0,82.1261,82.2757,81.9865,82.2458,32348.0
2015-11-06 14:00:00,82.5,82.58,82.41,82.47,40819.0,82.2757,82.3555,82.186,82.2458,40819.0
2015-11-06 14:30:00,82.47,82.57,82.22,82.53,53898.0,82.2458,82.3455,81.9965,82.3057,53898.0
2015-11-06 15:00:00,82.53,82.55,82.21,82.35,65896.0,82.3057,82.3256,81.9865,82.1261,65896.0
2015-11-06 15:30:00,82.35,82.51,82.24,82.51,411689.0,82.1261,82.2857,82.0164,82.2857,411689.0
2015-11-09 09:30:00,82.11,82.37,81.28,81.59,24598.0,81.8868,82.1461,81.0591,81.3682,24598.0
2015-11-09 10:00:00,81.51,81.6,81.34,81.34,20715.0,81.2884,81.3782,81.1189,81.1189,20715.0
2015-11-09 10:30:00,81.32,81.84,81.3,81.82,32975.0,81.0989,81.6175,81.079,81.5976,32975.0
2015-11-09 11:00:00,81.8,81.8,81.04,81.04,18841.0,81.5776,81.5776,80.8197,80.8197,18841.0
2015-11-09 11:30:00,81.09,81.29,81.09,81.19,12562.0,80.8696,81.069,80.8696,80.9693,12562.0
2015-11-09 12:00:00,81.18,81.39,81.1,81.2,21817.0,80.9593,81.1688,80.8795,80.9793,21817.0
2015-11-09 12:30:00,81.22,81.51,81.2,81.42,13162.0,80.9992,81.2884,80.9793,81.1987,13162.0
2015-11-09 13:00:00,81.47,81.48,81.23,81.31,5513.0,81.2485,81.2585,81.0092,81.089,5513.0
2015-11-09 13:30:00,81.34,81.4,81.23,81.27,11189.0,81.1189,81.1787,81.0092,81.0491,11189.0
2015-11-09 14:00:00,81.23,81.32,80.89,80.91,33407.0,81.0092,81.0989,80.6701,80.6901,33407.0
2015-11-09 14:30:00,80.93,81.03,80.84,80.94,21834.0,80.71,80.8097,80.6202,80.72,21834.0
2015-11-09 15:00:00,80.96,81.02,80.77,81.02,31752.0,80.7399,80.7998,80.5504,80.7998,31752.0
2015-11-09 15:30:00,81.02,81.39,81.02,81.25,49270.0,80.7998,81.1688,80.7998,81.0291,49270.0
2015-11-10 09:30:00,80.83,81.24,80.54,81.13,25329.0,80.6103,81.0192,80.3211,80.9095,25329.0
2015-11-10 10:00:00,81.14,81.15,80.68,80.82,14842.0,80.9194,80.9294,80.4607,80.6003,14842.0
2015-11-10 10:30:00,80.81,81.01,80.78,80.98,16903.0,80.5903,80.7898,80.5604,80.7599,16903.0
2015-11-10 11:00:00,81.01,81.23,80.94,80.99,17202.0,80.7898,81.0092,80.72,80.7698,17202.0
2015-11-10 11:30:00,81.0,81.24,81.0,81.24,15744.0,80.7798,81.0192,80.7798,81.0192,15744.0
2015-11-10 12:00:00,81.29,81.57,81.22,81.54,17167.0,81.069,81.3483,80.9992,81.3183,17167.0
2015-11-10 12:30:00,81.53,81.66,81.41,81.59,44979.0,81.3084,81.438,81.1887,81.3682,44979.0
2015-11-10 13:00:00,81.56,81.63,81.51,81.6,13578.0,81.3383,81.4081,81.2884,81.3782,13578.0
2015-11-10 13:30:00,81.6,81.73,81.58,81.7,18836.0,81.3782,81.5078,81.3582,81.4779,18836.0
2015-11-10 14:00:00,81.7,81.7,81.61,81.64,10782.0,81.4779,81.4779,81.3882,81.4181,10782.0
2015-11-10 14:30:00,81.65,81.78,81.6,81.7,20591.0,81.428,81.5577,81.3782,81.4779,20591.0
2015-11-10 15:00:00,81.7,81.75,81.56,81.6,32237.0,81.4779,81.5278,81.3383,81.3782,32237.0
2015-11-10 15:30:00,81.59,81.76,81.5,81.75,106055.0,81.3682,81.5377,81.2785,81.5278,106055.0
2015-11-11 09:30:00,82.29,82.29,81.72,82.02,35992.0,82.0663,82.0663,81.4979,81.797,35992.0
2015-11-11 10:00:00,81.96,82.15,81.69,82.1,20342.0,81.7372,81.9267,81.4679,81.8768,20342.0
2015-11-11 10:30:00,82.15,82.3,82.01,82.22,20665.0,81.9267,82.0763,81.7871,81.9965,20665.0
2015-11-11 11:00:00,82.25,82.51,82.15,82.37,25741.0,82.0264,82.2857,81.9267,82.1461,25741.0
2015-11-11 11:30:00,82.41,82.64,82.41,82.58,22057.0,82.186,82.4154,82.186,82.3555,22057.0
2015-11-11 12:00:00,82.62,82.85,82.6,82.74,19439.0,82.3954,82.6248,82.3755,82.5151,19439.0
2015-11-11 12:30:00,82.78,82.93,82.69,82.88,17258.0,82.555,82.7046,82.4652,82.6547,17258.0
2015-11-11 13:00:00,82.89,82.93,82.54,82.68,17211.0,82.6647,82.7046,82.3156,82.4552,17211.0
2015-11-11 13:30:00,82.67,82.73,82.62,82.69,15112.0,82.4453,82.5051,82.3954,82.4652,15112.0
2015-11-11 14:00:00,82.67,82.76,82.56,82.76,22434.0,82.4453,82.535,82.3356,82.535,22434.0
2015-11-11 14:30:00,82.8,82.86,82.58,82.72,44018.0,82.5749,82.6348,82.3555,82.4951,44018.0
2015-11-11 15:00:00,82.71,82.77,82.55,82.67,82158.0,82.4852,82.545,82.3256,82.4453,82158.0
2015-11-11 15:30:00,82.68,82.76,82.49,82.53,107441.0,82.4552,82.535,82.2658,82.3057,107441.0
2015-11-12 09:30:00,82.38,82.38,81.84,81.99,25662.0,82.1561,82.1561,81.6175,81.7671,25662.0
2015-11-12 10:00:00,81.98,82.33,81.7,82.07,14327.0,81.7571,82.1062,81.4779,81.8469,14327.0
2015-11-12 10:30:00,82.0,82.77,81.91,82.76,21714.0,81.7771,82.545,81.6873,82.535,21714.0
2015-11-12 11:00:00,82.78,82.93,82.6,82.69,26196.0,82.555,82.7046,82.3755,82.4652,26196.0
2015-11-12 11:30:00,82.68,82.68,82.52,82.63,20504.0,82.4552,82.4552,82.2957,82.4054,20504.0
2015-11-12 12:00:00,82.67,82.74,82.34,82.43,24330.0,82.4453,82.5151,82.1162,82.2059,24330.0
2015-11-12 12:30:00,82.44,82.63,82.4,82.61,18580.0,82.2159,82.4054,82.176,82.3854,18580.0
2015-11-12 13:00:00,82.64,83.0,82.56,82.96,26642.0,82.4154,82.7744,82.3356,82.7345,26642.0
2015-11-12 13:30:00,83.0,83.21,83.0,83.16,49310.0,82.7744,82.9838,82.7744,82.9339,49310.0
2015-11-12 14:00:00,83.16,83.21,82.87,82.92,22322.0,82.9339,82.9838,82.6447,82.6946,22322.0
2015-11-12 14:30:00,82.95,82.99,82.54,82.6,21524.0,82.7245,82.7644,82.3156,82.3755,21524.0
2015-11-12 15:00:00,82.66,82.68,82.49,82.62,46022.0,82.4353,82.4552,82.2658,82.3954,46022.0
2015-11-12 15:30:00,82.61,82.62,82.2,82.24,77708.0,82.3854,82.3954,81.9766,82.0164,77708.0
2015-11-13 09:30:00,82.12,82.4,81.71,82.16,28657.0,81.8968,82.176,81.4879,81.9367,28657.0
2015-11-13 10:00:00,82.15,82.15,81.5,81.86,17552.0,81.9267,81.9267,81.2785,81.6375,17552.0
2015-11-13 10:30:00,81.75,81.97,81.45,81.96,33005.0,81.5278,81.7472,81.2286,81.7372,33005.0
2015-11-13 11:00:00,81.91,82.05,81.67,81.93,22606.0,81.6873,81.827,81.448,81.7073,22606.0
2015-11-13 11:30:00,81.9,82.25,81.89,82.23,19304.0,81.6774,82.0264,81.6674,82.0065,19304.0
2015-11-13 12:00:00,82.25,82.38,82.12,82.14,15597.0,82.0264,82.1561,81.8968,81.9167,15597.0
2015-11-13 12:30:00,82.18,82.18,81.92,82.05,13142.0,81.9566,81.9566,81.6973,81.827,13142.0
2015-11-13 13:00:00,82.06,82.16,81.96,82.04,16511.0,81.8369,81.9367,81.7372,81.817,16511.0
2015-11-13 13:30:00,82.07,82.3,81.93,82.2,21122.0,81.8469,82.0763,81.7073,81.9766,21122.0
2015-11-13 14:00:00,82.17,82.19,81.89,81.92,20921.0,81.9466,81.9666,81.6674,81.6973,20921.0
2015-11-13 14:30:00,81.92,81.94,81.69,81.74,22232.0,81.6973,81.7173,81.4679,81.5178,22232.0
2015-11-13 15:00:00,81.8,81.94,81.58,81.62,22136.0,81.5776,81.7173,81.3582,81.3981,22136.0
2015-11-13 15:30:00,81.61,81.88,81.55,81.56,85813.0,81.3882,81.6574,81.3283,81.3383,85813.0
2015-11-16 09:30:00,81.76,83.21,81.47,82.84,74656.0,81.5377,82.9838,81.2485,82.6148,74656.0
2015-11-16 10:00:00,82.86,83.34,82.69,82.99,86158.0,82.6348,83.1135,82.4652,82.7644,86158.0
2015-11-16 10:30:00,82.98,82.98,82.5,82.5,22149.0,82.7544,82.7544,82.2757,82.2757,22149.0
2015-11-16 11:00:00,82.5,82.83,82.5,82.63,14146.0,82.2757,82.6048,82.2757,82.4054,14146.0
2015-11-16 11:30:00,82.62,82.86,82.57,82.76,14090.0,82.3954,82.6348,82.3455,82.535,14090.0
2015-11-16 12:00:00,82.79,82.93,82.6,82.83,14095.0,82.5649,82.7046,82.3755,82.6048,14095.0
2015-11-16 12:30:00,82.81,82.94,82.66,82.74,24731.0,82.5849,82.7145,82.4353,82.5151,24731.0
2015-11-16 13:00:00,82.76,82.96,82.71,82.88,12440.0,82.535,82.7345,82.4852,82.6547,12440.0
2015-11-16 13:30:00,82.88,82.89,82.69,82.84,11305.0,82.6547,82.6647,82.4652,82.6148,11305.0
2015-11-16 14:00:00,82.89,82.95,82.77,82.88,15343.0,82.6647,82.7245,82.545,82.6547,15343.0
2015-11-16 14:30:00,82.86,83.09,82.86,82.98,26816.0,82.6348,82.8641,82.6348,82.7544,26816.0
2015-11-16 15:00:00,82.99,83.32,82.99,83.27,46038.0,82.7644,83.0935,82.7644,83.0436,46038.0
2015-11-16 15:30:00,83.26,83.43,83.17,83.37,116329.0,83.0337,83.2032,82.9439,83.1434,116329.0
2015-11-17 09:30:00,83.42,83.56,83.08,83.56,28778.0,83.1932,83.3329,82.8542,83.3329,28778.0
2015-11-17 10:00:00,83.57,83.69,83.37,83.6,37936.0,83.3428,83.4625,83.1434,83.3727,37936.0
2015-11-17 10:30:00,83.57,83.83,83.52,83.72,26220.0,83.3428,83.6021,83.293,83.4924,26220.0
2015-11-17 11:00:00,83.76,84.03,83.64,83.86,27491.0,83.5323,83.8016,83.4126,83.632,27491.0
2015-11-17 11:30:00,83.91,84.03,83.65,83.72,16553.0,83.6819,83.8016,83.4226,83.4924,16553.0
2015-11-17 12:00:00,83.75,84.1,83.75,83.98,23989.0,83.5223,83.8714,83.5223,83.7517,23989.0
2015-11-17 12:30:00,83.98,84.41,83.98,84.31,88486.0,83.7517,84.1805,83.7517,84.0808,88486.0
2015-11-17 13:00:00,84.28,84.43,84.05,84.06,22917.0,84.0509,84.2005,83.8215,83.8315,22917.0
2015-11-17 13:30:00,84.08,84.27,83.98,84.24,14914.0,83.8514,84.0409,83.7517,84.011,14914.0
2015-11-17 14:00:00,84.21,84.21,83.62,83.62,33622.0,83.9811,83.9811,83.3927,83.3927,33622.0
2015-11-17 14:30:00,83.63,83.77,83.28,83.76,40747.0,83.4027,83.5423,83.0536,83.5323,40747.0
2015-11-17 15:00:00,83.75,83.93,83.43,83.93,40100.0,83.5223,83.7018,83.2032,83.7018,40100.0
2015-11-17 15:30:00,83.91,84.04,83.74,83.93,74847.0,83.6819,83.8115,83.5124,83.7018,74847.0
2015-11-18 09:30:00,84.64,84.83,84.21,84.57,47319.0,84.4099,84.5994,83.9811,84.3401,47319.0
2015-11-18 10:00:00,84.5,84.72,84.38,84.4,17204.0,84.2703,84.4897,84.1506,84.1706,17204.0
2015-11-18 10:30:00,84.4,84.83,84.21,84.83,30509.0,84.1706,84.5994,83.9811,84.5994,30509.0
2015-11-18 11:00:00,84.78,85.2,84.71,85.2,41554.0,84.5495,84.9684,84.4797,84.9684,41554.0
2015-11-18 11:30:00,85.22,85.7,85.19,85.67,42872.0,84.9883,85.467,84.9584,85.4371,42872.0
2015-11-18 12:00:00,85.65,86.03,85.61,85.66,39858.0,85.4172,85.7961,85.3773,85.4271,39858.0
2015-11-18 12:30:00,85.7,86.02,85.59,85.98,31944.0,85.467,85.7862,85.3573,85.7463,31944.0
2015-11-18 13:00:00,85.98,86.26,85.93,86.19,75353.0,85.7463,86.0255,85.6964,85.9557,75353.0
2015-11-18 13:30:00,86.19,86.23,85.92,86.11,41541.0,85.9557,85.9956,85.6864,85.8759,41541.0
2015-11-18 14:00:00,86.13,86.55,86.04,86.08,50119.0,85.8959,86.3147,85.8061,85.846,50119.0
2015-11-18 14:30:00,86.05,86.16,85.87,86.14,46992.0,85.8161,85.9258,85.6366,85.9058,46992.0
2015-11-18 15:00:00,86.16,86.3,86.09,86.2,75223.0,85.9258,86.0654,85.856,85.9657,75223.0
2015-11-18 15:30:00,86.18,86.35,86.14,86.27,128284.0,85.9457,86.1153,85.9058,86.0355,128284.0
2015-11-19 09:30:00,85.83,86.19,85.6,86.06,43626.0,85.5967,85.9557,85.3673,85.8261,43626.0
2015-11-19 10:00:00,86.07,86.14,85.67,85.87,40535.0,85.836,85.9058,85.4371,85.6366,40535.0
2015-11-19 10:30:00,85.88,85.95,85.6,85.7,42534.0,85.6465,85.7164,85.3673,85.467,42534.0
2015-11-19 11:00:00,85.67,85.84,85.64,85.83,59880.0,85.4371,85.6067,85.4072,85.5967,59880.0
2015-11-19 11:30:00,85.81,85.87,85.63,85.85,30326.0,85.5767,85.6366,85.3972,85.6166,30326.0
2015-11-19 12:00:00,85.87,85.99,85.85,85.98,36916.0,85.6366,85.7562,85.6166,85.7463,36916.0
2015-11-19 12:30:00,85.99,86.41,85.99,86.38,70149.0,85.7562,86.1751,85.7562,86.1452,70149.0
2015-11-19 13:00:00,86.39,86.44,86.11,86.12,16218.0,86.1552,86.205,85.8759,85.8859,16218.0
2015-11-19 13:30:00,86.12,86.13,85.97,86.02,20603.0,85.8859,85.8959,85.7363,85.7862,20603.0
2015-11-19 14:00:00,86.0,86.23,85.9,86.22,35602.0,85.7662,85.9956,85.6665,85.9856,35602.0
2015-11-19 14:30:00,86.22,86.49,86.18,86.34,33843.0,85.9856,86.2549,85.9457,86.1053,33843.0
2015-11-19 15:00:00,86.34,86.62,86.27,86.57,42398.0,86.1053,86.3845,86.0355,86.3347,42398.0
2015-11-19 15:30:00,86.58,86.66,86.46,86.59,93940.0,86.3446,86.4244,86.225,86.3546,93940.0
2015-11-20 09:30:00,86.86,87.66,86.76,87.51,84608.0,86.6239,87.4217,86.5242,87.2721,84608.0
2015-11-20 10:00:00,87.56,88.0,87.32,87.86,41939.0,87.322,87.7608,87.0826,87.6212,41939.0
2015-11-20 10:30:00,87.87,88.05,87.79,88.02,32325.0,87.6311,87.8106,87.5514,87.7807,32325.0
2015-11-20 11:00:00,88.0,88.22,87.97,88.12,27718.0,87.7608,87.9802,87.7309,87.8805,27718.0
2015-11-20 11:30:00,88.1,88.24,87.99,88.13,23764.0,87.8605,88.0001,87.7508,87.8904,23764.0
2015-11-20 12:00:00,88.09,89.06,88.01,88.78,126121.0,87.8505,88.8179,87.7708,88.5387,126121.0
2015-11-20 12:30:00,88.85,89.49,88.71,89.3,221342.0,88.6085,89.2467,88.4689,89.0573,221342.0
2015-11-20 13:00:00,89.32,90.2,89.27,90.13,192435.0,89.0772,89.9548,89.0273,89.885,192435.0
2015-11-20 13:30:00,90.13,90.31,89.53,89.68,298789.0,89.885,90.0645,89.2866,89.4362,298789.0
2015-11-20 14:00:00,89.68,90.8,89.68,89.84,132857.0,89.4362,90.5532,89.4362,89.5958,132857.0
2015-11-20 14:30:00,89.85,90.26,89.6,89.66,101662.0,89.6058,90.0146,89.3564,89.4163,101662.0
2015-11-20 15:00:00,89.64,90.11,89.59,90.06,120976.0,89.3963,89.865,89.3465,89.8152,120976.0
2015-11-20 15:30:00,90.04,90.31,89.87,90.31,399194.0,89.7952,90.0645,89.6257,90.0645,399194.0
2015-11-23 09:30:00,90.33,91.22,90.12,90.61,85629.0,90.0845,90.972,89.875,90.3637,85629.0
2015-11-23 10:00:00,90.65,90.8,90.17,90.24,85952.0,90.4036,90.5532,89.9249,89.9947,85952.0
2015-11-23 10:30:00,90.25,90.75,89.93,90.68,147377.0,90.0047,90.5033,89.6855,90.4335,147377.0
2015-11-23 11:00:00,90.66,90.7,90.32,90.48,37454.0,90.4136,90.4534,90.0745,90.234,37454.0
2015-11-23 11:30:00,90.48,90.64,90.31,90.48,63797.0,90.234,90.3936,90.0645,90.234,63797.0
2015-11-23 12:00:00,90.47,90.49,89.99,90.33,98533.0,90.2241,90.244,89.7454,90.0845,98533.0
2015-11-23 12:30:00,90.32,90.54,90.19,90.37,62700.0,90.0745,90.2939,89.9448,90.1243,62700.0
2015-11-23 13:00:00,90.37,90.48,90.05,90.09,57954.0,90.1243,90.234,89.8052,89.8451,57954.0
2015-11-23 13:30:00,90.09,90.15,89.89,90.0,46441.0,89.8451,89.9049,89.6456,89.7553,46441.0
2015-11-23 14:00:00,89.99,90.03,89.57,89.72,85054.0,89.7454,89.7853,89.3265,89.4761,85054.0
2015-11-23 14:30:00,89.73,89.75,89.42,89.66,116246.0,89.4861,89.506,89.1769,89.4163,116246.0
2015-11-23 15:00:00,89.66,89.88,89.59,89.87,52307.0,89.4163,89.6357,89.3465,89.6257,52307.0
2015-11-23 15:30:00,89.87,90.23,89.81,90.18,242153.0,89.6257,89.9847,89.5659,89.9349,242153.0
2015-11-24 09:30:00,89.87,89.87,88.12,88.22,239768.0,89.6257,89.6257,87.8805,87.9802,239768.0
2015-11-24 10:00:00,88.17,88.93,88.08,88.19,168096.0,87.9303,88.6883,87.8406,87.9503,168096.0
2015-11-24 10:30:00,88.12,88.16,87.88,87.97,89476.0,87.8805,87.9204,87.6411,87.7309,89476.0
2015-11-24 11:00:00,87.99,88.0,87.84,87.92,335252.0,87.7508,87.7608,87.6012,87.681,335252.0
2015-11-24 11:30:00,87.95,88.31,87.94,88.22,132025.0,87.7109,88.0699,87.7009,87.9802,132025.0
2015-11-24 12:00:00,88.23,88.43,87.86,88.02,85691.0,87.9902,88.1896,87.6212,87.7807,85691.0
2015-11-24 12:30:00,88.0,88.05,87.91,88.0,44427.0,87.7608,87.8106,87.671,87.7608,44427.0
2015-11-24 13:00:00,88.0,88.18,87.9,88.0,69231.0,87.7608,87.9403,87.6611,87.7608,69231.0
2015-11-24 13:30:00,88.01,88.21,87.95,87.97,75445.0,87.7708,87.9702,87.7109,87.7309,75445.0
2015-11-24 14:00:00,87.98,88.0,87.57,87.63,108924.0,87.7408,87.7608,87.332,87.3918,108924.0
2015-11-24 14:30:00,87.66,87.9,87.6,87.84,59674.0,87.4217,87.6611,87.3619,87.6012,59674.0
2015-11-24 15:00:00,87.84,87.89,87.65,87.78,175707.0,87.6012,87.6511,87.4117,87.5414,175707.0
2015-11-24 15:30:00,87.78,88.54,87.76,88.54,431926.0,87.5414,88.2993,87.5214,88.2993,431926.0
2015-11-25 09:30:00,88.63,89.31,88.46,88.87,60497.0,88.3891,89.0672,88.2195,88.6284,60497.0
2015-11-25 10:00:00,88.91,89.02,88.62,88.64,51356.0,88.6683,88.778,88.3791,88.399,51356.0
2015-11-25 10:30:00,88.67,88.96,88.67,88.78,29043.0,88.429,88.7182,88.429,88.5387,29043.0
2015-11-25 11:00:00,88.79,88.86,88.65,88.72,25569.0,88.5486,88.6184,88.409,88.4788,25569.0
2015-11-25 11:30:00,88.7,88.89,88.69,88.84,26384.0,88.4589,88.6484,88.4489,88.5985,26384.0
2015-11-25 12:00:00,88.82,88.99,88.82,88.88,17928.0,88.5786,88.7481,88.5786,88.6384,17928.0
2015-11-25 12:30:00,88.85,89.15,88.79,89.1,23394.0,88.6085,88.9077,88.5486,88.8578,23394.0
2015-11-25 13:00:00,89.08,89.22,89.07,89.2,23489.0,88.8378,88.9775,88.8279,88.9575,23489.0
2015-11-25 13:30:00,89.21,89.49,89.18,89.46,32680.0,88.9675,89.2467,88.9376,89.2168,32680.0
2015-11-25 14:00:00,89.47,89.48,89.32,89.41,86507.0,89.2268,89.2368,89.0772,89.167,86507.0
2015-11-25 14:30:00,89.39,89.58,89.39,89.51,21288.0,89.147,89.3365,89.147,89.2667,21288.0
2015-11-25 15:00:00,89.52,89.6,89.51,89.6,34773.0,89.2767,89.3564,89.2667,89.3564,34773.0
2015-11-25 15:30:00,89.6,89.6,89.3,89.39,88716.0,89.3564,89.3564,89.0573,89.147,88716.0
2015-11-27 09:30:00,89.28,89.68,88.79,89.04,67401.0,89.0373,89.4362,88.5486,88.798,67401.0
2015-11-27 10:00:00,89.06,89.33,88.96,89.16,22298.0,88.8179,89.0872,88.7182,88.9176,22298.0
2015-11-27 10:30:00,89.18,89.27,89.06,89.1,24892.0,88.9376,89.0273,88.8179,88.8578,24892.0
2015-11-27 11:00:00,89.16,89.59,89.14,89.5,16743.0,88.9176,89.3465,88.8977,89.2567,16743.0
2015-11-27 11:30:00,89.53,89.62,89.46,89.48,27212.0,89.2866,89.3764,89.2168,89.2368,27212.0
2015-11-27 12:00:00,89.49,89.59,89.4,89.5,19999.0,89.2467,89.3465,89.157,89.2567,19999.0
2015-11-27 12:30:00,89.49,89.53,89.26,89.29,36464.0,89.2467,89.2866,89.0174,89.0473,36464.0
2015-11-30 09:30:00,89.62,89.83,88.93,89.19,48659.0,89.3764,89.5858,88.6883,88.9476,48659.0
2015-11-30 10:00:00,89.18,89.41,89.1,89.33,28055.0,88.9376,89.167,88.8578,89.0872,28055.0
2015-11-30 10:30:00,89.32,89.62,89.29,89.48,32414.0,89.0772,89.3764,89.0473,89.2368,32414.0
2015-11-30 11:00:00,89.48,89.6,89.33,89.55,122876.0,89.2368,89.3564,89.0872,89.3066,122876.0
2015-11-30 11:30:00,89.54,89.62,89.4,89.5,44561.0,89.2966,89.3764,89.157,89.2567,44561.0
2015-11-30 12:00:00,89.51,89.58,89.41,89.52,27430.0,89.2667,89.3365,89.167,89.2767,27430.0
2015-11-30 12:30:00,89.51,89.56,89.46,89.47,39591.0,89.2667,89.3165,89.2168,89.2268,39591.0
2015-11-30 13:00:00,89.47,89.92,89.47,89.92,27354.0,89.2268,89.6756,89.2268,89.6756,27354.0
2015-11-30 13:30:00,89.93,90.13,89.87,90.1,39325.0,89.6855,89.885,89.6257,89.8551,39325.0
2015-11-30 14:00:00,90.11,90.13,89.91,89.95,33948.0,89.865,89.885,89.6656,89.7055,33948.0
2015-11-30 14:30:00,89.95,90.1,89.76,89.78,25894.0,89.7055,89.8551,89.516,89.5359,25894.0
2015-11-30 15:00:00,89.77,89.82,89.37,89.4,87501.0,89.526,89.5758,89.1271,89.157,87501.0
2015-11-30 15:30:00,89.42,89.54,89.28,89.44,223306.0,89.1769,89.2966,89.0373,89.1969,223306.0
2015-12-01 09:30:00,89.44,90.67,89.44,90.47,65209.0,89.1969,90.4235,89.1969,90.2241,65209.0
2015-12-01 10:00:00,90.5,90.5,89.87,89.97,42901.0,90.254,90.254,89.6257,89.7254,42901.0
2015-12-01 10:30:00,89.98,90.62,89.86,90.41,40365.0,89.7354,90.3737,89.6157,90.1642,40365.0
2015-12-01 11:00:00,90.41,90.63,90.36,90.41,71630.0,90.1642,90.3836,90.1144,90.1642,71630.0
2015-12-01 11:30:00,90.4,90.65,90.04,90.54,37615.0,90.1543,90.4036,89.7952,90.2939,37615.0
2015-12-01 12:00:00,90.52,90.71,90.5,90.59,22338.0,90.2739,90.4634,90.254,90.3437,22338.0
2015-12-01 12:30:00,90.58,90.68,90.52,90.53,16255.0,90.3338,90.4335,90.2739,90.2839,16255.0
2015-12-01 13:00:00,90.55,90.62,90.16,90.26,34578.0,90.3039,90.3737,89.9149,90.0146,34578.0
2015-12-01 13:30:00,90.24,90.43,90.03,90.4,30522.0,89.9947,90.1842,89.7853,90.1543,30522.0
2015-12-01 14:00:00,90.4,90.65,90.4,90.59,28093.0,90.1543,90.4036,90.1543,90.3437,28093.0
2015-12-01 14:30:00,90.56,90.73,90.51,90.73,34063.0,90.3138,90.4834,90.264,90.4834,34063.0
2015-12-01 15:00:00,90.71,91.1,90.71,91.02,118728.0,90.4634,90.8524,90.4634,90.7726,118728.0
2015-12-01 15:30:00,91.03,91.05,90.78,90.9,382235.0,90.7825,90.8025,90.5332,90.6529,382235.0
2015-12-02 09:30:00,90.25,91.04,89.86,90.25,176664.0,90.0047,90.7925,89.6157,90.0047,176664.0
2015-12-02 10:00:00,90.23,90.25,89.48,89.84,179140.0,89.9847,90.0047,89.2368,89.5958,179140.0
2015-12-02 10:30:00,89.81,90.01,89.63,89.97,82591.0,89.5659,89.7653,89.3864,89.7254,82591.0
2015-12-02 11:00:00,89.98,90.36,89.97,90.28,43636.0,89.7354,90.1144,89.7254,90.0346,43636.0
2015-12-02 11:30:00,90.28,90.33,89.92,90.01,60498.0,90.0346,90.0845,89.6756,89.7653,60498.0
2015-12-02 12:00:00,90.0,90.05,89.86,90.01,69672.0,89.7553,89.8052,89.6157,89.7653,69672.0
2015-12-02 12:30:00,89.99,90.05,89.93,89.94,39714.0,89.7454,89.8052,89.6855,89.6955,39714.0
2015-12-02 13:00:00,89.95,89.98,89.74,89.8,28416.0,89.7055,89.7354,89.4961,89.5559,28416.0
2015-12-02 13:30:00,89.79,89.85,89.68,89.78,54916.0,89.5459,89.6058,89.4362,89.5359,54916.0
2015-12-02 14:00:00,89.77,89.78,89.23,89.47,86535.0,89.526,89.5359,88.9874,89.2268,86535.0
2015-12-02 14:30:00,89.46,89.46,89.12,89.22,32299.0,89.2168,89.2168,88.8777,88.9775,32299.0
2015-12-02 15:00:00,89.23,89.63,89.21,89.51,81967.0,88.9874,89.3864,88.9675,89.2667,81967.0
2015-12-02 15:30:00,89.49,89.56,89.28,89.5,108978.0,89.2467,89.3165,89.0373,89.2567,108978.0
2015-12-03 09:30:00,90.21,92.44,90.21,92.36,145790.0,89.9648,92.1887,89.9648,92.1089,145790.0
2015-12-03 10:00:00,92.37,92.39,91.65,92.22,120329.0,92.1189,92.1389,91.4009,91.9693,120329.0
2015-12-03 10:30:00,92.2,92.88,92.04,92.85,96945.0,91.9494,92.6275,91.7898,92.5976,96945.0
2015-12-03 11:00:00,92.89,93.16,92.44,93.15,82965.0,92.6375,92.9068,92.1887,92.8968,82965.0
2015-12-03 11:30:00,93.13,93.25,92.39,92.75,79620.0,92.8768,92.9965,92.1389,92.4979,79620.0
2015-12-03 12:00:00,92.78,92.9,91.62,91.78,104644.0,92.5278,92.6475,91.3709,91.5305,104644.0
2015-12-03 12:30:00,91.8,91.99,91.46,91.76,75542.0,91.5505,91.7399,91.2114,91.5106,75542.0
2015-12-03 13:00:00,91.78,92.06,91.31,92.04,47638.0,91.5305,91.8097,91.0618,91.7898,47638.0
2015-12-03 13:30:00,92.06,92.1,91.75,91.88,57419.0,91.8097,91.8496,91.5006,91.6302,57419.0
2015-12-03 14:00:00,91.88,92.0,91.59,91.76,74661.0,91.6302,91.7499,91.341,91.5106,74661.0
2015-12-03 14:30:00,91.77,91.91,91.32,91.86,69850.0,91.5205,91.6602,91.0718,91.6103,69850.0
2015-12-03 15:00:00,91.86,91.86,91.46,91.69,78995.0,91.6103,91.6103,91.2114,91.4408,78995.0
2015-12-03 15:30:00,91.68,92.06,91.53,92.05,243398.0,91.4308,91.8097,91.2812,91.7998,243398.0
2015-12-04 09:30:00,92.09,92.67,91.5,92.24,73236.0,91.8397,92.4181,91.2513,91.9893,73236.0
2015-12-04 10:00:00,92.23,92.9,92.17,92.67,42526.0,91.9793,92.6475,91.9194,92.4181,42526.0
2015-12-04 10:30:00,92.66,93.22,92.65,93.15,25805.0,92.4081,92.9666,92.3981,92.8968,25805.0
2015-12-04 11:00:00,93.13,93.15,92.81,92.89,36952.0,92.8768,92.8968,92.5577,92.6375,36952.0
2015-12-04 11:30:00,92.91,93.01,92.79,92.79,28179.0,92.6574,92.7572,92.5378,92.5378,28179.0
2015-12-04 12:00:00,92.82,93.27,92.78,93.21,32416.0,92.5677,93.0165,92.5278,92.9566,32416.0
2015-12-04 12:30:00,93.24,93.86,93.24,93.8,29869.0,92.9865,93.6049,92.9865,93.545,29869.0
2015-12-04 13:00:00,93.8,93.89,93.67,93.8,32954.0,93.545,93.6348,93.4154,93.545,32954.0
2015-12-04 13:30:00,93.82,93.83,93.59,93.65,20631.0,93.565,93.5749,93.3356,93.3954,20631.0
2015-12-04 14:00:00,93.63,93.65,93.29,93.55,31249.0,93.3755,93.3954,93.0364,93.2957,31249.0
2015-12-04 14:30:00,93.56,93.8,93.53,93.75,32155.0,93.3057,93.545,93.2758,93.4952,32155.0
2015-12-04 15:00:00,93.75,93.94,93.47,93.49,224682.0,93.4952,93.6846,93.2159,93.2359,224682.0
2015-12-04 15:30:00,93.51,93.52,93.09,93.12,219731.0,93.2558,93.2658,92.8369,92.8669,219731.0
2015-12-07 09:30:00,93.11,93.71,92.84,92.88,47434.0,92.8569,93.4553,92.5876,92.6275,47434.0
2015-12-07 10:00:00,92.86,92.96,92.51,92.75,32489.0,92.6076,92.7073,92.2585,92.4979,32489.0
2015-12-07 10:30:00,92.72,92.86,92.41,92.47,40915.0,92.468,92.6076,92.1588,92.2186,40915.0
2015-12-07 11:00:00,92.47,92.56,92.38,92.45,25603.0,92.2186,92.3084,92.1289,92.1987,25603.0
2015-12-07 11:30:00,92.43,93.08,92.38,92.99,26115.0,92.1787,92.827,92.1289,92.7372,26115.0
2015-12-07 12:00:00,92.97,92.97,92.4,92.45,18329.0,92.7173,92.7173,92.1488,92.1987,18329.0
2015-12-07 12:30:00,92.46,92.46,91.99,92.05,24650.0,92.2087,92.2087,91.7399,91.7998,24650.0
2015-12-07 13:00:00,92.07,92.52,92.07,92.32,23391.0,91.8197,92.2685,91.8197,92.069,23391.0
2015-12-07 13:30:00,92.29,92.29,91.99,92.29,28408.0,92.0391,92.0391,91.7399,92.0391,28408.0
2015-12-07 14:00:00,92.31,92.59,92.21,92.29,18384.0,92.0591,92.3383,91.9593,92.0391,18384.0
2015-12-07 14:30:00,92.32,92.45,91.92,92.02,32923.0,92.069,92.1987,91.6701,91.7699,32923.0
2015-12-07 15:00:00,92.01,92.38,91.94,92.25,40028.0,91.7599,92.1289,91.6901,91.9992,40028.0
2015-12-07 15:30:00,92.26,92.58,92.12,92.48,80697.0,92.0092,92.3283,91.8696,92.2286,80697.0
2015-12-08 09:30:00,92.03,92.73,91.51,92.72,60637.0,91.7798,92.4779,91.2612,92.468,60637.0
2015-12-08 10:00:00,92.68,93.27,92.68,92.87,45445.0,92.4281,93.0165,92.4281,92.6175,45445.0
2015-12-08 10:30:00,92.88,93.44,92.81,93.36,41786.0,92.6275,93.186,92.5577,93.1062,41786.0
2015-12-08 11:00:00,93.4,93.76,93.39,93.44,26496.0,93.1461,93.5051,93.1361,93.186,26496.0
2015-12-08 11:30:00,93.39,93.49,93.09,93.21,24067.0,93.1361,93.2359,92.8369,92.9566,24067.0
2015-12-08 12:00:00,93.25,93.25,92.61,92.65,88613.0,92.9965,92.9965,92.3583,92.3981,88613.0
2015-12-08 12:30:00,92.64,92.93,92.62,92.72,38544.0,92.3882,92.6774,92.3682,92.468,38544.0
2015-12-08 13:00:00,92.76,92.94,92.56,92.69,27938.0,92.5078,92.6874,92.3084,92.438,27938.0
2015-12-08 13:30:00,92.7,92.73,92.4,92.48,48981.0,92.448,92.4779,92.1488,92.2286,48981.0
2015-12-08 14:00:00,92.48,92.86,92.48,92.62,60612.0,92.2286,92.6076,92.2286,92.3682,60612.0
2015-12-08 14:30:00,92.62,92.69,92.45,92.49,44324.0,92.3682,92.438,92.1987,92.2386,44324.0
2015-12-08 15:00:00,92.49,92.59,92.34,92.45,54229.0,92.2386,92.3383,92.089,92.1987,54229.0
2015-12-08 15:30:00,92.44,92.81,92.35,92.57,155737.0,92.1887,92.5577,92.099,92.3184,155737.0
2015-12-09 09:30:00,91.92,92.63,91.81,92.14,53389.0,91.6701,92.3782,91.5604,91.8895,53389.0
2015-12-09 10:00:00,92.15,92.8,92.11,92.68,25893.0,91.8995,92.5477,91.8596,92.4281,25893.0
2015-12-09 10:30:00,92.7,93.11,92.7,92.92,52762.0,92.448,92.8569,92.448,92.6674,52762.0
2015-12-09 11:00:00,92.93,92.96,92.65,92.69,20941.0,92.6774,92.7073,92.3981,92.438,20941.0
2015-12-09 11:30:00,92.69,92.73,91.92,91.96,34899.0,92.438,92.4779,91.6701,91.71,34899.0
2015-12-09 12:00:00,91.96,92.13,91.46,91.46,27048.0,91.71,91.8796,91.2114,91.2114,27048.0
2015-12-09 12:30:00,91.46,91.58,91.15,91.28,206306.0,91.2114,91.3311,90.9022,91.0319,206306.0
2015-12-09 13:00:00,91.26,91.56,91.26,91.4,27634.0,91.0119,91.3111,91.0119,91.1515,27634.0
2015-12-09 13:30:00,91.34,91.58,91.3,91.49,44178.0,91.0917,91.3311,91.0518,91.2413,44178.0
2015-12-09 14:00:00,91.5,91.59,91.38,91.39,15334.0,91.2513,91.341,91.1316,91.1416,15334.0
2015-12-09 14:30:00,91.39,91.45,91.17,91.17,21048.0,91.1416,91.2014,90.9222,90.9222,21048.0
2015-12-09 15:00:00,91.15,91.43,91.12,91.28,50274.0,90.9022,91.1815,90.8723,91.0319,50274.0
2015-12-09 15:30:00,91.28,91.5,91.17,91.28,103316.0,91.0319,91.2513,90.9222,91.0319,103316.0
2015-12-10 09:30:00,91.28,91.73,91.04,91.16,33683.0,91.0319,91.4806,90.7925,90.9122,33683.0
2015-12-10 10:00:00,91.11,91.2,90.57,90.91,30910.0,90.8623,90.9521,90.3238,90.6629,30910.0
2015-12-10 10:30:00,90.96,91.57,90.94,91.4,21909.0,90.7127,91.3211,90.6928,91.1515,21909.0
2015-12-10 11:00:00,91.37,91.46,90.94,91.04,20922.0,91.1216,91.2114,90.6928,90.7925,20922.0
2015-12-10 11:30:00,91.04,91.32,90.96,91.3,23113.0,90.7925,91.0718,90.7127,91.0518,23113.0
2015-12-10 12:00:00,91.26,91.31,90.87,91.17,28169.0,91.0119,91.0618,90.623,90.9222,28169.0
2015-12-10 12:30:00,91.17,91.33,91.05,91.29,29972.0,90.9222,91.0817,90.8025,91.0418,29972.0
2015-12-10 13:00:00,91.26,91.31,91.08,91.17,42572.0,91.0119,91.0618,90.8324,90.9222,42572.0
2015-12-10 13:30:00,91.15,91.24,90.99,91.0,43374.0,90.9022,90.992,90.7427,90.7526,43374.0
2015-12-10 14:00:00,91.0,91.09,90.91,91.06,47679.0,90.7526,90.8424,90.6629,90.8125,47679.0
2015-12-10 14:30:00,91.06,91.1,90.96,90.98,57270.0,90.8125,90.8524,90.7127,90.7327,57270.0
2015-12-10 15:00:00,90.98,91.01,90.78,90.98,54499.0,90.7327,90.7626,90.5332,90.7327,54499.0
2015-12-10 15:30:00,90.97,91.07,90.83,90.85,142487.0,90.7227,90.8224,90.5831,90.603,142487.0
2015-12-11 09:30:00,90.0,90.36,89.75,90.02,78141.0,89.7553,90.1144,89.506,89.7753,78141.0
2015-12-11 10:00:00,90.03,90.62,89.99,90.19,34475.0,89.7853,90.3737,89.7454,89.9448,34475.0
2015-12-11 10:30:00,90.26,90.27,89.87,89.93,36783.0,90.0146,90.0246,89.6257,89.6855,36783.0
2015-12-11 11:00:00,89.99,90.19,89.89,90.0,46096.0,89.7454,89.9448,89.6456,89.7553,46096.0
2015-12-11 11:30:00,90.0,90.15,89.78,89.95,52578.0,89.7553,89.9049,89.5359,89.7055,52578.0
2015-12-11 12:00:00,89.93,89.93,89.08,89.17,96110.0,89.6855,89.6855,88.8378,88.9276,96110.0
2015-12-11 12:30:00,89.23,89.3,88.97,89.1,79611.0,88.9874,89.0573,88.7281,88.8578,79611.0
2015-12-11 13:00:00,89.12,89.15,88.73,88.74,94257.0,88.8777,88.9077,88.4888,88.4988,94257.0
2015-12-11 13:30:00,88.73,89.35,88.71,89.25,62386.0,88.4888,89.1071,88.4689,89.0074,62386.0
2015-12-11 14:00:00,89.24,89.61,89.24,89.34,54671.0,88.9974,89.3664,88.9974,89.0971,54671.0
2015-12-11 14:30:00,89.36,89.49,89.11,89.18,45491.0,89.1171,89.2467,88.8678,88.9376,45491.0
2015-12-11 15:00:00,89.14,89.3,88.69,88.87,117413.0,88.8977,89.0573,88.4489,88.6284,117413.0
2015-12-11 15:30:00,88.85,89.12,88.75,89.05,178855.0,88.6085,88.8777,88.5087,88.8079,178855.0
2015-12-14 09:30:00,88.95,89.49,88.66,89.1,75017.0,88.7082,89.2467,88.419,88.8578,75017.0
2015-12-14 10:00:00,89.11,89.45,88.7,88.7,100763.0,88.8678,89.2068,88.4589,88.4589,100763.0
2015-12-14 10:30:00,88.78,89.16,88.57,88.71,71141.0,88.5387,88.9176,88.3292,88.4689,71141.0
2015-12-14 11:00:00,88.71,88.75,88.14,88.44,91651.0,88.4689,88.5087,87.9004,88.1996,91651.0
2015-12-14 11:30:00,88.39,88.54,88.0,88.54,94814.0,88.1497,88.2993,87.7608,88.2993,94814.0
2015-12-14 12:00:00,88.47,88.9,88.32,88.83,69471.0,88.2295,88.6583,88.0799,88.5885,69471.0
2015-12-14 12:30:00,88.88,89.12,88.57,89.12,40536.0,88.6384,88.8777,88.3292,88.8777,40536.0
2015-12-14 13:00:00,89.12,89.12,88.71,88.9,50831.0,88.8777,88.8777,88.4689,88.6583,50831.0
2015-12-14 13:30:00,88.88,89.0,88.68,88.94,35378.0,88.6384,88.7581,88.4389,88.6982,35378.0
2015-12-14 14:00:00,88.96,89.1,88.78,88.92,36235.0,88.7182,88.8578,88.5387,88.6783,36235.0
2015-12-14 14:30:00,88.92,89.25,88.81,89.14,34021.0,88.6783,89.0074,88.5686,88.8977,34021.0
2015-12-14 15:00:00,89.11,89.14,88.72,88.76,81250.0,88.8678,88.8977,88.4788,88.5187,81250.0
2015-12-14 15:30:00,88.75,88.86,88.54,88.86,326007.0,88.5087,88.6184,88.2993,88.6184,326007.0
2015-12-15 09:30:00,89.72,89.86,89.2,89.72,70684.0,89.4761,89.6157,88.9575,89.4761,70684.0
2015-12-15 10:00:00,89.75,89.85,89.56,89.56,25600.0,89.506,89.6058,89.3165,89.3165,25600.0
2015-12-15 10:30:00,89.58,89.92,89.45,89.77,28705.0,89.3365,89.6756,89.2068,89.526,28705.0
2015-12-15 11:00:00,89.76,89.87,89.67,89.67,56526.0,89.516,89.6257,89.4262,89.4262,56526.0
2015-12-15 11:30:00,89.7,89.76,89.44,89.64,62842.0,89.4562,89.516,89.1969,89.3963,62842.0
2015-12-15 12:00:00,89.63,89.73,89.38,89.4,47108.0,89.3864,89.4861,89.137,89.157,47108.0
2015-12-15 12:30:00,89.44,89.7,89.4,89.64,30656.0,89.1969,89.4562,89.157,89.3963,30656.0
2015-12-15 13:00:00,89.66,89.73,89.5,89.5,402515.0,89.4163,89.4861,89.2567,89.2567,402515.0
2015-12-15 13:30:00,89.48,89.98,89.4,89.92,518684.0,89.2368,89.7354,89.157,89.6756,518684.0
2015-12-15 14:00:00,89.88,90.22,89.8,90.01,36621.0,89.6357,89.9748,89.5559,89.7653,36621.0
2015-12-15 14:30:00,90.04,90.29,90.03,90.23,36789.0,89.7952,90.0446,89.7853,89.9847,36789.0
2015-12-15 15:00:00,90.25,90.29,89.79,89.81,46579.0,90.0047,90.0446,89.5459,89.5659,46579.0
2015-12-15 15:30:00,89.8,90.06,89.72,89.98,185795.0,89.5559,89.8152,89.4761,89.7354,185795.0
2015-12-16 09:30:00,90.26,91.27,89.97,90.08,89679.0,90.0146,91.0219,89.7254,89.8351,89679.0
2015-12-16 10:00:00,90.19,90.21,88.98,89.19,90597.0,89.9448,89.9648,88.7381,88.9476,90597.0
2015-12-16 10:30:00,89.17,89.24,88.77,88.93,52299.0,88.9276,88.9974,88.5287,88.6883,52299.0
2015-12-16 11:00:00,88.95,88.97,88.75,88.91,58219.0,88.7082,88.7281,88.5087,88.6683,58219.0
2015-12-16 11:30:00,88.97,89.04,88.85,88.95,30167.0,88.7281,88.798,88.6085,88.7082,30167.0
2015-12-16 12:00:00,88.98,89.24,88.95,89.03,29092.0,88.7381,88.9974,88.7082,88.788,29092.0
2015-12-16 12:30:00,89.05,89.21,88.53,88.53,30400.0,88.8079,88.9675,88.2893,88.2893,30400.0
2015-12-16 13:00:00,88.57,88.83,88.45,88.77,32562.0,88.3292,88.5885,88.2096,88.5287,32562.0
2015-12-16 13:30:00,88.81,89.12,88.71,88.98,106585.0,88.5686,88.8777,88.4689,88.7381,106585.0
2015-12-16 14:00:00,88.98,89.59,88.3,89.17,64403.0,88.7381,89.3465,88.06,88.9276,64403.0
2015-12-16 14:30:00,89.19,89.97,89.05,89.96,35624.0,88.9476,89.7254,88.8079,89.7155,35624.0
2015-12-16 15:00:00,89.97,90.12,89.6,90.12,61861.0,89.7254,89.875,89.3564,89.875,61861.0
2015-12-16 15:30:00,90.14,90.32,89.95,90.01,150534.0,89.895,90.0745,89.7055,89.7653,150534.0
2015-12-17 09:30:00,90.59,90.59,89.7,90.29,57316.0,90.3437,90.3437,89.4562,90.0446,57316.0
2015-12-17 10:00:00,90.3,90.31,89.38,89.44,48888.0,90.0545,90.0645,89.137,89.1969,48888.0
2015-12-17 10:30:00,89.45,89.47,88.35,88.98,61514.0,89.2068,89.2268,88.1098,88.7381,61514.0
2015-12-17 11:00:00,88.97,89.18,88.38,88.62,39812.0,88.7281,88.9376,88.1398,88.3791,39812.0
2015-12-17 11:30:00,88.66,89.02,88.53,88.87,39438.0,88.419,88.778,88.2893,88.6284,39438.0
2015-12-17 12:00:00,88.87,88.9,88.63,88.64,30031.0,88.6284,88.6583,88.3891,88.399,30031.0
2015-12-17 12:30:00,88.61,88.68,88.13,88.33,26867.0,88.3691,88.4389,87.8904,88.0899,26867.0
2015-12-17 13:00:00,88.3,88.71,88.3,88.4,21650.0,88.06,88.4689,88.06,88.1597,21650.0
2015-12-17 13:30:00,88.37,88.53,88.32,88.33,44441.0,88.1298,88.2893,88.0799,88.0899,44441.0
2015-12-17 14:00:00,88.34,88.37,87.94,87.99,46548.0,88.0999,88.1298,87.7009,87.7508,46548.0
2015-12-17 14:30:00,88.02,88.1,87.88,88.1,60952.0,87.7807,87.8605,87.6411,87.8605,60952.0
2015-12-17 15:00:00,88.11,88.15,87.64,87.76,89212.0,87.8705,87.9104,87.4018,87.5214,89212.0
2015-12-17 15:30:00,87.79,88.13,87.72,87.85,310708.0,87.5514,87.8904,87.4815,87.6112,310708.0
2015-12-18 09:30:00,87.32,88.29,87.32,88.15,143472.0,87.0826,88.05,87.0826,87.9104,143472.0
2015-12-18 10:00:00,88.09,88.12,87.72,87.85,60524.0,87.8505,87.8805,87.4815,87.6112,60524.0
2015-12-18 10:30:00,87.88,87.96,87.49,87.93,46892.0,87.6411,87.7209,87.2522,87.691,46892.0
2015-12-18 11:00:00,87.97,88.27,87.87,88.1,37095.0,87.7309,88.0301,87.6311,87.8605,37095.0
2015-12-18 11:30:00,88.13,88.22,87.71,87.76,34855.0,87.8904,87.9802,87.4716,87.5214,34855.0
2015-12-18 12:00:00,87.74,87.82,87.53,87.58,31070.0,87.5015,87.5813,87.2921,87.3419,31070.0
2015-12-18 12:30:00,87.56,87.56,87.3,87.33,28328.0,87.322,87.322,87.0627,87.0926,28328.0
2015-12-18 13:00:00,87.33,87.42,87.15,87.17,39268.0,87.0926,87.1824,86.9131,86.933,39268.0
2015-12-18 13:30:00,87.18,87.29,87.04,87.08,62359.0,86.943,87.0527,86.8034,86.8433,62359.0
2015-12-18 14:00:00,87.1,87.32,87.02,87.25,47183.0,86.8632,87.0826,86.7834,87.0128,47183.0
2015-12-18 14:30:00,87.31,87.31,86.74,86.8,62755.0,87.0727,87.0727,86.5042,86.564,62755.0
2015-12-18 15:00:00,86.8,86.92,86.49,86.6,66002.0,86.564,86.6837,86.2549,86.3646,66002.0
2015-12-18 15:30:00,86.6,86.82,86.39,86.44,266038.0,86.3646,86.584,86.1552,86.205,266038.0
2015-12-21 09:30:00,86.8,87.67,86.71,87.3,57702.0,86.564,87.4317,86.4743,87.0627,57702.0
2015-12-21 10:00:00,87.33,87.45,86.92,86.95,40139.0,87.0926,87.2123,86.6837,86.7136,40139.0
2015-12-21 10:30:00,86.95,87.38,86.89,87.19,46105.0,86.7136,87.1425,86.6538,86.953,46105.0
2015-12-21 11:00:00,87.2,87.31,86.91,87.12,24442.0,86.963,87.0727,86.6737,86.8832,24442.0
2015-12-21 11:30:00,87.13,87.13,86.58,86.65,22343.0,86.8932,86.8932,86.3446,86.4145,22343.0
2015-12-21 12:00:00,86.64,86.82,86.6,86.66,18490.0,86.4045,86.584,86.3646,86.4244,18490.0
2015-12-21 12:30:00,86.66,86.88,86.65,86.72,27627.0,86.4244,86.6438,86.4145,86.4843,27627.0
2015-12-21 13:00:00,86.72,86.88,86.67,86.69,31293.0,86.4843,86.6438,86.4344,86.4543,31293.0
2015-12-21 13:30:00,86.69,86.87,86.6,86.6,23330.0,86.4543,86.6339,86.3646,86.3646,23330.0
2015-12-21 14:00:00,86.64,86.64,86.43,86.44,36199.0,86.4045,86.4045,86.1951,86.205,36199.0
2015-12-21 14:30:00,86.43,86.45,86.03,86.08,49228.0,86.1951,86.215,85.7961,85.846,49228.0
2015-12-21 15:00:00,86.1,86.23,85.98,86.12,76480.0,85.866,85.9956,85.7463,85.8859,76480.0
2015-12-21 15:30:00,86.12,86.84,86.09,86.81,121995.0,85.8859,86.6039,85.856,86.574,121995.0
2015-12-22 09:30:00,87.38,87.38,86.78,86.92,30164.0,87.1425,87.1425,86.5441,86.6837,30164.0
2015-12-22 10:00:00,86.84,87.07,86.67,87.06,23421.0,86.6039,86.8333,86.4344,86.8233,23421.0
2015-12-22 10:30:00,87.06,87.18,86.55,86.59,27019.0,86.8233,86.943,86.3147,86.3546,27019.0
2015-12-22 11:00:00,86.65,86.88,86.49,86.57,26669.0,86.4145,86.6438,86.2549,86.3347,26669.0
2015-12-22 11:30:00,86.58,86.65,86.3,86.49,67848.0,86.3446,86.4145,86.0654,86.2549,67848.0
2015-12-22 12:00:00,86.5,86.52,86.11,86.28,55168.0,86.2649,86.2848,85.8759,86.0455,55168.0
2015-12-22 12:30:00,86.31,86.94,86.3,86.94,15406.0,86.0754,86.7037,86.0654,86.7037,15406.0
2015-12-22 13:00:00,86.93,87.04,86.71,86.8,23827.0,86.6937,86.8034,86.4743,86.564,23827.0
2015-12-22 13:30:00,86.8,87.22,86.78,87.15,17577.0,86.564,86.9829,86.5441,86.9131,17577.0
2015-12-22 14:00:00,87.16,87.29,87.11,87.19,17099.0,86.9231,87.0527,86.8732,86.953,17099.0
2015-12-22 14:30:00,87.2,87.27,87.12,87.24,15056.0,86.963,87.0328,86.8832,87.0029,15056.0
2015-12-22 15:00:00,87.24,87.56,87.2,87.54,28468.0,87.0029,87.322,86.963,87.302,28468.0
2015-12-22 15:30:00,87.52,87.57,87.21,87.57,98379.0,87.2821,87.332,86.9729,87.332,98379.0
2015-12-23 09:30:00,87.79,87.97,87.01,87.54,37697.0,87.5514,87.7309,86.7735,87.302,37697.0
2015-12-23 10:00:00,87.61,87.86,87.58,87.72,15410.0,87.3718,87.6212,87.3419,87.4815,15410.0
2015-12-23 10:30:00,87.72,87.98,87.66,87.76,53632.0,87.4815,87.7408,87.4217,87.5214,53632.0
2015-12-23 11:00:00,87.73,87.79,87.26,87.27,51557.0,87.4915,87.5514,87.0228,87.0328,51557.0
2015-12-23 11:30:00,87.26,87.45,87.25,87.32,33569.0,87.0228,87.2123,87.0128,87.0826,33569.0
2015-12-23 12:00:00,87.31,87.32,87.16,87.28,29297.0,87.0727,87.0826,86.9231,87.0427,29297.0
2015-12-23 12:30:00,87.21,87.58,87.2,87.56,11019.0,86.9729,87.3419,86.963,87.322,11019.0
2015-12-23 13:00:00,87.52,87.64,87.51,87.57,16264.0,87.2821,87.4018,87.2721,87.332,16264.0
2015-12-23 13:30:00,87.57,87.89,87.55,87.89,21283.0,87.332,87.6511,87.312,87.6511,21283.0
2015-12-23 14:00:00,87.89,88.1,87.81,88.04,24672.0,87.6511,87.8605,87.5713,87.8007,24672.0
2015-12-23 14:30:00,88.06,88.16,88.01,88.02,23902.0,87.8206,87.9204,87.7708,87.7807,23902.0
2015-12-23 15:00:00,88.03,88.16,87.91,88.05,31808.0,87.7907,87.9204,87.671,87.8106,31808.0
2015-12-23 15:30:00,88.05,88.1,87.74,87.8,144485.0,87.8106,87.8605,87.5015,87.5613,144485.0
2015-12-24 09:30:00,87.55,88.27,87.55,87.81,84883.0,87.312,88.0301,87.312,87.5713,84883.0
2015-12-24 10:00:00,87.84,87.85,87.45,87.63,19442.0,87.6012,87.6112,87.2123,87.3918,19442.0
2015-12-24 10:30:00,87.77,87.82,87.69,87.77,12359.0,87.5314,87.5813,87.4516,87.5314,12359.0
2015-12-24 11:00:00,87.77,87.8,87.57,87.74,33396.0,87.5314,87.5613,87.332,87.5015,33396.0
2015-12-24 11:30:00,87.74,87.85,87.53,87.82,19029.0,87.5015,87.6112,87.2921,87.5813,19029.0
2015-12-24 12:00:00,87.75,87.95,87.72,87.88,26810.0,87.5115,87.7109,87.4815,87.6411,26810.0
2015-12-24 12:30:00,87.86,88.03,87.75,87.75,21019.0,87.6212,87.7907,87.5115,87.5115,21019.0
2015-12-28 09:30:00,87.5,87.91,87.13,87.44,21086.0,87.2621,87.671,86.8932,87.2023,21086.0
2015-12-28 10:00:00,87.55,87.58,87.31,87.35,18914.0,87.312,87.3419,87.0727,87.1126,18914.0
2015-12-28 10:30:00,87.3,87.54,87.23,87.33,18601.0,87.0627,87.302,86.9929,87.0926,18601.0
2015-12-28 11:00:00,87.33,87.52,87.31,87.42,14015.0,87.0926,87.2821,87.0727,87.1824,14015.0
2015-12-28 11:30:00,87.42,87.48,86.98,87.11,105390.0,87.1824,87.2422,86.7436,86.8732,105390.0
2015-12-28 12:00:00,87.14,87.23,86.96,87.02,24903.0,86.9031,86.9929,86.7236,86.7834,24903.0
2015-12-28 12:30:00,87.04,87.18,86.91,87.18,31836.0,86.8034,86.943,86.6737,86.943,31836.0
2015-12-28 13:00:00,87.16,87.54,87.16,87.46,15183.0,86.9231,87.302,86.9231,87.2223,15183.0
2015-12-28 13:30:00,87.47,87.58,87.37,87.44,11976.0,87.2322,87.3419,87.1325,87.2023,11976.0
2015-12-28 14:00:00,87.4,87.6,87.38,87.58,14235.0,87.1624,87.3619,87.1425,87.3419,14235.0
2015-12-28 14:30:00,87.56,87.73,87.53,87.69,16615.0,87.322,87.4915,87.2921,87.4516,16615.0
2015-12-28 15:00:00,87.69,87.78,87.55,87.68,26835.0,87.4516,87.5414,87.312,87.4417,26835.0
2015-12-28 15:30:00,87.68,87.9,87.65,87.89,59475.0,87.4417,87.6611,87.4117,87.6511,59475.0
2015-12-29 09:30:00,88.22,88.59,87.74,88.01,77302.0,87.9802,88.3492,87.5015,87.7708,77302.0
2015-12-29 10:00:00,88.03,88.79,87.95,88.76,19937.0,87.7907,88.5486,87.7109,88.5187,19937.0
2015-12-29 10:30:00,88.78,88.78,88.42,88.53,11573.0,88.5387,88.5387,88.1796,88.2893,11573.0
2015-12-29 11:00:00,88.58,88.81,88.57,88.66,23463.0,88.3392,88.5686,88.3292,88.419,23463.0
2015-12-29 11:30:00,88.68,88.8,88.27,88.34,11115.0,88.4389,88.5586,88.0301,88.0999,11115.0
2015-12-29 12:00:00,88.3,88.61,88.28,88.47,32313.0,88.06,88.3691,88.04,88.2295,32313.0
2015-12-29 12:30:00,88.47,88.6,88.43,88.54,10530.0,88.2295,88.3592,88.1896,88.2993,10530.0
2015-12-29 13:00:00,88.6,88.65,88.45,88.57,19776.0,88.3592,88.409,88.2096,88.3292,19776.0
2015-12-29 13:30:00,88.59,88.76,88.54,88.73,23353.0,88.3492,88.5187,88.2993,88.4888,23353.0
2015-12-29 14:00:00,88.73,88.86,88.68,88.79,15993.0,88.4888,88.6184,88.4389,88.5486,15993.0
2015-12-29 14:30:00,88.8,88.8,88.72,88.76,13318.0,88.5586,88.5586,88.4788,88.5187,13318.0
2015-12-29 15:00:00,88.8,89.06,88.7,89.06,25517.0,88.5586,88.8179,88.4589,88.8179,25517.0
2015-12-29 15:30:00,89.04,89.08,88.7,88.75,53919.0,88.798,88.8378,88.4589,88.5087,53919.0
2015-12-30 09:30:00,88.7,88.95,88.6,88.63,19909.0,88.4589,88.7082,88.3592,88.3891,19909.0
2015-12-30 10:00:00,88.6,88.79,88.14,88.33,24784.0,88.3592,88.5486,87.9004,88.0899,24784.0
2015-12-30 10:30:00,88.34,88.77,88.31,88.65,22860.0,88.0999,88.5287,88.0699,88.409,22860.0
2015-12-30 11:00:00,88.61,88.75,88.45,88.58,32610.0,88.3691,88.5087,88.2096,88.3392,32610.0
2015-12-30 11:30:00,88.59,88.75,88.45,88.73,25385.0,88.3492,88.5087,88.2096,88.4888,25385.0
2015-12-30 12:00:00,88.7,88.89,88.6,88.88,24929.0,88.4589,88.6484,88.3592,88.6384,24929.0
2015-12-30 12:30:00,88.85,88.92,88.63,88.68,22062.0,88.6085,88.6783,88.3891,88.4389,22062.0
2015-12-30 13:00:00,88.68,88.69,88.42,88.43,15460.0,88.4389,88.4489,88.1796,88.1896,15460.0
2015-12-30 13:30:00,88.42,88.71,88.41,88.64,17974.0,88.1796,88.4689,88.1697,88.399,17974.0
2015-12-30 14:00:00,88.62,88.74,88.58,88.63,16019.0,88.3791,88.4988,88.3392,88.3891,16019.0
2015-12-30 14:30:00,88.64,88.66,88.52,88.57,18708.0,88.399,88.419,88.2794,88.3292,18708.0
2015-12-30 15:00:00,88.55,88.7,88.53,88.6,30810.0,88.3093,88.4589,88.2893,88.3592,30810.0
2015-12-30 15:30:00,88.58,88.59,88.1,88.13,86827.0,88.3392,88.3492,87.8605,87.8904,86827.0
2015-12-31 09:30:00,88.11,88.42,87.57,88.04,25433.0,87.8705,88.1796,87.332,87.8007,25433.0
2015-12-31 10:00:00,87.96,88.1,87.55,87.8,22297.0,87.7209,87.8605,87.312,87.5613,22297.0
2015-12-31 10:30:00,87.8,87.99,87.65,87.94,49726.0,87.5613,87.7508,87.4117,87.7009,49726.0
2015-12-31 11:00:00,87.98,88.31,87.98,88.05,22890.0,87.7408,88.0699,87.7408,87.8106,22890.0
2015-12-31 11:30:00,88.03,88.5,87.98,88.35,28359.0,87.7907,88.2594,87.7408,88.1098,28359.0
2015-12-31 12:00:00,88.4,88.5,88.31,88.44,28936.0,88.1597,88.2594,88.0699,88.1996,28936.0
2015-12-31 12:30:00,88.47,88.66,88.46,88.5,9705.0,88.2295,88.419,88.2195,88.2594,9705.0
2015-12-31 13:00:00,88.46,88.51,88.13,88.13,10668.0,88.2195,88.2694,87.8904,87.8904,10668.0
2015-12-31 13:30:00,88.13,88.42,88.07,88.36,18555.0,87.8904,88.1796,87.8306,88.1198,18555.0
2015-12-31 14:00:00,88.34,88.41,87.99,87.99,13033.0,88.0999,88.1697,87.7508,87.7508,13033.0
2015-12-31 14:30:00,87.99,88.13,87.86,88.07,21239.0,87.7508,87.8904,87.6212,87.8306,21239.0
2015-12-31 15:00:00,88.07,88.07,87.67,87.71,19555.0,87.8306,87.8306,87.4317,87.4716,19555.0
2015-12-31 15:30:00,87.7,87.8,87.35,87.35,67189.0,87.4616,87.5613,87.1126,87.1126,67189.0
2016-01-04 09:30:00,85.69,86.15,83.07,83.39,161509.0,85.4571,85.9158,82.8442,83.1633,161509.0
2016-01-04 10:00:00,83.4,83.4,82.67,83.14,80457.0,83.1733,83.1733,82.4453,82.914,80457.0
2016-01-04 10:30:00,83.15,83.22,82.57,82.95,78968.0,82.924,82.9938,82.3455,82.7245,78968.0
2016-01-04 11:00:00,82.93,83.06,82.44,83.01,92273.0,82.7046,82.8342,82.2159,82.7843,92273.0
2016-01-04 11:30:00,83.0,83.4,82.71,83.31,64835.0,82.7744,83.1733,82.4852,83.0835,64835.0
2016-01-04 12:00:00,83.32,83.37,83.01,83.34,53660.0,83.0935,83.1434,82.7843,83.1135,53660.0
2016-01-04 12:30:00,83.31,83.83,83.19,83.66,51505.0,83.0835,83.6021,82.9639,83.4326,51505.0
2016-01-04 13:00:00,83.68,83.77,83.24,83.24,67586.0,83.4525,83.5423,83.0137,83.0137,67586.0
2016-01-04 13:30:00,83.24,83.41,82.92,82.92,34137.0,83.0137,83.1833,82.6946,82.6946,34137.0
2016-01-04 14:00:00,82.92,83.31,82.7,83.2,84669.0,82.6946,83.0835,82.4752,82.9738,84669.0
2016-01-04 14:30:00,83.18,83.18,82.81,82.93,63844.0,82.9539,82.9539,82.5849,82.7046,63844.0
2016-01-04 15:00:00,82.99,83.12,82.85,83.12,89870.0,82.7644,82.8941,82.6248,82.8941,89870.0
2016-01-04 15:30:00,83.09,84.01,83.09,83.98,273265.0,82.8641,83.7816,82.8641,83.7517,273265.0
2016-01-05 09:30:00,81.72,83.91,80.95,83.38,194633.0,81.4979,83.6819,80.7299,83.1533,194633.0
2016-01-05 10:00:00,83.29,83.39,82.38,83.06,189784.0,83.0636,83.1633,82.1561,82.8342,189784.0
2016-01-05 10:30:00,83.11,83.37,82.48,82.51,83646.0,82.8841,83.1434,82.2558,82.2857,83646.0
2016-01-05 11:00:00,82.51,82.81,82.06,82.06,72379.0,82.2857,82.5849,81.8369,81.8369,72379.0
2016-01-05 11:30:00,82.1,82.18,81.69,81.76,65586.0,81.8768,81.9566,81.4679,81.5377,65586.0
2016-01-05 12:00:00,81.76,81.77,81.35,81.52,50690.0,81.5377,81.5477,81.1289,81.2984,50690.0
2016-01-05 12:30:00,81.54,81.57,81.13,81.38,60927.0,81.3183,81.3483,80.9095,81.1588,60927.0
2016-01-05 13:00:00,81.37,81.51,80.97,80.97,72961.0,81.1488,81.2884,80.7499,80.7499,72961.0
2016-01-05 13:30:00,80.97,81.1,80.67,80.9,166445.0,80.7499,80.8795,80.4507,80.6801,166445.0
2016-01-05 14:00:00,80.93,80.94,80.59,80.68,64453.0,80.71,80.72,80.3709,80.4607,64453.0
2016-01-05 14:30:00,80.71,81.41,80.58,81.14,122555.0,80.4906,81.1887,80.361,80.9194,122555.0
2016-01-05 15:00:00,81.16,81.25,80.89,81.06,109515.0,80.9394,81.0291,80.6701,80.8397,109515.0
2016-01-05 15:30:00,81.07,81.51,80.95,81.41,324947.0,80.8496,81.2884,80.7299,81.1887,324947.0
2016-01-06 09:30:00,80.41,81.13,79.82,81.08,118324.0,80.1914,80.9095,79.603,80.8596,118324.0
2016-01-06 10:00:00,81.05,81.47,80.45,81.45,101464.0,80.8297,81.2485,80.2313,81.2286,101464.0
2016-01-06 10:30:00,81.41,81.43,81.09,81.34,85898.0,81.1887,81.2086,80.8696,81.1189,85898.0
2016-01-06 11:00:00,81.31,81.31,80.8,81.17,52272.0,81.089,81.089,80.5804,80.9494,52272.0
2016-01-06 11:30:00,81.19,81.55,81.07,81.37,82921.0,80.9693,81.3283,80.8496,81.1488,82921.0
2016-01-06 12:00:00,81.34,81.53,81.06,81.2,64316.0,81.1189,81.3084,80.8397,80.9793,64316.0
2016-01-06 12:30:00,81.18,81.76,81.09,81.59,69361.0,80.9593,81.5377,80.8696,81.3682,69361.0
2016-01-06 13:00:00,81.56,81.57,80.95,81.03,50806.0,81.3383,81.3483,80.7299,80.8097,50806.0
2016-01-06 13:30:00,81.0,81.28,80.88,81.09,27061.0,80.7798,81.0591,80.6601,80.8696,27061.0
2016-01-06 14:00:00,81.07,81.23,80.96,81.06,29085.0,80.8496,81.0092,80.7399,80.8397,29085.0
2016-01-06 14:30:00,81.05,81.11,80.49,80.52,43714.0,80.8297,80.8895,80.2712,80.3011,43714.0
2016-01-06 15:00:00,80.57,81.02,80.45,80.85,64519.0,80.351,80.7998,80.2313,80.6302,64519.0
2016-01-06 15:30:00,80.87,81.05,80.69,81.02,224101.0,80.6502,80.8297,80.4707,80.7998,224101.0
2016-01-07 09:30:00,79.62,80.4,79.4,80.19,74351.0,79.4036,80.1814,79.1842,79.972,74351.0
2016-01-07 10:00:00,80.19,80.38,79.64,80.3,57734.0,79.972,80.1615,79.4235,80.0817,57734.0
2016-01-07 10:30:00,80.31,80.64,80.28,80.45,62091.0,80.0917,80.4208,80.0618,80.2313,62091.0
2016-01-07 11:00:00,80.38,80.45,80.0,80.23,64755.0,80.1615,80.2313,79.7825,80.0119,64755.0
2016-01-07 11:30:00,80.24,80.6,80.23,80.51,39934.0,80.0219,80.3809,80.0119,80.2911,39934.0
2016-01-07 12:00:00,80.48,80.53,80.35,80.43,36591.0,80.2612,80.3111,80.1316,80.2114,36591.0
2016-01-07 12:30:00,80.46,80.53,80.14,80.23,30276.0,80.2413,80.3111,79.9222,80.0119,30276.0
2016-01-07 13:00:00,80.21,80.22,79.76,79.89,90276.0,79.992,80.0019,79.5432,79.6728,90276.0
2016-01-07 13:30:00,79.8,80.1,79.46,79.96,106871.0,79.5831,79.8823,79.244,79.7426,106871.0
2016-01-07 14:00:00,79.96,80.44,79.87,80.2,54579.0,79.7426,80.2213,79.6529,79.982,54579.0
2016-01-07 14:30:00,80.18,80.87,80.17,80.57,69346.0,79.962,80.6502,79.9521,80.351,69346.0
2016-01-07 15:00:00,80.52,80.66,80.09,80.17,82056.0,80.3011,80.4407,79.8723,79.9521,82056.0
2016-01-07 15:30:00,80.13,80.68,80.13,80.54,396721.0,79.9122,80.4607,79.9122,80.3211,396721.0
2016-01-08 09:30:00,80.9,81.38,80.63,81.37,47593.0,80.6801,81.1588,80.4108,81.1488,47593.0
2016-01-08 10:00:00,81.37,81.37,80.57,80.81,46031.0,81.1488,81.1488,80.351,80.5903,46031.0
2016-01-08 10:30:00,80.84,80.84,80.32,80.41,51379.0,80.6202,80.6202,80.1017,80.1914,51379.0
2016-01-08 11:00:00,80.44,80.59,79.9,80.02,93960.0,80.2213,80.3709,79.6828,79.8025,93960.0
2016-01-08 11:30:00,79.98,80.05,79.55,79.93,61591.0,79.7626,79.8324,79.3338,79.7127,61591.0
2016-01-08 12:00:00,79.98,80.05,79.72,79.86,48124.0,79.7626,79.8324,79.5033,79.6429,48124.0
2016-01-08 12:30:00,79.86,79.88,79.56,79.65,21929.0,79.6429,79.6629,79.3437,79.4335,21929.0
2016-01-08 13:00:00,79.61,79.68,79.34,79.39,23726.0,79.3936,79.4634,79.1243,79.1742,23726.0
2016-01-08 13:30:00,79.42,79.68,79.32,79.44,30891.0,79.2041,79.4634,79.1044,79.2241,30891.0
2016-01-08 14:00:00,79.43,79.53,78.86,78.91,53248.0,79.2141,79.3138,78.6456,78.6955,53248.0
2016-01-08 14:30:00,78.91,79.08,78.65,78.68,61890.0,78.6955,78.865,78.4362,78.4661,61890.0
2016-01-08 15:00:00,78.68,78.9,78.48,78.55,69175.0,78.4661,78.6855,78.2667,78.3365,69175.0
2016-01-08 15:30:00,78.5,78.54,77.97,78.15,161044.0,78.2866,78.3265,77.7581,77.9376,161044.0
2016-01-11 09:30:00,78.18,78.76,78.15,78.17,53881.0,77.9675,78.5459,77.9376,77.9575,53881.0
2016-01-11 10:00:00,78.15,78.39,77.96,78.31,48559.0,77.9376,78.1769,77.7481,78.0971,48559.0
2016-01-11 10:30:00,78.34,78.47,77.96,78.05,45864.0,78.127,78.2567,77.7481,77.8378,45864.0
2016-01-11 11:00:00,77.98,77.98,77.52,77.87,49024.0,77.768,77.768,77.3093,77.6583,49024.0
2016-01-11 11:30:00,77.85,78.5,77.73,78.4,25107.0,77.6384,78.2866,77.5187,78.1869,25107.0
2016-01-11 12:00:00,78.34,78.4,77.68,77.73,21820.0,78.127,78.1869,77.4688,77.5187,21820.0
2016-01-11 12:30:00,77.72,78.18,77.67,77.71,32998.0,77.5087,77.9675,77.4589,77.4988,32998.0
2016-01-11 13:00:00,77.68,77.93,77.38,77.47,19229.0,77.4688,77.7182,77.1697,77.2594,19229.0
2016-01-11 13:30:00,77.42,77.57,76.99,77.12,31201.0,77.2095,77.3591,76.7807,76.9104,31201.0
2016-01-11 14:00:00,77.15,77.78,77.05,77.77,29517.0,76.9403,77.5686,76.8406,77.5586,29517.0
2016-01-11 14:30:00,77.78,77.93,77.63,77.77,29711.0,77.5686,77.7182,77.419,77.5586,29711.0
2016-01-11 15:00:00,77.76,78.13,77.28,78.09,55216.0,77.5486,77.9176,77.0699,77.8777,55216.0
2016-01-11 15:30:00,78.1,78.33,77.98,78.07,128578.0,77.8877,78.1171,77.768,77.8578,128578.0
2016-01-12 09:30:00,78.72,79.54,78.15,79.41,33031.0,78.506,79.3238,77.9376,79.1941,33031.0
2016-01-12 10:00:00,79.32,79.41,79.06,79.31,45209.0,79.1044,79.1941,78.8451,79.0944,45209.0
2016-01-12 10:30:00,79.31,79.51,79.07,79.21,43527.0,79.0944,79.2939,78.8551,78.9947,43527.0
2016-01-12 11:00:00,79.25,79.32,78.39,78.66,56506.0,79.0346,79.1044,78.1769,78.4462,56506.0
2016-01-12 11:30:00,78.61,78.94,78.55,78.94,33219.0,78.3963,78.7254,78.3365,78.7254,33219.0
2016-01-12 12:00:00,78.9,79.1,78.72,79.0,35137.0,78.6855,78.885,78.506,78.7853,35137.0
2016-01-12 12:30:00,78.97,79.14,78.55,78.64,44177.0,78.7553,78.9249,78.3365,78.4262,44177.0
2016-01-12 13:00:00,78.66,79.18,78.64,78.77,27218.0,78.4462,78.9648,78.4262,78.5559,27218.0
2016-01-12 13:30:00,78.74,79.22,78.72,78.87,45443.0,78.526,79.0047,78.506,78.6556,45443.0
2016-01-12 14:00:00,78.84,78.89,78.25,78.57,46232.0,78.6257,78.6755,78.0373,78.3564,46232.0
2016-01-12 14:30:00,78.57,79.36,78.53,79.29,51355.0,78.3564,79.1443,78.3165,79.0745,51355.0
2016-01-12 15:00:00,79.35,79.6,78.81,79.4,80079.0,79.1343,79.3836,78.5958,79.1842,80079.0
2016-01-12 15:30:00,79.37,79.56,79.14,79.3,170864.0,79.1542,79.3437,78.9249,79.0844,170864.0
2016-01-13 09:30:00,79.32,80.13,79.02,79.36,100551.0,79.1044,79.9122,78.8052,79.1443,100551.0
2016-01-13 10:00:00,79.3,79.42,78.71,78.88,66229.0,79.0844,79.2041,78.496,78.6656,66229.0
2016-01-13 10:30:00,78.9,79.08,78.68,78.97,50968.0,78.6855,78.865,78.4661,78.7553,50968.0
2016-01-13 11:00:00,78.94,79.1,78.72,78.99,43831.0,78.7254,78.885,78.506,78.7753,43831.0
2016-01-13 11:30:00,78.96,79.32,78.79,78.85,105798.0,78.7454,79.1044,78.5758,78.6357,105798.0
2016-01-13 12:00:00,78.85,79.13,78.69,78.82,30249.0,78.6357,78.9149,78.4761,78.6057,30249.0
2016-01-13 12:30:00,78.79,78.82,77.94,77.97,63122.0,78.5758,78.6057,77.7281,77.7581,63122.0
2016-01-13 13:00:00,77.95,78.23,77.82,77.9,40070.0,77.7381,78.0173,77.6085,77.6882,40070.0
2016-01-13 13:30:00,77.91,77.99,77.16,77.16,48424.0,77.6982,77.778,76.9503,76.9503,48424.0
2016-01-13 14:00:00,77.14,77.28,76.66,76.89,50542.0,76.9303,77.0699,76.4516,76.681,50542.0
2016-01-13 14:30:00,76.88,76.89,76.15,76.7,73616.0,76.671,76.681,75.943,76.4915,73616.0
2016-01-13 15:00:00,76.74,76.94,76.4,76.73,74120.0,76.5314,76.7309,76.1923,76.5214,74120.0
2016-01-13 15:30:00,76.72,76.8,75.95,76.1,195635.0,76.5114,76.5912,75.7435,75.8931,195635.0
2016-01-14 09:30:00,76.4,76.4,74.19,74.4,104167.0,76.1923,76.1923,73.9883,74.1978,104167.0
2016-01-14 10:00:00,74.37,75.96,74.29,75.88,61034.0,74.1678,75.7535,74.0881,75.6737,61034.0
2016-01-14 10:30:00,75.98,76.44,75.45,75.45,60187.0,75.7735,76.2322,75.2449,75.2449,60187.0
2016-01-14 11:00:00,75.45,75.81,74.89,75.19,59984.0,75.2449,75.6039,74.6864,74.9856,59984.0
2016-01-14 11:30:00,75.22,75.89,75.07,75.82,26624.0,75.0155,75.6837,74.8659,75.6139,26624.0
2016-01-14 12:00:00,75.83,75.98,75.41,75.48,33520.0,75.6239,75.7735,75.205,75.2748,33520.0
2016-01-14 12:30:00,75.48,76.0,75.48,75.75,23720.0,75.2748,75.7934,75.2748,75.5441,23720.0
2016-01-14 13:00:00,75.7,76.24,75.6,76.12,23450.0,75.4942,76.0328,75.3945,75.9131,23450.0
2016-01-14 13:30:00,76.14,76.24,75.89,76.08,49721.0,75.933,76.0328,75.6837,75.8732,49721.0
2016-01-14 14:00:00,76.03,76.04,75.74,75.99,39480.0,75.8233,75.8333,75.5341,75.7834,39480.0
2016-01-14 14:30:00,76.02,76.14,75.92,76.11,55176.0,75.8134,75.933,75.7136,75.9031,55176.0
2016-01-14 15:00:00,76.15,76.37,75.97,75.97,77628.0,75.943,76.1624,75.7635,75.7635,77628.0
2016-01-14 15:30:00,75.98,76.0,75.63,75.65,210815.0,75.7735,75.7934,75.4244,75.4444,210815.0
2016-01-15 09:30:00,73.82,74.88,73.34,73.34,128686.0,73.6193,74.6764,73.1406,73.1406,128686.0
2016-01-15 10:00:00,73.47,74.39,73.32,74.07,43392.0,73.2703,74.1878,73.1207,73.8687,43392.0
2016-01-15 10:30:00,74.06,74.34,73.56,73.64,40128.0,73.8587,74.1379,73.36,73.4398,40128.0
2016-01-15 11:00:00,73.61,74.04,73.6,73.93,40162.0,73.4099,73.8387,73.3999,73.729,40162.0
2016-01-15 11:30:00,73.88,74.05,73.67,73.69,30797.0,73.6792,73.8487,73.4697,73.4897,30797.0
2016-01-15 12:00:00,73.66,73.81,73.2,73.29,26527.0,73.4598,73.6094,73.001,73.0908,26527.0
2016-01-15 12:30:00,73.27,73.49,72.81,73.49,29689.0,73.0708,73.2902,72.6121,73.2902,29689.0
2016-01-15 13:00:00,73.46,73.72,73.22,73.58,20772.0,73.2603,73.5196,73.021,73.38,20772.0
2016-01-15 13:30:00,73.58,74.28,73.54,73.99,49790.0,73.38,74.0781,73.3401,73.7889,49790.0
2016-01-15 14:00:00,74.03,74.31,73.89,73.91,60418.0,73.8288,74.108,73.6891,73.7091,60418.0
2016-01-15 14:30:00,73.87,74.47,73.81,74.42,44414.0,73.6692,74.2676,73.6094,74.2177,44414.0
2016-01-15 15:00:00,74.47,74.47,73.87,74.2,52629.0,74.2676,74.2676,73.6692,73.9983,52629.0
2016-01-15 15:30:00,74.17,74.33,73.9,74.25,163053.0,73.9684,74.1279,73.6991,74.0482,163053.0
2016-01-19 09:30:00,74.85,75.39,74.31,74.36,236365.0,74.6465,75.1851,74.108,74.1579,236365.0
2016-01-19 10:00:00,74.4,75.19,74.34,75.15,66244.0,74.1978,74.9856,74.1379,74.9457,66244.0
2016-01-19 10:30:00,75.12,75.17,74.82,74.98,42539.0,74.9158,74.9657,74.6166,74.7762,42539.0
2016-01-19 11:00:00,74.99,75.15,74.86,75.13,41638.0,74.7862,74.9457,74.6565,74.9258,41638.0
2016-01-19 11:30:00,75.14,75.4,75.06,75.12,62658.0,74.9357,75.195,74.856,74.9158,62658.0
2016-01-19 12:00:00,75.18,75.19,74.74,74.86,35504.0,74.9756,74.9856,74.5368,74.6565,35504.0
2016-01-19 12:30:00,74.87,75.03,74.63,75.02,29320.0,74.6665,74.826,74.4271,74.8161,29320.0
2016-01-19 13:00:00,75.06,75.19,74.77,74.84,30341.0,74.856,74.9856,74.5667,74.6366,30341.0
2016-01-19 13:30:00,74.8,75.09,74.71,74.9,40007.0,74.5967,74.8859,74.5069,74.6964,40007.0
2016-01-19 14:00:00,74.91,74.94,74.04,74.2,58183.0,74.7064,74.7363,73.8387,73.9983,58183.0
2016-01-19 14:30:00,74.19,74.29,73.78,74.15,45111.0,73.9883,74.0881,73.5794,73.9484,45111.0
2016-01-19 15:00:00,74.14,74.71,74.05,74.7,36538.0,73.9385,74.5069,73.8487,74.4969,36538.0
2016-01-19 15:30:00,74.71,74.92,74.51,74.58,137572.0,74.5069,74.7163,74.3075,74.3773,137572.0
2016-01-20 09:30:00,73.56,74.31,73.36,73.67,169028.0,73.36,74.108,73.1606,73.4697,169028.0
2016-01-20 10:00:00,73.69,73.75,73.33,73.45,45244.0,73.4897,73.5495,73.1307,73.2503,45244.0
2016-01-20 10:30:00,73.39,73.39,72.82,72.85,41212.0,73.1905,73.1905,72.622,72.652,41212.0
2016-01-20 11:00:00,72.88,73.25,72.88,73.13,66791.0,72.6819,73.0509,72.6819,72.9312,66791.0
2016-01-20 11:30:00,73.15,73.65,72.95,73.17,64471.0,72.9512,73.4498,72.7517,72.9711,64471.0
2016-01-20 12:00:00,73.09,73.23,72.54,72.64,48615.0,72.8913,73.0309,72.3428,72.4425,48615.0
2016-01-20 12:30:00,72.66,73.54,72.62,73.53,59287.0,72.4625,73.3401,72.4226,73.3301,59287.0
2016-01-20 13:00:00,73.53,73.69,73.2,73.59,54002.0,73.3301,73.4897,73.001,73.39,54002.0
2016-01-20 13:30:00,73.59,74.49,73.58,74.09,43088.0,73.39,74.2875,73.38,73.8886,43088.0
2016-01-20 14:00:00,74.07,74.31,73.76,73.81,44242.0,73.8687,74.108,73.5595,73.6094,44242.0
2016-01-20 14:30:00,73.88,74.22,73.57,74.02,46430.0,73.6792,74.0182,73.37,73.8188,46430.0
2016-01-20 15:00:00,74.05,75.19,73.9,75.11,67001.0,73.8487,74.9856,73.6991,74.9058,67001.0
2016-01-20 15:30:00,75.14,75.14,74.1,74.14,197811.0,74.9357,74.9357,73.8986,73.9385,197811.0
2016-01-21 09:30:00,74.29,74.67,73.52,74.0,47011.0,74.0881,74.467,73.3201,73.7988,47011.0
2016-01-21 10:00:00,74.01,74.5,73.96,74.42,74535.0,73.8088,74.2975,73.759,74.2177,74535.0
2016-01-21 10:30:00,74.47,74.58,74.11,74.17,52020.0,74.2676,74.3773,73.9085,73.9684,52020.0
2016-01-21 11:00:00,74.18,74.43,73.72,73.83,42178.0,73.9784,74.2277,73.5196,73.6293,42178.0
2016-01-21 11:30:00,73.85,74.24,73.78,74.19,24709.0,73.6492,74.0382,73.5794,73.9883,24709.0
2016-01-21 12:00:00,74.24,74.53,74.1,74.29,45552.0,74.0382,74.3274,73.8986,74.0881,45552.0
2016-01-21 12:30:00,74.32,74.45,74.21,74.34,133016.0,74.118,74.2476,74.0083,74.1379,133016.0
2016-01-21 13:00:00,74.38,74.57,74.18,74.2,39673.0,74.1778,74.3673,73.9784,73.9983,39673.0
2016-01-21 13:30:00,74.2,74.34,73.97,74.02,30395.0,73.9983,74.1379,73.7689,73.8188,30395.0
2016-01-21 14:00:00,74.06,74.12,73.76,74.0,94252.0,73.8587,73.9185,73.5595,73.7988,94252.0
2016-01-21 14:30:00,74.02,74.52,73.99,74.41,22777.0,73.8188,74.3174,73.7889,74.2077,22777.0
2016-01-21 15:00:00,74.33,74.35,73.96,74.06,31201.0,74.1279,74.1479,73.759,73.8587,31201.0
2016-01-21 15:30:00,74.03,74.28,73.84,73.88,100921.0,73.8288,74.0781,73.6393,73.6792,100921.0
2016-01-22 09:30:00,75.0,75.21,74.27,74.98,50137.0,74.7961,75.0056,74.0681,74.7762,50137.0
2016-01-22 10:00:00,75.12,75.19,74.47,74.47,34891.0,74.9158,74.9856,74.2676,74.2676,34891.0
2016-01-22 10:30:00,74.55,75.07,74.55,74.85,19597.0,74.3473,74.8659,74.3473,74.6465,19597.0
2016-01-22 11:00:00,74.79,75.07,74.78,75.01,19937.0,74.5867,74.8659,74.5767,74.8061,19937.0
2016-01-22 11:30:00,75.01,75.08,74.82,74.93,10544.0,74.8061,74.8759,74.6166,74.7263,10544.0
2016-01-22 12:00:00,74.95,75.06,74.88,74.88,17673.0,74.7463,74.856,74.6764,74.6764,17673.0
2016-01-22 12:30:00,74.85,75.09,74.75,75.04,12424.0,74.6465,74.8859,74.5468,74.836,12424.0
2016-01-22 13:00:00,74.98,75.06,74.94,74.99,19680.0,74.7762,74.856,74.7363,74.7862,19680.0
2016-01-22 13:30:00,74.97,75.1,74.97,75.04,16419.0,74.7662,74.8959,74.7662,74.836,16419.0
2016-01-22 14:00:00,75.08,75.26,75.0,75.09,30525.0,74.8759,75.0554,74.7961,74.8859,30525.0
2016-01-22 14:30:00,75.07,75.16,74.86,74.97,30366.0,74.8659,74.9557,74.6565,74.7662,30366.0
2016-01-22 15:00:00,74.98,75.24,74.89,75.22,49272.0,74.7762,75.0355,74.6864,75.0155,49272.0
2016-01-22 15:30:00,75.18,75.27,75.07,75.2,105561.0,74.9756,75.0654,74.8659,74.9956,105561.0
2016-01-25 09:30:00,74.73,75.54,74.15,74.79,41118.0,74.5269,75.3347,73.9484,74.5867,41118.0
2016-01-25 10:00:00,74.79,74.97,74.64,74.91,25532.0,74.5867,74.7662,74.4371,74.7064,25532.0
2016-01-25 10:30:00,74.86,75.09,74.82,75.02,13705.0,74.6565,74.8859,74.6166,74.8161,13705.0
2016-01-25 11:00:00,74.96,74.96,74.68,74.83,23311.0,74.7562,74.7562,74.477,74.6266,23311.0
2016-01-25 11:30:00,74.83,75.13,74.75,75.04,22197.0,74.6266,74.9258,74.5468,74.836,22197.0
2016-01-25 12:00:00,74.98,75.19,74.88,75.12,23729.0,74.7762,74.9856,74.6764,74.9158,23729.0
2016-01-25 12:30:00,75.09,75.44,75.09,75.4,94907.0,74.8859,75.2349,74.8859,75.195,94907.0
2016-01-25 13:00:00,75.41,75.66,75.38,75.41,27883.0,75.205,75.4543,75.1751,75.205,27883.0
2016-01-25 13:30:00,75.43,75.45,75.2,75.2,16862.0,75.225,75.2449,74.9956,74.9956,16862.0
2016-01-25 14:00:00,75.2,75.25,75.02,75.15,16651.0,74.9956,75.0454,74.8161,74.9457,16651.0
2016-01-25 14:30:00,75.19,75.32,75.12,75.2,19154.0,74.9856,75.1153,74.9158,74.9956,19154.0
2016-01-25 15:00:00,75.22,75.24,74.61,74.66,36896.0,75.0155,75.0355,74.4072,74.457,36896.0
2016-01-25 15:30:00,74.67,74.78,74.44,74.62,79127.0,74.467,74.5767,74.2376,74.4172,79127.0
2016-01-26 09:30:00,75.01,75.62,74.26,74.62,61081.0,74.8061,75.4144,74.0581,74.4172,61081.0
2016-01-26 10:00:00,74.68,75.06,74.53,74.69,36785.0,74.477,74.856,74.3274,74.487,36785.0
2016-01-26 10:30:00,74.65,75.07,74.59,74.68,29144.0,74.4471,74.8659,74.3872,74.477,29144.0
2016-01-26 11:00:00,74.73,74.93,74.59,74.8,22554.0,74.5269,74.7263,74.3872,74.5967,22554.0
2016-01-26 11:30:00,74.76,74.79,74.45,74.61,16669.0,74.5568,74.5867,74.2476,74.4072,16669.0
2016-01-26 12:00:00,74.63,75.2,74.63,75.19,18154.0,74.4271,74.9956,74.4271,74.9856,18154.0
2016-01-26 12:30:00,75.19,75.25,74.92,75.12,16220.0,74.9856,75.0454,74.7163,74.9158,16220.0
2016-01-26 13:00:00,75.15,75.64,75.09,75.58,41914.0,74.9457,75.4344,74.8859,75.3745,41914.0
2016-01-26 13:30:00,75.6,75.6,75.18,75.38,28447.0,75.3945,75.3945,74.9756,75.1751,28447.0
2016-01-26 14:00:00,75.37,75.4,75.03,75.04,25724.0,75.1651,75.195,74.826,74.836,25724.0
2016-01-26 14:30:00,74.98,75.31,74.98,75.09,18447.0,74.7762,75.1053,74.7762,74.8859,18447.0
2016-01-26 15:00:00,75.12,75.16,74.94,75.08,36796.0,74.9158,74.9557,74.7363,74.8759,36796.0
2016-01-26 15:30:00,75.06,75.3,74.93,75.16,77153.0,74.856,75.0953,74.7263,74.9557,77153.0
2016-01-27 09:30:00,75.03,75.42,74.91,74.93,25362.0,74.826,75.215,74.7064,74.7263,25362.0
2016-01-27 10:00:00,74.93,75.61,74.74,75.38,66891.0,74.7263,75.4045,74.5368,75.1751,66891.0
2016-01-27 10:30:00,75.38,75.85,75.15,75.59,316408.0,75.1751,75.6438,74.9457,75.3845,316408.0
2016-01-27 11:00:00,75.58,76.05,75.39,75.92,37715.0,75.3745,75.8433,75.1851,75.7136,37715.0
2016-01-27 11:30:00,75.89,76.07,75.83,76.03,37100.0,75.6837,75.8632,75.6239,75.8233,37100.0
2016-01-27 12:00:00,76.0,76.15,75.9,75.93,76868.0,75.7934,75.943,75.6937,75.7236,76868.0
2016-01-27 12:30:00,75.95,75.96,75.76,75.77,19752.0,75.7435,75.7535,75.5541,75.564,19752.0
2016-01-27 13:00:00,75.76,75.93,75.63,75.68,24603.0,75.5541,75.7236,75.4244,75.4743,24603.0
2016-01-27 13:30:00,75.68,75.89,75.63,75.71,104440.0,75.4743,75.6837,75.4244,75.5042,104440.0
2016-01-27 14:00:00,75.82,76.0,75.33,75.79,56000.0,75.6139,75.7934,75.1252,75.584,56000.0
2016-01-27 14:30:00,75.78,75.84,75.05,75.13,32120.0,75.574,75.6338,74.846,74.9258,32120.0
2016-01-27 15:00:00,75.17,75.17,74.41,74.77,55457.0,74.9657,74.9657,74.2077,74.5667,55457.0
2016-01-27 15:30:00,74.74,74.92,74.46,74.76,91977.0,74.5368,74.7163,74.2576,74.5568,91977.0
2016-01-28 09:30:00,75.59,75.81,74.8,75.23,38388.0,75.3845,75.6039,74.5967,75.0255,38388.0
2016-01-28 10:00:00,75.34,75.4,74.84,75.2,43878.0,75.1352,75.195,74.6366,74.9956,43878.0
2016-01-28 10:30:00,75.13,75.82,74.9,75.42,49591.0,74.9258,75.6139,74.6964,75.215,49591.0
2016-01-28 11:00:00,75.43,75.88,75.43,75.46,43925.0,75.225,75.6737,75.225,75.2549,43925.0
2016-01-28 11:30:00,75.43,75.63,75.36,75.44,66148.0,75.225,75.4244,75.1551,75.2349,66148.0
2016-01-28 12:00:00,75.42,76.6,75.42,76.51,94363.0,75.215,76.3918,75.215,76.302,94363.0
2016-01-28 12:30:00,76.45,77.19,76.45,76.73,57323.0,76.2422,76.9802,76.2422,76.5214,57323.0
2016-01-28 13:00:00,76.69,77.06,76.42,76.61,43330.0,76.4815,76.8505,76.2123,76.4017,43330.0
2016-01-28 13:30:00,76.61,76.93,76.56,76.57,50483.0,76.4017,76.7209,76.3519,76.3619,50483.0
2016-01-28 14:00:00,76.56,76.92,76.45,76.8,42805.0,76.3519,76.7109,76.2422,76.5912,42805.0
2016-01-28 14:30:00,76.83,76.96,76.58,76.58,50589.0,76.6211,76.7508,76.3718,76.3718,50589.0
2016-01-28 15:00:00,76.62,77.04,76.59,76.87,99672.0,76.4117,76.8306,76.3818,76.661,99672.0
2016-01-28 15:30:00,76.87,77.23,76.7,77.08,229928.0,76.661,77.0201,76.4915,76.8705,229928.0
2016-01-29 09:30:00,76.93,77.36,76.34,76.39,54905.0,76.7209,77.1497,76.1325,76.1823,54905.0
2016-01-29 10:00:00,76.39,76.78,76.29,76.42,70890.0,76.1823,76.5713,76.0826,76.2123,70890.0
2016-01-29 10:30:00,76.39,76.54,76.19,76.19,33343.0,76.1823,76.3319,75.9829,75.9829,33343.0
2016-01-29 11:00:00,76.23,76.43,75.86,76.04,38760.0,76.0228,76.2222,75.6538,75.8333,38760.0
2016-01-29 11:30:00,76.07,76.57,76.07,76.45,39226.0,75.8632,76.3619,75.8632,76.2422,39226.0
2016-01-29 12:00:00,76.44,76.62,76.25,76.26,43469.0,76.2322,76.4117,76.0427,76.0527,43469.0
2016-01-29 12:30:00,76.29,76.31,75.96,76.0,36512.0,76.0826,76.1026,75.7535,75.7934,36512.0
2016-01-29 13:00:00,76.01,76.02,75.85,75.85,26894.0,75.8034,75.8134,75.6438,75.6438,26894.0
2016-01-29 13:30:00,75.89,76.03,75.78,76.03,32662.0,75.6837,75.8233,75.574,75.8233,32662.0
2016-01-29 14:00:00,76.0,76.0,75.61,75.73,74278.0,75.7934,75.7934,75.4045,75.5241,74278.0
2016-01-29 14:30:00,75.75,75.79,75.3,75.35,72716.0,75.5441,75.584,75.0953,75.1452,72716.0
2016-01-29 15:00:00,75.35,75.9,75.35,75.78,119071.0,75.1452,75.6937,75.1452,75.574,119071.0
2016-01-29 15:30:00,75.77,75.82,75.45,75.6,316416.0,75.564,75.6139,75.2449,75.3945,316416.0
2016-02-01 09:30:00,75.03,75.99,74.69,74.98,90014.0,74.826,75.7834,74.487,74.7762,90014.0
2016-02-01 10:00:00,74.97,75.9,74.73,75.2,167610.0,74.7662,75.6937,74.5269,74.9956,167610.0
2016-02-01 10:30:00,75.12,75.46,74.97,75.33,65431.0,74.9158,75.2549,74.7662,75.1252,65431.0
2016-02-01 11:00:00,75.35,75.62,75.23,75.62,27240.0,75.1452,75.4144,75.0255,75.4144,27240.0
2016-02-01 11:30:00,75.65,75.65,75.39,75.41,32270.0,75.4444,75.4444,75.1851,75.205,32270.0
2016-02-01 12:00:00,75.43,75.49,75.07,75.09,31737.0,75.225,75.2848,74.8659,74.8859,31737.0
2016-02-01 12:30:00,75.1,75.43,74.99,75.26,32707.0,74.8959,75.225,74.7862,75.0554,32707.0
2016-02-01 13:00:00,75.3,75.56,75.3,75.47,40288.0,75.0953,75.3546,75.0953,75.2648,40288.0
2016-02-01 13:30:00,75.43,75.54,75.32,75.46,38687.0,75.225,75.3347,75.1153,75.2549,38687.0
2016-02-01 14:00:00,75.43,75.45,75.02,75.44,61558.0,75.225,75.2449,74.8161,75.2349,61558.0
2016-02-01 14:30:00,75.39,75.51,75.2,75.49,73151.0,75.1851,75.3047,74.9956,75.2848,73151.0
2016-02-01 15:00:00,75.48,75.65,75.4,75.59,72117.0,75.2748,75.4444,75.195,75.3845,72117.0
2016-02-01 15:30:00,75.59,75.82,75.5,75.65,108147.0,75.3845,75.6139,75.2948,75.4444,108147.0
2016-02-02 09:30:00,75.04,75.53,74.65,75.35,70149.0,74.836,75.3247,74.4471,75.1452,70149.0
2016-02-02 10:00:00,75.35,75.4,74.49,74.61,36477.0,75.1452,75.195,74.2875,74.4072,36477.0
2016-02-02 10:30:00,74.56,74.76,74.22,74.62,36022.0,74.3573,74.5568,74.0182,74.4172,36022.0
2016-02-02 11:00:00,74.61,74.87,74.52,74.63,40144.0,74.4072,74.6665,74.3174,74.4271,40144.0
2016-02-02 11:30:00,74.66,74.94,74.57,74.71,55837.0,74.457,74.7363,74.3673,74.5069,55837.0
2016-02-02 12:00:00,74.73,74.81,74.27,74.28,52561.0,74.5269,74.6066,74.0681,74.0781,52561.0
2016-02-02 12:30:00,74.26,74.49,74.2,74.39,18299.0,74.0581,74.2875,73.9983,74.1878,18299.0
2016-02-02 13:00:00,74.38,74.4,74.03,74.4,29232.0,74.1778,74.1978,73.8288,74.1978,29232.0
2016-02-02 13:30:00,74.37,74.4,74.01,74.04,33369.0,74.1678,74.1978,73.8088,73.8387,33369.0
2016-02-02 14:00:00,74.05,74.17,73.89,73.94,24386.0,73.8487,73.9684,73.6891,73.739,24386.0
2016-02-02 14:30:00,73.93,74.27,73.85,73.97,40153.0,73.729,74.0681,73.6492,73.7689,40153.0
2016-02-02 15:00:00,73.96,74.36,73.92,74.29,53429.0,73.759,74.1579,73.7191,74.0881,53429.0
2016-02-02 15:30:00,74.3,74.47,74.18,74.24,90900.0,74.098,74.2676,73.9784,74.0382,90900.0
2016-02-03 09:30:00,74.54,74.79,73.97,74.33,114870.0,74.3374,74.5867,73.7689,74.1279,114870.0
2016-02-03 10:00:00,74.23,74.38,73.73,73.9,86835.0,74.0282,74.1778,73.5296,73.6991,86835.0
2016-02-03 10:30:00,73.81,74.5,73.66,74.42,84294.0,73.6094,74.2975,73.4598,74.2177,84294.0
2016-02-03 11:00:00,74.4,74.95,73.97,74.94,69919.0,74.1978,74.7463,73.7689,74.7363,69919.0
2016-02-03 11:30:00,74.94,75.39,74.81,75.35,53876.0,74.7363,75.1851,74.6066,75.1452,53876.0
2016-02-03 12:00:00,75.32,75.57,75.13,75.38,63501.0,75.1153,75.3646,74.9258,75.1751,63501.0
2016-02-03 12:30:00,75.32,75.38,75.01,75.21,29752.0,75.1153,75.1751,74.8061,75.0056,29752.0
2016-02-03 13:00:00,75.24,75.33,74.85,74.89,39195.0,75.0355,75.1252,74.6465,74.6864,39195.0
2016-02-03 13:30:00,74.95,74.96,74.59,74.62,54552.0,74.7463,74.7562,74.3872,74.4172,54552.0
2016-02-03 14:00:00,74.62,75.65,74.62,75.59,97405.0,74.4172,75.4444,74.4172,75.3845,97405.0
2016-02-03 14:30:00,75.53,76.12,75.17,76.02,82939.0,75.3247,75.9131,74.9657,75.8134,82939.0
2016-02-03 15:00:00,75.99,76.34,75.89,76.1,105390.0,75.7834,76.1325,75.6837,75.8931,105390.0
2016-02-03 15:30:00,76.09,76.39,76.01,76.2,226803.0,75.8832,76.1823,75.8034,75.9929,226803.0
2016-02-04 09:30:00,76.03,76.32,74.5,75.52,106411.0,75.8233,76.1125,74.2975,75.3147,106411.0
2016-02-04 10:00:00,75.6,76.13,75.35,76.13,39996.0,75.3945,75.9231,75.1452,75.9231,39996.0
2016-02-04 10:30:00,76.17,76.3,75.86,76.03,64258.0,75.9629,76.0926,75.6538,75.8233,64258.0
2016-02-04 11:00:00,76.1,76.26,75.47,75.56,23782.0,75.8931,76.0527,75.2648,75.3546,23782.0
2016-02-04 11:30:00,75.46,75.86,75.41,75.7,37335.0,75.2549,75.6538,75.205,75.4942,37335.0
2016-02-04 12:00:00,75.76,76.49,75.63,76.47,40248.0,75.5541,76.2821,75.4244,76.2621,40248.0
2016-02-04 12:30:00,76.44,76.91,76.44,76.65,56158.0,76.2322,76.7009,76.2322,76.4416,56158.0
2016-02-04 13:00:00,76.59,76.87,76.4,76.79,24415.0,76.3818,76.661,76.1923,76.5813,24415.0
2016-02-04 13:30:00,76.82,76.92,76.49,76.63,34569.0,76.6112,76.7109,76.2821,76.4217,34569.0
2016-02-04 14:00:00,76.58,76.59,76.18,76.41,38835.0,76.3718,76.3818,75.9729,76.2023,38835.0
2016-02-04 14:30:00,76.41,76.6,76.2,76.58,43791.0,76.2023,76.3918,75.9929,76.3718,43791.0
2016-02-04 15:00:00,76.58,76.87,76.5,76.79,67845.0,76.3718,76.661,76.292,76.5813,67845.0
2016-02-04 15:30:00,76.78,77.1,76.66,77.05,133355.0,76.5713,76.8904,76.4516,76.8406,133355.0
2016-02-05 09:30:00,76.92,77.0,75.85,76.66,97992.0,76.7109,76.7907,75.6438,76.4516,97992.0
2016-02-05 10:00:00,76.7,76.93,76.26,76.26,73183.0,76.4915,76.7209,76.0527,76.0527,73183.0
2016-02-05 10:30:00,76.26,76.26,75.62,75.72,103664.0,76.0527,76.0527,75.4144,75.5142,103664.0
2016-02-05 11:00:00,75.71,75.71,74.92,75.22,39949.0,75.5042,75.5042,74.7163,75.0155,39949.0
2016-02-05 11:30:00,75.28,75.58,75.11,75.35,67655.0,75.0754,75.3745,74.9058,75.1452,67655.0
2016-02-05 12:00:00,75.35,75.93,75.32,75.63,64892.0,75.1452,75.7236,75.1153,75.4244,64892.0
2016-02-05 12:30:00,75.66,75.66,74.97,75.22,31996.0,75.4543,75.4543,74.7662,75.0155,31996.0
2016-02-05 13:00:00,75.17,75.55,75.04,75.49,80366.0,74.9657,75.3446,74.836,75.2848,80366.0
2016-02-05 13:30:00,75.51,75.54,75.02,75.02,60920.0,75.3047,75.3347,74.8161,74.8161,60920.0
2016-02-05 14:00:00,75.06,75.17,74.83,74.98,71010.0,74.856,74.9657,74.6266,74.7762,71010.0
2016-02-05 14:30:00,75.0,75.1,74.85,75.0,74981.0,74.7961,74.8959,74.6465,74.7961,74981.0
2016-02-05 15:00:00,74.98,75.69,74.9,75.65,146882.0,74.7762,75.4842,74.6964,75.4444,146882.0
2016-02-05 15:30:00,75.62,75.73,75.32,75.68,274556.0,75.4144,75.5241,75.1153,75.4743,274556.0
2016-02-08 09:30:00,74.51,74.71,73.41,73.97,76707.0,74.3075,74.5069,73.2104,73.7689,76707.0
2016-02-08 10:00:00,73.96,73.96,72.76,72.93,67191.0,73.759,73.759,72.5622,72.7318,67191.0
2016-02-08 10:30:00,72.91,73.32,72.55,72.7,82128.0,72.7118,73.1207,72.3528,72.5024,82128.0
2016-02-08 11:00:00,72.73,72.8,72.05,72.17,50666.0,72.5323,72.6021,71.8541,71.9738,50666.0
2016-02-08 11:30:00,72.15,72.15,71.74,72.14,58946.0,71.9539,71.9539,71.545,71.9439,58946.0
2016-02-08 12:00:00,72.11,72.51,72.03,72.49,73153.0,71.914,72.3129,71.8342,72.2929,73153.0
2016-02-08 12:30:00,72.49,72.64,71.82,71.83,45630.0,72.2929,72.4425,71.6248,71.6347,45630.0
2016-02-08 13:00:00,71.84,72.04,71.35,71.46,99275.0,71.6447,71.8442,71.156,71.2657,99275.0
2016-02-08 13:30:00,71.41,71.49,71.09,71.1,42705.0,71.2159,71.2957,70.8968,70.9067,42705.0
2016-02-08 14:00:00,71.1,71.33,70.91,70.95,69921.0,70.9067,71.1361,70.7172,70.7571,69921.0
2016-02-08 14:30:00,70.92,71.31,70.84,70.96,94605.0,70.7272,71.1162,70.6474,70.7671,94605.0
2016-02-08 15:00:00,70.95,71.45,70.94,71.31,134058.0,70.7571,71.2558,70.7472,71.1162,134058.0
2016-02-08 15:30:00,71.28,72.12,71.28,71.79,248668.0,71.0862,71.924,71.0862,71.5948,248668.0
2016-02-09 09:30:00,71.03,72.14,70.26,71.83,114618.0,70.8369,71.9439,70.069,71.6347,114618.0
2016-02-09 10:00:00,71.8,72.73,71.67,72.17,98687.0,71.6048,72.5323,71.4752,71.9738,98687.0
2016-02-09 10:30:00,72.25,72.25,71.52,71.7,47704.0,72.0536,72.0536,71.3256,71.5051,47704.0
2016-02-09 11:00:00,71.66,72.2,71.63,72.2,52869.0,71.4652,72.0037,71.4353,72.0037,52869.0
2016-02-09 11:30:00,72.16,72.46,71.69,71.91,39974.0,71.9638,72.263,71.4951,71.7145,39974.0
2016-02-09 12:00:00,71.94,72.23,71.78,72.07,36427.0,71.7444,72.0337,71.5849,71.8741,36427.0
2016-02-09 12:30:00,72.02,72.02,71.4,71.67,35637.0,71.8242,71.8242,71.2059,71.4752,35637.0
2016-02-09 13:00:00,71.66,71.8,71.16,71.74,36144.0,71.4652,71.6048,70.9666,71.545,36144.0
2016-02-09 13:30:00,71.71,72.26,71.65,72.12,50921.0,71.5151,72.0636,71.4552,71.924,50921.0
2016-02-09 14:00:00,72.16,72.79,72.12,72.79,74393.0,71.9638,72.5921,71.924,72.5921,74393.0
2016-02-09 14:30:00,72.79,73.48,72.79,73.27,75890.0,72.5921,73.2803,72.5921,73.0708,75890.0
2016-02-09 15:00:00,73.31,73.63,72.88,73.02,61823.0,73.1107,73.4298,72.6819,72.8215,61823.0
2016-02-09 15:30:00,73.02,73.1,72.51,72.62,128381.0,72.8215,72.9013,72.3129,72.4226,128381.0
2016-02-10 09:30:00,73.5,74.63,73.19,74.55,33229.0,73.3002,74.4271,72.991,74.3473,33229.0
2016-02-10 10:00:00,74.53,74.66,74.12,74.57,54384.0,74.3274,74.457,73.9185,74.3673,54384.0
2016-02-10 10:30:00,74.62,74.97,74.02,74.14,43122.0,74.4172,74.7662,73.8188,73.9385,43122.0
2016-02-10 11:00:00,74.31,74.65,73.88,74.16,38300.0,74.108,74.4471,73.6792,73.9584,38300.0
2016-02-10 11:30:00,74.14,74.41,73.68,74.25,25023.0,73.9385,74.2077,73.4797,74.0482,25023.0
2016-02-10 12:00:00,74.24,74.35,73.81,74.16,26900.0,74.0382,74.1479,73.6094,73.9584,26900.0
2016-02-10 12:30:00,74.2,74.81,74.13,74.71,40054.0,73.9983,74.6066,73.9285,74.5069,40054.0
2016-02-10 13:00:00,74.77,74.89,73.94,73.98,21633.0,74.5667,74.6864,73.739,73.7789,21633.0
2016-02-10 13:30:00,74.01,74.18,73.87,74.1,20236.0,73.8088,73.9784,73.6692,73.8986,20236.0
2016-02-10 14:00:00,74.09,74.59,74.09,74.42,41026.0,73.8886,74.3872,73.8886,74.2177,41026.0
2016-02-10 14:30:00,74.41,74.66,73.92,74.09,27441.0,74.2077,74.457,73.7191,73.8886,27441.0
2016-02-10 15:00:00,74.01,74.43,73.78,73.78,35278.0,73.8088,74.2277,73.5794,73.5794,35278.0
2016-02-10 15:30:00,73.84,73.93,73.62,73.78,112393.0,73.6393,73.729,73.4199,73.5794,112393.0
2016-02-11 09:30:00,72.41,73.1,71.78,73.04,47325.0,72.2132,72.9013,71.5849,72.8415,47325.0
2016-02-11 10:00:00,73.06,74.08,72.94,73.51,62040.0,72.8614,73.8786,72.7417,73.3102,62040.0
2016-02-11 10:30:00,73.49,73.49,72.27,72.9,74364.0,73.2902,73.2902,72.0735,72.7018,74364.0
2016-02-11 11:00:00,72.95,73.06,72.03,72.15,68855.0,72.7517,72.8614,71.8342,71.9539,68855.0
2016-02-11 11:30:00,72.15,73.0,72.01,72.71,26480.0,71.9539,72.8016,71.8143,72.5123,26480.0
2016-02-11 12:00:00,72.64,73.31,72.58,73.07,34676.0,72.4425,73.1107,72.3827,72.8714,34676.0
2016-02-11 12:30:00,73.07,73.22,72.73,73.2,25804.0,72.8714,73.021,72.5323,73.001,25804.0
2016-02-11 13:00:00,73.23,73.43,73.03,73.33,45334.0,73.0309,73.2304,72.8315,73.1307,45334.0
2016-02-11 13:30:00,73.27,73.48,73.1,73.3,57500.0,73.0708,73.2803,72.9013,73.1007,57500.0
2016-02-11 14:00:00,73.29,73.57,73.19,73.22,65422.0,73.0908,73.37,72.991,73.021,65422.0
2016-02-11 14:30:00,73.22,74.38,73.04,74.21,106963.0,73.021,74.1778,72.8415,74.0083,106963.0
2016-02-11 15:00:00,74.19,74.62,73.89,74.53,106915.0,73.9883,74.4172,73.6891,74.3274,106915.0
2016-02-11 15:30:00,74.58,74.58,74.01,74.14,312590.0,74.3773,74.3773,73.8088,73.9385,312590.0
2016-02-12 09:30:00,75.9,77.45,73.8,76.41,194118.0,75.6937,77.2395,73.5994,76.2023,194118.0
2016-02-12 10:00:00,76.37,77.08,75.69,76.75,96526.0,76.1624,76.8705,75.4842,76.5414,96526.0
2016-02-12 10:30:00,76.72,77.28,75.9,77.17,111783.0,76.5114,77.0699,75.6937,76.9602,111783.0
2016-02-12 11:00:00,77.19,77.51,76.34,76.51,58308.0,76.9802,77.2993,76.1325,76.302,58308.0
2016-02-12 11:30:00,76.65,76.76,75.65,75.78,110958.0,76.4416,76.5513,75.4444,75.574,110958.0
2016-02-12 12:00:00,75.78,77.0,75.74,76.75,46063.0,75.574,76.7907,75.5341,76.5414,46063.0
2016-02-12 12:30:00,76.76,76.76,76.25,76.42,34796.0,76.5513,76.5513,76.0427,76.2123,34796.0
2016-02-12 13:00:00,76.47,76.47,75.89,76.33,30772.0,76.2621,76.2621,75.6837,76.1225,30772.0
2016-02-12 13:30:00,76.29,76.43,75.94,75.94,25062.0,76.0826,76.2222,75.7336,75.7336,25062.0
2016-02-12 14:00:00,75.94,76.82,75.94,76.82,63698.0,75.7336,76.6112,75.7336,76.6112,63698.0
2016-02-12 14:30:00,76.82,76.92,76.54,76.72,35772.0,76.6112,76.7109,76.3319,76.5114,35772.0
2016-02-12 15:00:00,76.7,77.16,76.58,77.03,69958.0,76.4915,76.9503,76.3718,76.8206,69958.0
2016-02-12 15:30:00,77.04,77.14,76.62,76.96,155456.0,76.8306,76.9303,76.4117,76.7508,155456.0
2016-02-16 09:30:00,77.94,78.7,77.75,78.3,81379.0,77.7281,78.4861,77.5386,78.0872,81379.0
2016-02-16 10:00:00,78.34,78.6,77.86,77.86,48949.0,78.127,78.3863,77.6483,77.6483,48949.0
2016-02-16 10:30:00,77.83,78.6,77.74,78.18,48835.0,77.6184,78.3863,77.5287,77.9675,48835.0
2016-02-16 11:00:00,78.12,78.4,77.69,77.86,45975.0,77.9076,78.1869,77.4788,77.6483,45975.0
2016-02-16 11:30:00,77.86,78.47,77.86,78.32,48743.0,77.6483,78.2567,77.6483,78.1071,48743.0
2016-02-16 12:00:00,78.3,78.7,78.26,78.64,57064.0,78.0872,78.4861,78.0473,78.4262,57064.0
2016-02-16 12:30:00,78.63,78.97,78.37,78.87,34066.0,78.4163,78.7553,78.157,78.6556,34066.0
2016-02-16 13:00:00,78.87,79.13,78.84,78.85,31619.0,78.6556,78.9149,78.6257,78.6357,31619.0
2016-02-16 13:30:00,78.82,79.17,78.82,79.08,28122.0,78.6057,78.9548,78.6057,78.865,28122.0
2016-02-16 14:00:00,79.07,79.25,78.98,79.22,39271.0,78.8551,79.0346,78.7653,79.0047,39271.0
2016-02-16 14:30:00,79.19,79.79,79.17,79.75,79740.0,78.9747,79.5731,78.9548,79.5332,79740.0
2016-02-16 15:00:00,79.74,79.81,79.33,79.72,68607.0,79.5232,79.593,79.1144,79.5033,68607.0
2016-02-16 15:30:00,79.72,79.75,79.37,79.68,155102.0,79.5033,79.5332,79.1542,79.4634,155102.0
2016-02-17 09:30:00,80.0,81.14,80.0,81.0,78856.0,79.7825,80.9194,79.7825,80.7798,78856.0
2016-02-17 10:00:00,81.07,81.84,81.06,81.7,57787.0,80.8496,81.6175,80.8397,81.4779,57787.0
2016-02-17 10:30:00,81.72,81.76,80.96,81.15,117463.0,81.4979,81.5377,80.7399,80.9294,117463.0
2016-02-17 11:00:00,81.16,81.22,80.77,81.05,56750.0,80.9394,80.9992,80.5504,80.8297,56750.0
2016-02-17 11:30:00,81.07,81.87,81.03,81.76,228261.0,80.8496,81.6474,80.8097,81.5377,228261.0
2016-02-17 12:00:00,81.8,81.8,81.31,81.35,110602.0,81.5776,81.5776,81.089,81.1289,110602.0
2016-02-17 12:30:00,81.36,81.5,81.06,81.13,75078.0,81.1388,81.2785,80.8397,80.9095,75078.0
2016-02-17 13:00:00,81.12,81.74,81.03,81.38,92187.0,80.8995,81.5178,80.8097,81.1588,92187.0
2016-02-17 13:30:00,81.32,81.54,80.92,80.96,86891.0,81.0989,81.3183,80.7,80.7399,86891.0
2016-02-17 14:00:00,80.89,81.1,80.75,80.88,47347.0,80.6701,80.8795,80.5305,80.6601,47347.0
2016-02-17 14:30:00,80.9,81.67,80.78,81.41,189807.0,80.6801,81.448,80.5604,81.1887,189807.0
2016-02-17 15:00:00,81.4,81.73,81.36,81.61,183529.0,81.1787,81.5078,81.1388,81.3882,183529.0
2016-02-17 15:30:00,81.59,81.69,81.39,81.46,199158.0,81.3682,81.4679,81.1688,81.2386,199158.0
2016-02-18 09:30:00,81.56,81.86,81.16,81.54,98956.0,81.3383,81.6375,80.9394,81.3183,98956.0
2016-02-18 10:00:00,81.6,81.79,81.29,81.62,66937.0,81.3782,81.5677,81.069,81.3981,66937.0
2016-02-18 10:30:00,81.59,81.64,81.11,81.19,45364.0,81.3682,81.4181,80.8895,80.9693,45364.0
2016-02-18 11:00:00,81.13,81.26,80.86,81.07,18158.0,80.9095,81.0391,80.6402,80.8496,18158.0
2016-02-18 11:30:00,81.04,81.3,80.97,81.23,16315.0,80.8197,81.079,80.7499,81.0092,16315.0
2016-02-18 12:00:00,81.28,81.34,81.17,81.26,36135.0,81.0591,81.1189,80.9494,81.0391,36135.0
2016-02-18 12:30:00,81.21,81.26,80.94,81.0,15391.0,80.9892,81.0391,80.72,80.7798,15391.0
2016-02-18 13:00:00,80.98,81.04,80.58,80.6,33732.0,80.7599,80.8197,80.361,80.3809,33732.0
2016-02-18 13:30:00,80.69,80.81,80.55,80.77,33561.0,80.4707,80.5903,80.331,80.5504,33561.0
2016-02-18 14:00:00,80.77,81.0,80.68,80.89,31146.0,80.5504,80.7798,80.4607,80.6701,31146.0
2016-02-18 14:30:00,80.87,81.05,80.81,80.84,34471.0,80.6502,80.8297,80.5903,80.6202,34471.0
2016-02-18 15:00:00,80.87,80.92,80.51,80.65,75726.0,80.6502,80.7,80.2911,80.4308,75726.0
2016-02-18 15:30:00,80.58,80.81,80.49,80.6,92979.0,80.361,80.5903,80.2712,80.3809,92979.0
2016-02-19 09:30:00,80.54,80.82,79.93,80.37,126751.0,80.3211,80.6003,79.7127,80.1515,126751.0
2016-02-19 10:00:00,80.37,80.99,80.12,80.6,45597.0,80.1515,80.7698,79.9022,80.3809,45597.0
2016-02-19 10:30:00,80.59,80.98,80.49,80.75,77898.0,80.3709,80.7599,80.2712,80.5305,77898.0
2016-02-19 11:00:00,80.61,80.82,80.47,80.74,55256.0,80.3909,80.6003,80.2513,80.5205,55256.0
2016-02-19 11:30:00,80.75,80.81,80.31,80.31,40404.0,80.5305,80.5903,80.0917,80.0917,40404.0
2016-02-19 12:00:00,80.36,80.39,80.07,80.22,49739.0,80.1416,80.1715,79.8523,80.0019,49739.0
2016-02-19 12:30:00,80.23,80.45,80.07,80.34,61561.0,80.0119,80.2313,79.8523,80.1216,61561.0
2016-02-19 13:00:00,80.38,80.47,80.22,80.35,33641.0,80.1615,80.2513,80.0019,80.1316,33641.0
2016-02-19 13:30:00,80.33,80.43,80.13,80.34,36140.0,80.1116,80.2114,79.9122,80.1216,36140.0
2016-02-19 14:00:00,80.32,80.54,80.26,80.29,35845.0,80.1017,80.3211,80.0418,80.0717,35845.0
2016-02-19 14:30:00,80.29,80.33,79.95,79.96,55944.0,80.0717,80.1116,79.7327,79.7426,55944.0
2016-02-19 15:00:00,79.98,80.54,79.96,80.54,62042.0,79.7626,80.3211,79.7426,80.3211,62042.0
2016-02-19 15:30:00,80.51,80.73,80.33,80.65,261797.0,80.2911,80.5105,80.1116,80.4308,261797.0
2016-02-22 12:00:00,83.55,83.85,83.43,83.83,180212.0,83.3229,83.6221,83.2032,83.6021,180212.0
2016-02-22 12:30:00,83.8,84.15,83.8,83.89,87177.0,83.5722,83.9213,83.5722,83.662,87177.0
2016-02-22 13:00:00,83.87,84.2,83.84,84.19,53891.0,83.642,83.9711,83.6121,83.9611,53891.0
2016-02-22 13:30:00,84.18,84.57,84.03,84.41,69783.0,83.9512,84.3401,83.8016,84.1805,69783.0
2016-02-22 14:00:00,84.36,84.49,83.95,84.11,56726.0,84.1307,84.2603,83.7218,83.8814,56726.0
2016-02-22 14:30:00,84.09,84.12,83.66,83.84,61306.0,83.8614,83.8913,83.4326,83.6121,61306.0
2016-02-22 15:00:00,83.84,83.96,83.67,83.79,83609.0,83.6121,83.7318,83.4426,83.5622,83609.0
2016-02-22 15:30:00,83.8,84.08,83.69,83.98,174767.0,83.5722,83.8514,83.4625,83.7517,174767.0
2016-02-23 09:30:00,83.2,84.07,82.95,83.18,105594.0,82.9738,83.8415,82.7245,82.9539,105594.0
2016-02-23 10:00:00,83.14,83.42,82.6,82.85,105026.0,82.914,83.1932,82.3755,82.6248,105026.0
2016-02-23 10:30:00,82.82,83.06,82.54,82.81,44799.0,82.5949,82.8342,82.3156,82.5849,44799.0
2016-02-23 11:00:00,82.81,82.83,82.37,82.7,30142.0,82.5849,82.6048,82.1461,82.4752,30142.0
2016-02-23 11:30:00,82.76,83.01,82.63,82.92,36022.0,82.535,82.7843,82.4054,82.6946,36022.0
2016-02-23 12:00:00,82.92,82.95,82.7,82.77,35140.0,82.6946,82.7245,82.4752,82.545,35140.0
2016-02-23 12:30:00,82.77,82.93,82.68,82.81,39534.0,82.545,82.7046,82.4552,82.5849,39534.0
2016-02-23 13:00:00,82.83,82.91,82.46,82.53,30400.0,82.6048,82.6846,82.2358,82.3057,30400.0
2016-02-23 13:30:00,82.45,82.55,82.32,82.53,29234.0,82.2259,82.3256,82.0962,82.3057,29234.0
2016-02-23 14:00:00,82.54,82.64,82.42,82.61,31098.0,82.3156,82.4154,82.196,82.3854,31098.0
2016-02-23 14:30:00,82.59,82.69,82.4,82.5,29474.0,82.3655,82.4652,82.176,82.2757,29474.0
2016-02-23 15:00:00,82.46,82.51,82.23,82.41,49131.0,82.2358,82.2857,82.0065,82.186,49131.0
2016-02-23 15:30:00,82.36,82.77,82.36,82.48,85046.0,82.1361,82.545,82.1361,82.2558,85046.0
2016-02-24 09:30:00,81.66,81.7,81.01,81.23,59244.0,81.438,81.4779,80.7898,81.0092,59244.0
2016-02-24 10:00:00,81.23,81.54,80.76,80.8,44860.0,81.0092,81.3183,80.5405,80.5804,44860.0
2016-02-24 10:30:00,80.85,81.22,80.64,80.8,51078.0,80.6302,80.9992,80.4208,80.5804,51078.0
2016-02-24 11:00:00,80.84,81.25,80.77,81.15,18264.0,80.6202,81.0291,80.5504,80.9294,18264.0
2016-02-24 11:30:00,81.06,81.72,80.99,81.56,25722.0,80.8397,81.4979,80.7698,81.3383,25722.0
2016-02-24 12:00:00,81.64,81.82,81.41,81.44,12900.0,81.4181,81.5976,81.1887,81.2186,12900.0
2016-02-24 12:30:00,81.39,81.65,81.29,81.61,13852.0,81.1688,81.428,81.069,81.3882,13852.0
2016-02-24 13:00:00,81.62,82.07,81.59,82.05,29395.0,81.3981,81.8469,81.3682,81.827,29395.0
2016-02-24 13:30:00,82.06,82.28,81.87,82.1,30038.0,81.8369,82.0563,81.6474,81.8768,30038.0
2016-02-24 14:00:00,82.13,82.84,82.12,82.77,24825.0,81.9067,82.6148,81.8968,82.545,24825.0
2016-02-24 14:30:00,82.73,82.79,82.53,82.65,102703.0,82.5051,82.5649,82.3057,82.4253,102703.0
2016-02-24 15:00:00,82.65,83.44,82.63,83.36,41052.0,82.4253,83.2132,82.4054,83.1334,41052.0
2016-02-24 15:30:00,83.36,83.42,83.0,83.21,79152.0,83.1334,83.1932,82.7744,82.9838,79152.0
2016-02-25 09:30:00,83.48,84.81,83.2,83.73,72024.0,83.2531,84.5795,82.9738,83.5024,72024.0
2016-02-25 10:00:00,83.65,83.76,83.27,83.61,24603.0,83.4226,83.5323,83.0436,83.3827,24603.0
2016-02-25 10:30:00,83.57,84.06,83.45,83.71,28320.0,83.3428,83.8315,83.2232,83.4824,28320.0
2016-02-25 11:00:00,83.65,83.86,83.45,83.69,24717.0,83.4226,83.632,83.2232,83.4625,24717.0
2016-02-25 11:30:00,83.69,83.82,83.31,83.61,38211.0,83.4625,83.5921,83.0835,83.3827,38211.0
2016-02-25 12:00:00,83.53,83.84,83.41,83.84,29092.0,83.3029,83.6121,83.1833,83.6121,29092.0
2016-02-25 12:30:00,83.77,83.81,83.2,83.67,42237.0,83.5423,83.5822,82.9738,83.4426,42237.0
2016-02-25 13:00:00,83.66,83.95,83.64,83.86,24121.0,83.4326,83.7218,83.4126,83.632,24121.0
2016-02-25 13:30:00,83.9,84.07,83.71,84.07,27950.0,83.6719,83.8415,83.4824,83.8415,27950.0
2016-02-25 14:00:00,84.09,84.12,83.68,84.12,47586.0,83.8614,83.8913,83.4525,83.8913,47586.0
2016-02-25 14:30:00,84.15,84.15,83.69,83.79,48565.0,83.9213,83.9213,83.4625,83.5622,48565.0
2016-02-25 15:00:00,83.82,84.1,83.75,83.79,109189.0,83.5921,83.8714,83.5223,83.5622,109189.0
2016-02-25 15:30:00,83.79,84.35,83.71,84.34,122406.0,83.5622,84.1207,83.4824,84.1107,122406.0
2016-02-26 09:30:00,84.79,85.38,84.5,85.15,46168.0,84.5595,85.1479,84.2703,84.9185,46168.0
2016-02-26 10:00:00,85.12,85.31,84.42,84.58,48952.0,84.8886,85.0781,84.1905,84.3501,48952.0
2016-02-26 10:30:00,84.56,85.29,84.52,85.25,33491.0,84.3301,85.0582,84.2902,85.0183,33491.0
2016-02-26 11:00:00,85.25,85.64,85.09,85.37,42290.0,85.0183,85.4072,84.8587,85.1379,42290.0
2016-02-26 11:30:00,85.38,85.52,85.01,85.44,87711.0,85.1479,85.2875,84.7789,85.2077,87711.0
2016-02-26 12:00:00,85.45,85.47,85.14,85.28,41121.0,85.2177,85.2377,84.9086,85.0482,41121.0
2016-02-26 12:30:00,85.29,85.42,85.16,85.21,17913.0,85.0582,85.1878,84.9285,84.9784,17913.0
2016-02-26 13:00:00,85.22,85.43,85.0,85.12,74433.0,84.9883,85.1978,84.7689,84.8886,74433.0
2016-02-26 13:30:00,85.1,85.21,84.62,84.71,54574.0,84.8687,84.9784,84.39,84.4797,54574.0
2016-02-26 14:00:00,84.75,85.47,84.72,85.44,121989.0,84.5196,85.2377,84.4897,85.2077,121989.0
2016-02-26 14:30:00,85.4,85.69,85.17,85.69,71995.0,85.1679,85.4571,84.9385,85.4571,71995.0
2016-02-26 15:00:00,85.66,86.09,85.57,85.79,164191.0,85.4271,85.856,85.3374,85.5568,164191.0
2016-02-26 15:30:00,85.79,86.0,85.77,85.91,154780.0,85.5568,85.7662,85.5368,85.6765,154780.0
2016-02-29 09:30:00,85.4,86.3,85.07,85.53,73454.0,85.1679,86.0654,84.8387,85.2975,73454.0
2016-02-29 10:00:00,85.53,85.86,85.28,85.64,33718.0,85.2975,85.6266,85.0482,85.4072,33718.0
2016-02-29 10:30:00,85.66,85.8,85.46,85.49,25463.0,85.4271,85.5668,85.2277,85.2576,25463.0
2016-02-29 11:00:00,85.53,85.7,85.36,85.41,27775.0,85.2975,85.467,85.128,85.1778,27775.0
2016-02-29 11:30:00,85.36,85.87,85.36,85.78,46293.0,85.128,85.6366,85.128,85.5468,46293.0
2016-02-29 12:00:00,85.77,85.81,85.33,85.34,39584.0,85.5368,85.5767,85.098,85.108,39584.0
2016-02-29 12:30:00,85.36,85.78,85.3,85.78,27406.0,85.128,85.5468,85.0681,85.5468,27406.0
2016-02-29 13:00:00,85.77,85.78,85.29,85.31,30753.0,85.5368,85.5468,85.0582,85.0781,30753.0
2016-02-29 13:30:00,85.21,85.42,85.21,85.42,28881.0,84.9784,85.1878,84.9784,85.1878,28881.0
2016-02-29 14:00:00,85.44,85.45,85.1,85.21,49204.0,85.2077,85.2177,84.8687,84.9784,49204.0
2016-02-29 14:30:00,85.18,85.31,84.81,84.84,57362.0,84.9485,85.0781,84.5795,84.6094,57362.0
2016-02-29 15:00:00,84.81,84.92,84.54,84.91,30325.0,84.5795,84.6892,84.3102,84.6792,30325.0
2016-02-29 15:30:00,84.91,85.15,84.45,84.46,179263.0,84.6792,84.9185,84.2204,84.2304,179263.0
2016-03-01 09:30:00,85.08,85.66,84.65,84.9,51905.0,84.8487,85.4271,84.4199,84.6692,51905.0
2016-03-01 10:00:00,84.93,85.84,84.9,85.75,42864.0,84.6991,85.6067,84.6692,85.5169,42864.0
2016-03-01 10:30:00,85.64,85.88,85.56,85.57,39987.0,85.4072,85.6465,85.3274,85.3374,39987.0
2016-03-01 11:00:00,85.55,86.37,85.55,86.28,71317.0,85.3174,86.1352,85.3174,86.0455,71317.0
2016-03-01 11:30:00,86.37,86.55,86.21,86.43,50581.0,86.1352,86.3147,85.9757,86.1951,50581.0
2016-03-01 12:00:00,86.39,86.77,86.38,86.67,55317.0,86.1552,86.5341,86.1452,86.4344,55317.0
2016-03-01 12:30:00,86.66,86.72,86.52,86.68,38737.0,86.4244,86.4843,86.2848,86.4444,38737.0
2016-03-01 13:00:00,86.64,86.71,86.41,86.61,54122.0,86.4045,86.4743,86.1751,86.3746,54122.0
2016-03-01 13:30:00,86.62,86.68,86.5,86.58,43606.0,86.3845,86.4444,86.2649,86.3446,43606.0
2016-03-01 14:00:00,86.58,86.72,86.54,86.64,41906.0,86.3446,86.4843,86.3048,86.4045,41906.0
2016-03-01 14:30:00,86.62,87.4,86.61,87.37,70316.0,86.3845,87.1624,86.3746,87.1325,70316.0
2016-03-01 15:00:00,87.36,87.7,87.29,87.69,115053.0,87.1225,87.4616,87.0527,87.4516,115053.0
2016-03-01 15:30:00,87.66,87.66,87.24,87.39,152986.0,87.4217,87.4217,87.0029,87.1524,152986.0
2016-03-02 09:30:00,87.54,88.61,87.39,88.31,90879.0,87.302,88.3691,87.1524,88.0699,90879.0
2016-03-02 10:00:00,88.31,88.31,87.0,87.04,52518.0,88.0699,88.0699,86.7635,86.8034,52518.0
2016-03-02 10:30:00,87.0,87.0,86.72,86.95,28227.0,86.7635,86.7635,86.4843,86.7136,28227.0
2016-03-02 11:00:00,86.97,87.27,86.71,86.78,24982.0,86.7336,87.0328,86.4743,86.5441,24982.0
2016-03-02 11:30:00,86.84,86.89,86.64,86.82,34163.0,86.6039,86.6538,86.4045,86.584,34163.0
2016-03-02 12:00:00,86.79,87.17,86.77,87.09,19399.0,86.5541,86.933,86.5341,86.8533,19399.0
2016-03-02 12:30:00,87.14,87.22,87.07,87.19,21903.0,86.9031,86.9829,86.8333,86.953,21903.0
2016-03-02 13:00:00,87.18,87.39,87.18,87.37,32594.0,86.943,87.1524,86.943,87.1325,32594.0
2016-03-02 13:30:00,87.39,87.39,87.05,87.05,23942.0,87.1524,87.1524,86.8134,86.8134,23942.0
2016-03-02 14:00:00,87.1,87.29,86.85,87.09,35895.0,86.8632,87.0527,86.6139,86.8533,35895.0
2016-03-02 14:30:00,87.14,87.44,87.14,87.39,30597.0,86.9031,87.2023,86.9031,87.1524,30597.0
2016-03-02 15:00:00,87.39,87.57,87.25,87.41,41761.0,87.1524,87.332,87.0128,87.1724,41761.0
2016-03-02 15:30:00,87.38,87.64,87.31,87.54,134759.0,87.1425,87.4018,87.0727,87.302,134759.0
2016-03-03 09:30:00,87.2,87.63,86.8,86.83,30794.0,86.963,87.3918,86.564,86.594,30794.0
2016-03-03 10:00:00,86.87,87.19,86.54,86.56,42398.0,86.6339,86.953,86.3048,86.3247,42398.0
2016-03-03 10:30:00,86.63,86.98,86.58,86.82,28299.0,86.3945,86.7436,86.3446,86.584,28299.0
2016-03-03 11:00:00,86.82,87.45,86.73,86.97,28517.0,86.584,87.2123,86.4942,86.7336,28517.0
2016-03-03 11:30:00,87.05,87.41,86.94,87.15,34635.0,86.8134,87.1724,86.7037,86.9131,34635.0
2016-03-03 12:00:00,87.19,87.41,87.0,87.41,24717.0,86.953,87.1724,86.7635,87.1724,24717.0
2016-03-03 12:30:00,87.42,87.52,87.22,87.47,19519.0,87.1824,87.2821,86.9829,87.2322,19519.0
2016-03-03 13:00:00,87.48,87.9,87.44,87.72,37095.0,87.2422,87.6611,87.2023,87.4815,37095.0
2016-03-03 13:30:00,87.72,87.95,87.7,87.91,25872.0,87.4815,87.7109,87.4616,87.671,25872.0
2016-03-03 14:00:00,87.9,88.1,87.85,87.97,36759.0,87.6611,87.8605,87.6112,87.7309,36759.0
2016-03-03 14:30:00,87.93,88.23,87.79,88.16,37563.0,87.691,87.9902,87.5514,87.9204,37563.0
2016-03-03 15:00:00,88.19,88.54,88.19,88.45,70784.0,87.9503,88.2993,87.9503,88.2096,70784.0
2016-03-03 15:30:00,88.45,88.74,88.42,88.62,161285.0,88.2096,88.4988,88.1796,88.3791,161285.0
2016-03-04 09:30:00,88.59,88.6,87.71,87.93,36298.0,88.3492,88.3592,87.4716,87.691,36298.0
2016-03-04 10:00:00,87.98,88.28,87.84,88.03,28339.0,87.7408,88.04,87.6012,87.7907,28339.0
2016-03-04 10:30:00,87.99,88.37,87.93,88.24,69867.0,87.7508,88.1298,87.691,88.0001,69867.0
2016-03-04 11:00:00,88.3,88.57,88.25,88.33,20954.0,88.06,88.3292,88.0101,88.0899,20954.0
2016-03-04 11:30:00,88.36,88.49,88.12,88.49,28786.0,88.1198,88.2495,87.8805,88.2495,28786.0
2016-03-04 12:00:00,88.51,88.93,88.51,88.9,33145.0,88.2694,88.6883,88.2694,88.6583,33145.0
2016-03-04 12:30:00,88.91,88.99,88.84,88.87,23685.0,88.6683,88.7481,88.5985,88.6284,23685.0
2016-03-04 13:00:00,88.87,89.03,88.74,88.75,39784.0,88.6284,88.788,88.4988,88.5087,39784.0
2016-03-04 13:30:00,88.71,89.24,88.63,89.2,56102.0,88.4689,88.9974,88.3891,88.9575,56102.0
2016-03-04 14:00:00,89.14,89.3,88.97,88.99,36749.0,88.8977,89.0573,88.7281,88.7481,36749.0
2016-03-04 14:30:00,88.95,89.15,88.72,88.81,33565.0,88.7082,88.9077,88.4788,88.5686,33565.0
2016-03-04 15:00:00,88.85,89.23,88.67,89.05,53899.0,88.6085,88.9874,88.429,88.8079,53899.0
2016-03-04 15:30:00,89.06,89.39,89.0,89.13,125492.0,88.8179,89.147,88.7581,88.8877,125492.0
2016-03-07 09:30:00,89.26,89.59,88.26,88.39,55960.0,89.0174,89.3465,88.0201,88.1497,55960.0
2016-03-07 10:00:00,88.38,88.47,87.69,88.17,62033.0,88.1398,88.2295,87.4516,87.9303,62033.0
2016-03-07 10:30:00,88.22,88.45,88.13,88.22,30692.0,87.9802,88.2096,87.8904,87.9802,30692.0
2016-03-07 11:00:00,88.22,88.27,87.82,87.88,46559.0,87.9802,88.0301,87.5813,87.6411,46559.0
2016-03-07 11:30:00,87.94,88.63,87.82,88.4,63261.0,87.7009,88.3891,87.5813,88.1597,63261.0
2016-03-07 12:00:00,88.4,88.85,88.14,88.82,29204.0,88.1597,88.6085,87.9004,88.5786,29204.0
2016-03-07 12:30:00,88.81,88.89,88.49,88.65,22920.0,88.5686,88.6484,88.2495,88.409,22920.0
2016-03-07 13:00:00,88.66,88.69,88.24,88.31,19452.0,88.419,88.4489,88.0001,88.0699,19452.0
2016-03-07 13:30:00,88.27,88.27,87.69,87.73,27562.0,88.0301,88.0301,87.4516,87.4915,27562.0
2016-03-07 14:00:00,87.77,87.8,87.47,87.62,26753.0,87.5314,87.5613,87.2322,87.3818,26753.0
2016-03-07 14:30:00,87.62,87.7,87.27,87.3,37121.0,87.3818,87.4616,87.0328,87.0627,37121.0
2016-03-07 15:00:00,87.29,87.8,87.13,87.76,61512.0,87.0527,87.5613,86.8932,87.5214,61512.0
2016-03-07 15:30:00,87.75,87.99,87.64,87.99,131690.0,87.5115,87.7508,87.4018,87.7508,131690.0
2016-03-08 09:30:00,87.25,87.69,86.5,87.36,46123.0,87.0128,87.4516,86.2649,87.1225,46123.0
2016-03-08 10:00:00,87.38,87.63,87.19,87.35,96154.0,87.1425,87.3918,86.953,87.1126,96154.0
2016-03-08 10:30:00,87.33,87.38,86.68,86.91,65641.0,87.0926,87.1425,86.4444,86.6737,65641.0
2016-03-08 11:00:00,86.91,87.12,86.72,87.01,55778.0,86.6737,86.8832,86.4843,86.7735,55778.0
2016-03-08 11:30:00,87.0,87.24,86.86,87.2,47886.0,86.7635,87.0029,86.6239,86.963,47886.0
2016-03-08 12:00:00,87.18,87.39,87.01,87.3,32403.0,86.943,87.1524,86.7735,87.0627,32403.0
2016-03-08 12:30:00,87.3,87.33,87.04,87.17,34311.0,87.0627,87.0926,86.8034,86.933,34311.0
2016-03-08 13:00:00,87.15,87.43,87.12,87.35,34239.0,86.9131,87.1923,86.8832,87.1126,34239.0
2016-03-08 13:30:00,87.36,87.99,87.35,87.88,14714.0,87.1225,87.7508,87.1126,87.6411,14714.0
2016-03-08 14:00:00,87.79,87.89,87.56,87.63,19799.0,87.5514,87.6511,87.322,87.3918,19799.0
2016-03-08 14:30:00,87.68,87.78,87.37,87.4,24630.0,87.4417,87.5414,87.1325,87.1624,24630.0
2016-03-08 15:00:00,87.4,87.56,87.34,87.4,29550.0,87.1624,87.322,87.1026,87.1624,29550.0
2016-03-08 15:30:00,87.41,87.47,86.99,87.11,112749.0,87.1724,87.2322,86.7535,86.8732,112749.0
2016-03-09 09:30:00,87.21,88.34,86.86,87.29,75553.0,86.9729,88.0999,86.6239,87.0527,75553.0
2016-03-09 10:00:00,87.26,87.44,87.13,87.23,43978.0,87.0228,87.2023,86.8932,86.9929,43978.0
2016-03-09 10:30:00,87.25,87.49,86.85,86.91,29912.0,87.0128,87.2522,86.6139,86.6737,29912.0
2016-03-09 11:00:00,86.89,87.24,86.87,87.01,29146.0,86.6538,87.0029,86.6339,86.7735,29146.0
2016-03-09 11:30:00,87.01,87.21,86.97,87.19,18162.0,86.7735,86.9729,86.7336,86.953,18162.0
2016-03-09 12:00:00,87.16,87.2,87.0,87.01,15209.0,86.9231,86.963,86.7635,86.7735,15209.0
2016-03-09 12:30:00,87.01,87.05,86.63,86.69,24149.0,86.7735,86.8134,86.3945,86.4543,24149.0
2016-03-09 13:00:00,86.74,87.05,86.7,86.95,19237.0,86.5042,86.8134,86.4643,86.7136,19237.0
2016-03-09 13:30:00,87.0,87.09,86.87,86.97,18501.0,86.7635,86.8533,86.6339,86.7336,18501.0
2016-03-09 14:00:00,86.95,87.19,86.81,87.08,43523.0,86.7136,86.953,86.574,86.8433,43523.0
2016-03-09 14:30:00,87.12,87.12,86.78,86.87,35453.0,86.8832,86.8832,86.5441,86.6339,35453.0
2016-03-09 15:00:00,86.87,86.97,86.56,86.68,342301.0,86.6339,86.7336,86.3247,86.4444,342301.0
2016-03-09 15:30:00,86.67,87.04,86.66,86.97,175611.0,86.4344,86.8034,86.4244,86.7336,175611.0
2016-03-10 09:30:00,87.48,88.89,87.24,88.69,59353.0,87.2422,88.6484,87.0029,88.4489,59353.0
2016-03-10 10:00:00,88.75,88.81,87.86,87.9,62815.0,88.5087,88.5686,87.6212,87.6611,62815.0
2016-03-10 10:30:00,87.86,87.91,87.38,87.46,28455.0,87.6212,87.671,87.1425,87.2223,28455.0
2016-03-10 11:00:00,87.5,87.52,87.01,87.01,33288.0,87.2621,87.2821,86.7735,86.7735,33288.0
2016-03-10 11:30:00,87.06,87.31,86.86,86.96,32475.0,86.8233,87.0727,86.6239,86.7236,32475.0
2016-03-10 12:00:00,86.96,87.18,86.79,86.79,20091.0,86.7236,86.943,86.5541,86.5541,20091.0
2016-03-10 12:30:00,86.83,86.86,86.15,86.45,28731.0,86.594,86.6239,85.9158,86.215,28731.0
2016-03-10 13:00:00,86.46,86.56,86.14,86.51,27268.0,86.225,86.3247,85.9058,86.2748,27268.0
2016-03-10 13:30:00,86.51,86.51,86.33,86.36,19470.0,86.2748,86.2748,86.0953,86.1252,19470.0
2016-03-10 14:00:00,86.41,86.66,86.26,86.66,25315.0,86.1751,86.4244,86.0255,86.4244,25315.0
2016-03-10 14:30:00,86.68,87.2,86.62,87.18,23277.0,86.4444,86.963,86.3845,86.943,23277.0
2016-03-10 15:00:00,87.19,87.36,86.88,87.32,30239.0,86.953,87.1225,86.6438,87.0826,30239.0
2016-03-10 15:30:00,87.33,87.33,87.04,87.17,80698.0,87.0926,87.0926,86.8034,86.933,80698.0
2016-03-11 09:30:00,88.18,88.37,87.53,87.81,25168.0,87.9403,88.1298,87.2921,87.5713,25168.0
2016-03-11 10:00:00,87.88,87.96,87.37,87.58,22352.0,87.6411,87.7209,87.1325,87.3419,22352.0
2016-03-11 10:30:00,87.59,88.1,87.59,87.88,14164.0,87.3519,87.8605,87.3519,87.6411,14164.0
2016-03-11 11:00:00,87.94,88.24,87.94,88.12,23408.0,87.7009,88.0001,87.7009,87.8805,23408.0
2016-03-11 11:30:00,88.13,88.32,88.08,88.15,30029.0,87.8904,88.0799,87.8406,87.9104,30029.0
2016-03-11 12:00:00,88.15,88.31,87.89,87.94,71886.0,87.9104,88.0699,87.6511,87.7009,71886.0
2016-03-11 12:30:00,87.91,88.08,87.84,87.93,12600.0,87.671,87.8406,87.6012,87.691,12600.0
2016-03-11 13:00:00,87.94,87.97,87.77,87.87,9726.0,87.7009,87.7309,87.5314,87.6311,9726.0
2016-03-11 13:30:00,87.87,87.96,87.74,87.95,16755.0,87.6311,87.7209,87.5015,87.7109,16755.0
2016-03-11 14:00:00,87.96,87.97,87.79,87.84,28142.0,87.7209,87.7309,87.5514,87.6012,28142.0
2016-03-11 14:30:00,87.84,87.96,87.73,87.87,29018.0,87.6012,87.7209,87.4915,87.6311,29018.0
2016-03-11 15:00:00,87.89,88.27,87.82,88.26,18615.0,87.6511,88.0301,87.5813,88.0201,18615.0
2016-03-11 15:30:00,88.26,88.31,88.14,88.25,79497.0,88.0201,88.0699,87.9004,88.0101,79497.0
2016-03-14 09:30:00,87.8,88.54,87.46,87.77,27463.0,87.5613,88.2993,87.2223,87.5314,27463.0
2016-03-14 10:00:00,87.71,88.13,87.57,88.06,18741.0,87.4716,87.8904,87.332,87.8206,18741.0
2016-03-14 10:30:00,88.09,88.13,87.68,87.81,28746.0,87.8505,87.8904,87.4417,87.5713,28746.0
2016-03-14 11:00:00,87.82,87.94,87.58,87.89,12934.0,87.5813,87.7009,87.3419,87.6511,12934.0
2016-03-14 11:30:00,87.86,88.04,87.57,87.57,17328.0,87.6212,87.8007,87.332,87.332,17328.0
2016-03-14 12:00:00,87.64,88.17,87.62,88.14,9700.0,87.4018,87.9303,87.3818,87.9004,9700.0
2016-03-14 12:30:00,88.1,88.26,88.1,88.19,15041.0,87.8605,88.0201,87.8605,87.9503,15041.0
2016-03-14 13:00:00,88.17,88.35,88.16,88.24,15696.0,87.9303,88.1098,87.9204,88.0001,15696.0
2016-03-14 13:30:00,88.24,88.24,88.09,88.09,21293.0,88.0001,88.0001,87.8505,87.8505,21293.0
2016-03-14 14:00:00,88.08,88.08,87.68,87.86,28470.0,87.8406,87.8406,87.4417,87.6212,28470.0
2016-03-14 14:30:00,87.9,88.12,87.79,88.03,21210.0,87.6611,87.8805,87.5514,87.7907,21210.0
2016-03-14 15:00:00,88.05,88.06,87.71,87.92,33249.0,87.8106,87.8206,87.4716,87.681,33249.0
2016-03-14 15:30:00,87.92,88.03,87.68,87.76,87258.0,87.681,87.7907,87.4417,87.5214,87258.0
2016-03-15 09:30:00,87.23,87.64,86.75,87.4,20264.0,86.9929,87.4018,86.5142,87.1624,20264.0
2016-03-15 10:00:00,87.42,88.04,87.42,88.04,25967.0,87.1824,87.8007,87.1824,87.8007,25967.0
2016-03-15 10:30:00,88.07,88.13,87.65,87.78,16071.0,87.8306,87.8904,87.4117,87.5414,16071.0
2016-03-15 11:00:00,87.78,87.98,87.69,87.97,24926.0,87.5414,87.7408,87.4516,87.7309,24926.0
2016-03-15 11:30:00,87.97,87.97,87.59,87.59,16843.0,87.7309,87.7309,87.3519,87.3519,16843.0
2016-03-15 12:00:00,87.57,87.71,87.5,87.62,20108.0,87.332,87.4716,87.2621,87.3818,20108.0
2016-03-15 12:30:00,87.6,87.64,87.38,87.45,20942.0,87.3619,87.4018,87.1425,87.2123,20942.0
2016-03-15 13:00:00,87.45,87.68,87.34,87.58,26544.0,87.2123,87.4417,87.1026,87.3419,26544.0
2016-03-15 13:30:00,87.59,87.66,87.51,87.66,15278.0,87.3519,87.4217,87.2721,87.4217,15278.0
2016-03-15 14:00:00,87.67,88.04,87.63,88.04,27025.0,87.4317,87.8007,87.3918,87.8007,27025.0
2016-03-15 14:30:00,88.05,88.33,88.01,88.33,33499.0,87.8106,88.0899,87.7708,88.0899,33499.0
2016-03-15 15:00:00,88.33,88.71,88.31,88.6,56251.0,88.0899,88.4689,88.0699,88.3592,56251.0
2016-03-15 15:30:00,88.61,88.7,88.44,88.49,102303.0,88.3691,88.4589,88.1996,88.2495,102303.0
2016-03-16 09:30:00,88.05,88.44,87.9,88.23,52229.0,87.8106,88.1996,87.6611,87.9902,52229.0
2016-03-16 10:00:00,88.33,88.91,88.17,88.7,29529.0,88.0899,88.6683,87.9303,88.4589,29529.0
2016-03-16 10:30:00,88.75,89.15,88.7,88.92,37385.0,88.5087,88.9077,88.4589,88.6783,37385.0
2016-03-16 11:00:00,88.88,89.57,88.88,89.57,46837.0,88.6384,89.3265,88.6384,89.3265,46837.0
2016-03-16 11:30:00,89.55,89.71,89.27,89.39,34765.0,89.3066,89.4661,89.0273,89.147,34765.0
2016-03-16 12:00:00,89.42,89.69,89.34,89.4,20234.0,89.1769,89.4462,89.0971,89.157,20234.0
2016-03-16 12:30:00,89.38,89.62,89.09,89.14,26368.0,89.137,89.3764,88.8478,88.8977,26368.0
2016-03-16 13:00:00,89.11,89.21,89.0,89.14,11204.0,88.8678,88.9675,88.7581,88.8977,11204.0
2016-03-16 13:30:00,89.13,89.31,89.05,89.22,15426.0,88.8877,89.0672,88.8079,88.9775,15426.0
2016-03-16 14:00:00,89.25,89.63,89.2,89.53,50211.0,89.0074,89.3864,88.9575,89.2866,50211.0
2016-03-16 14:30:00,89.51,89.64,89.29,89.44,37863.0,89.2667,89.3963,89.0473,89.1969,37863.0
2016-03-16 15:00:00,89.4,89.86,89.4,89.78,57152.0,89.157,89.6157,89.157,89.5359,57152.0
2016-03-16 15:30:00,89.77,89.94,89.44,89.51,102521.0,89.526,89.6955,89.1969,89.2667,102521.0
2016-03-17 09:30:00,89.53,89.9,89.3,89.9,40480.0,89.2866,89.6556,89.0573,89.6556,40480.0
2016-03-17 10:00:00,89.9,90.61,89.69,90.53,50874.0,89.6556,90.3637,89.4462,90.2839,50874.0
2016-03-17 10:30:00,90.52,90.56,90.14,90.25,26606.0,90.2739,90.3138,89.895,90.0047,26606.0
2016-03-17 11:00:00,90.3,90.39,90.0,90.09,23018.0,90.0545,90.1443,89.7553,89.8451,23018.0
2016-03-17 11:30:00,90.15,90.39,89.9,90.35,22372.0,89.9049,90.1443,89.6556,90.1044,22372.0
2016-03-17 12:00:00,90.35,90.39,90.1,90.12,29180.0,90.1044,90.1443,89.8551,89.875,29180.0
2016-03-17 12:30:00,90.18,90.22,90.0,90.15,43991.0,89.9349,89.9748,89.7553,89.9049,43991.0
2016-03-17 13:00:00,90.19,90.22,90.0,90.14,19257.0,89.9448,89.9748,89.7553,89.895,19257.0
2016-03-17 13:30:00,90.13,90.26,90.09,90.14,22049.0,89.885,90.0146,89.8451,89.895,22049.0
2016-03-17 14:00:00,90.14,90.27,90.05,90.07,22108.0,89.895,90.0246,89.8052,89.8252,22108.0
2016-03-17 14:30:00,90.06,90.19,90.01,90.03,29063.0,89.8152,89.9448,89.7653,89.7853,29063.0
2016-03-17 15:00:00,90.03,90.23,90.0,90.21,38256.0,89.7853,89.9847,89.7553,89.9648,38256.0
2016-03-17 15:30:00,90.2,90.26,89.91,89.92,106179.0,89.9548,90.0146,89.6656,89.6756,106179.0
2016-03-18 09:30:00,90.12,90.12,88.62,88.65,133710.0,89.875,89.875,88.3791,88.409,133710.0
2016-03-18 10:00:00,88.65,88.91,88.62,88.81,52304.0,88.409,88.6683,88.3791,88.5686,52304.0
2016-03-18 10:30:00,88.85,89.04,88.64,88.64,49092.0,88.6085,88.798,88.399,88.399,49092.0
2016-03-18 11:00:00,88.65,88.8,88.51,88.57,55630.0,88.409,88.5586,88.2694,88.3292,55630.0
2016-03-18 11:30:00,88.63,88.73,88.47,88.49,31259.0,88.3891,88.4888,88.2295,88.2495,31259.0
2016-03-18 12:00:00,88.5,88.66,88.47,88.47,30011.0,88.2594,88.419,88.2295,88.2295,30011.0
2016-03-18 12:30:00,88.49,88.6,88.4,88.56,28738.0,88.2495,88.3592,88.1597,88.3193,28738.0
2016-03-18 13:00:00,88.57,88.58,88.19,88.38,29053.0,88.3292,88.3392,87.9503,88.1398,29053.0
2016-03-18 13:30:00,88.39,88.39,88.16,88.27,19518.0,88.1497,88.1497,87.9204,88.0301,19518.0
2016-03-18 14:00:00,88.31,88.62,88.31,88.58,21617.0,88.0699,88.3791,88.0699,88.3392,21617.0
2016-03-18 14:30:00,88.59,88.72,88.43,88.43,27951.0,88.3492,88.4788,88.1896,88.1896,27951.0
2016-03-18 15:00:00,88.42,88.74,88.42,88.62,53443.0,88.1796,88.4988,88.1796,88.3791,53443.0
2016-03-18 15:30:00,88.6,88.65,88.48,88.53,218442.0,88.3592,88.409,88.2395,88.2893,218442.0
2016-03-21 09:30:00,88.5,88.88,88.41,88.75,38893.0,88.2594,88.6384,88.1697,88.5087,38893.0
2016-03-21 10:00:00,88.79,88.85,88.21,88.42,28842.0,88.5486,88.6085,87.9702,88.1796,28842.0
2016-03-21 10:30:00,88.42,88.71,88.33,88.42,23236.0,88.1796,88.4689,88.0899,88.1796,23236.0
2016-03-21 11:00:00,88.41,88.73,88.41,88.7,22050.0,88.1697,88.4888,88.1697,88.4589,22050.0
2016-03-21 11:30:00,88.68,88.82,88.66,88.75,28200.0,88.4389,88.5786,88.419,88.5087,28200.0
2016-03-21 12:00:00,88.73,88.73,88.59,88.66,21392.0,88.4888,88.4888,88.3492,88.419,21392.0
2016-03-21 12:30:00,88.7,88.78,88.6,88.64,21641.0,88.4589,88.5387,88.3592,88.399,21641.0
2016-03-21 13:00:00,88.63,88.67,88.54,88.59,13590.0,88.3891,88.429,88.2993,88.3492,13590.0
2016-03-21 13:30:00,88.62,88.77,88.56,88.74,17994.0,88.3791,88.5287,88.3193,88.4988,17994.0
2016-03-21 14:00:00,88.75,89.03,88.63,89.0,40972.0,88.5087,88.788,88.3891,88.7581,40972.0
2016-03-21 14:30:00,88.98,89.0,88.8,88.84,18072.0,88.7381,88.7581,88.5586,88.5985,18072.0
2016-03-21 15:00:00,88.86,88.86,88.59,88.59,46378.0,88.6184,88.6184,88.3492,88.3492,46378.0
2016-03-21 15:30:00,88.59,88.65,88.47,88.58,87539.0,88.3492,88.409,88.2295,88.3392,87539.0
2016-03-22 09:30:00,88.36,89.12,88.3,88.61,28900.0,88.1198,88.8777,88.06,88.3691,28900.0
2016-03-22 10:00:00,88.55,88.67,88.33,88.55,37613.0,88.3093,88.429,88.0899,88.3093,37613.0
2016-03-22 10:30:00,88.5,89.02,88.48,88.85,22012.0,88.2594,88.778,88.2395,88.6085,22012.0
2016-03-22 11:00:00,88.83,89.15,88.82,89.15,15112.0,88.5885,88.9077,88.5786,88.9077,15112.0
2016-03-22 11:30:00,89.08,89.19,88.93,88.93,25680.0,88.8378,88.9476,88.6883,88.6883,25680.0
2016-03-22 12:00:00,89.0,89.21,88.96,89.2,19685.0,88.7581,88.9675,88.7182,88.9575,19685.0
2016-03-22 12:30:00,89.17,89.33,89.15,89.27,16806.0,88.9276,89.0872,88.9077,89.0273,16806.0
2016-03-22 13:00:00,89.3,89.34,89.19,89.28,29798.0,89.0573,89.0971,88.9476,89.0373,29798.0
2016-03-22 13:30:00,89.31,89.31,89.11,89.15,53704.0,89.0672,89.0672,88.8678,88.9077,53704.0
2016-03-22 14:00:00,89.15,89.47,89.15,89.45,62381.0,88.9077,89.2268,88.9077,89.2068,62381.0
2016-03-22 14:30:00,89.46,89.69,89.46,89.57,35148.0,89.2168,89.4462,89.2168,89.3265,35148.0
2016-03-22 15:00:00,89.56,89.62,89.49,89.6,35003.0,89.3165,89.3764,89.2467,89.3564,35003.0
2016-03-22 15:30:00,89.61,89.63,89.29,89.35,105224.0,89.3664,89.3864,89.0473,89.1071,105224.0
2016-03-23 09:30:00,89.37,89.48,88.46,88.54,26221.0,89.1271,89.2368,88.2195,88.2993,26221.0
2016-03-23 10:00:00,88.63,88.89,88.46,88.65,33119.0,88.3891,88.6484,88.2195,88.409,33119.0
2016-03-23 10:30:00,88.64,88.85,88.49,88.62,14600.0,88.399,88.6085,88.2495,88.3791,14600.0
2016-03-23 11:00:00,88.63,88.97,88.54,88.64,37089.0,88.3891,88.7281,88.2993,88.399,37089.0
2016-03-23 11:30:00,88.56,88.61,88.37,88.58,19871.0,88.3193,88.3691,88.1298,88.3392,19871.0
2016-03-23 12:00:00,88.66,89.0,88.65,88.97,17040.0,88.419,88.7581,88.409,88.7281,17040.0
2016-03-23 12:30:00,88.95,88.95,88.83,88.87,13986.0,88.7082,88.7082,88.5885,88.6284,13986.0
2016-03-23 13:00:00,88.87,89.02,88.82,89.01,8583.0,88.6284,88.778,88.5786,88.768,8583.0
2016-03-23 13:30:00,88.96,89.16,88.9,89.05,25126.0,88.7182,88.9176,88.6583,88.8079,25126.0
2016-03-23 14:00:00,89.03,89.14,88.99,89.13,15727.0,88.788,88.8977,88.7481,88.8877,15727.0
2016-03-23 14:30:00,89.15,89.22,88.77,88.83,34249.0,88.9077,88.9775,88.5287,88.5885,34249.0
2016-03-23 15:00:00,88.83,88.93,88.74,88.84,20342.0,88.5885,88.6883,88.4988,88.5985,20342.0
2016-03-23 15:30:00,88.88,89.07,88.84,88.89,62340.0,88.6384,88.8279,88.5985,88.6484,62340.0
2016-03-24 09:30:00,88.54,89.15,88.54,89.15,48375.0,88.2993,88.9077,88.2993,88.9077,48375.0
2016-03-24 10:00:00,89.22,89.31,89.01,89.2,23943.0,88.9775,89.0672,88.768,88.9575,23943.0
2016-03-24 10:30:00,89.26,89.57,89.22,89.23,45702.0,89.0174,89.3265,88.9775,88.9874,45702.0
2016-03-24 11:00:00,89.29,89.34,89.09,89.11,15522.0,89.0473,89.0971,88.8478,88.8678,15522.0
2016-03-24 11:30:00,89.15,89.25,88.98,89.13,13652.0,88.9077,89.0074,88.7381,88.8877,13652.0
2016-03-24 12:00:00,89.15,89.33,89.15,89.29,8587.0,88.9077,89.0872,88.9077,89.0473,8587.0
2016-03-24 12:30:00,89.23,89.44,89.21,89.32,19081.0,88.9874,89.1969,88.9675,89.0772,19081.0
2016-03-24 13:00:00,89.31,89.38,89.15,89.19,9175.0,89.0672,89.137,88.9077,88.9476,9175.0
2016-03-24 13:30:00,89.17,89.32,89.12,89.25,12230.0,88.9276,89.0772,88.8777,89.0074,12230.0
2016-03-24 14:00:00,89.26,89.26,89.04,89.17,15920.0,89.0174,89.0174,88.798,88.9276,15920.0
2016-03-24 14:30:00,89.08,89.3,89.01,89.19,10835.0,88.8378,89.0573,88.768,88.9476,10835.0
2016-03-24 15:00:00,89.21,89.35,89.18,89.34,12906.0,88.9675,89.1071,88.9376,89.0971,12906.0
2016-03-24 15:30:00,89.3,89.33,89.18,89.25,47672.0,89.0573,89.0872,88.9376,89.0074,47672.0
2016-03-28 09:30:00,89.32,89.91,88.5,88.83,36267.0,89.0772,89.6656,88.2594,88.5885,36267.0
2016-03-28 10:00:00,88.77,89.12,88.72,88.89,31199.0,88.5287,88.8777,88.4788,88.6484,31199.0
2016-03-28 10:30:00,88.87,88.87,88.29,88.35,20032.0,88.6284,88.6284,88.05,88.1098,20032.0
2016-03-28 11:00:00,88.44,88.56,88.36,88.46,26161.0,88.1996,88.3193,88.1198,88.2195,26161.0
2016-03-28 11:30:00,88.47,88.55,88.27,88.37,16245.0,88.2295,88.3093,88.0301,88.1298,16245.0
2016-03-28 12:00:00,88.4,88.42,88.15,88.23,21480.0,88.1597,88.1796,87.9104,87.9902,21480.0
2016-03-28 12:30:00,88.29,88.57,88.21,88.49,19234.0,88.05,88.3292,87.9702,88.2495,19234.0
2016-03-28 13:00:00,88.51,88.51,88.16,88.23,44233.0,88.2694,88.2694,87.9204,87.9902,44233.0
2016-03-28 13:30:00,88.26,88.57,88.26,88.44,27917.0,88.0201,88.3292,88.0201,88.1996,27917.0
2016-03-28 14:00:00,88.43,88.55,88.34,88.5,41072.0,88.1896,88.3093,88.0999,88.2594,41072.0
2016-03-28 14:30:00,88.5,88.51,88.32,88.45,32016.0,88.2594,88.2694,88.0799,88.2096,32016.0
2016-03-28 15:00:00,88.47,88.61,88.4,88.49,52904.0,88.2295,88.3691,88.1597,88.2495,52904.0
2016-03-28 15:30:00,88.49,88.63,88.31,88.46,85770.0,88.2495,88.3891,88.0699,88.2195,85770.0
2016-03-29 09:30:00,88.41,89.46,88.04,89.1,26253.0,88.1697,89.2168,87.8007,88.8578,26253.0
2016-03-29 10:00:00,89.06,89.06,88.53,88.83,54528.0,88.8179,88.8179,88.2893,88.5885,54528.0
2016-03-29 10:30:00,88.86,89.07,88.7,88.81,45018.0,88.6184,88.8279,88.4589,88.5686,45018.0
2016-03-29 11:00:00,88.81,89.12,88.81,89.09,24290.0,88.5686,88.8777,88.5686,88.8478,24290.0
2016-03-29 11:30:00,89.08,89.1,88.79,88.96,24475.0,88.8378,88.8578,88.5486,88.7182,24475.0
2016-03-29 12:00:00,88.91,89.19,88.89,89.17,21626.0,88.6683,88.9476,88.6484,88.9276,21626.0
2016-03-29 12:30:00,89.16,89.29,89.02,89.04,22990.0,88.9176,89.0473,88.778,88.798,22990.0
2016-03-29 13:00:00,89.09,89.37,89.02,89.24,23664.0,88.8478,89.1271,88.778,88.9974,23664.0
2016-03-29 13:30:00,89.23,89.32,89.07,89.17,14120.0,88.9874,89.0772,88.8279,88.9276,14120.0
2016-03-29 14:00:00,89.16,89.48,89.12,89.37,37912.0,88.9176,89.2368,88.8777,89.1271,37912.0
2016-03-29 14:30:00,89.37,89.43,89.17,89.21,47932.0,89.1271,89.1869,88.9276,88.9675,47932.0
2016-03-29 15:00:00,89.2,89.31,89.14,89.19,40872.0,88.9575,89.0672,88.8977,88.9476,40872.0
2016-03-29 15:30:00,89.21,89.27,89.01,89.11,105830.0,88.9675,89.0273,88.768,88.8678,105830.0
2016-03-30 09:30:00,89.45,89.7,89.3,89.64,32398.0,89.2068,89.4562,89.0573,89.3963,32398.0
2016-03-30 10:00:00,89.63,89.66,89.23,89.43,50578.0,89.3864,89.4163,88.9874,89.1869,50578.0
2016-03-30 10:30:00,89.48,89.52,89.07,89.31,30354.0,89.2368,89.2767,88.8279,89.0672,30354.0
2016-03-30 11:00:00,89.31,89.39,88.87,88.9,34178.0,89.0672,89.147,88.6284,88.6583,34178.0
2016-03-30 11:30:00,88.9,89.33,88.85,89.3,38942.0,88.6583,89.0872,88.6085,89.0573,38942.0
2016-03-30 12:00:00,89.29,89.41,89.1,89.23,15165.0,89.0473,89.167,88.8578,88.9874,15165.0
2016-03-30 12:30:00,89.24,89.44,89.24,89.36,24024.0,88.9974,89.1969,88.9974,89.1171,24024.0
2016-03-30 13:00:00,89.36,89.38,89.14,89.28,21647.0,89.1171,89.137,88.8977,89.0373,21647.0
2016-03-30 13:30:00,89.29,89.33,89.24,89.29,34085.0,89.0473,89.0872,88.9974,89.0473,34085.0
2016-03-30 14:00:00,89.3,89.34,89.21,89.29,27266.0,89.0573,89.0971,88.9675,89.0473,27266.0
2016-03-30 14:30:00,89.33,89.46,89.31,89.42,91616.0,89.0872,89.2168,89.0672,89.1769,91616.0
2016-03-30 15:00:00,89.42,89.58,89.41,89.52,42430.0,89.1769,89.3365,89.167,89.2767,42430.0
2016-03-30 15:30:00,89.53,89.65,89.49,89.59,126130.0,89.2866,89.4063,89.2467,89.3465,126130.0
2016-03-31 09:30:00,89.21,89.78,89.19,89.5,38906.0,88.9675,89.5359,88.9476,89.2567,38906.0
2016-03-31 10:00:00,89.53,89.87,89.49,89.68,48659.0,89.2866,89.6257,89.2467,89.4362,48659.0
2016-03-31 10:30:00,89.72,89.8,89.4,89.46,52648.0,89.4761,89.5559,89.157,89.2168,52648.0
2016-03-31 11:00:00,89.48,89.65,89.41,89.48,11640.0,89.2368,89.4063,89.167,89.2368,11640.0
2016-03-31 11:30:00,89.49,89.7,89.41,89.64,50111.0,89.2467,89.4562,89.167,89.3963,50111.0
2016-03-31 12:00:00,89.64,89.67,89.2,89.28,24873.0,89.3963,89.4262,88.9575,89.0373,24873.0
2016-03-31 12:30:00,89.32,89.5,89.32,89.47,37995.0,89.0772,89.2567,89.0772,89.2268,37995.0
2016-03-31 13:00:00,89.46,89.46,89.1,89.22,20683.0,89.2168,89.2168,88.8578,88.9775,20683.0
2016-03-31 13:30:00,89.2,89.2,88.87,88.87,42338.0,88.9575,88.9575,88.6284,88.6284,42338.0
2016-03-31 14:00:00,88.86,88.9,88.66,88.66,26749.0,88.6184,88.6583,88.419,88.419,26749.0
2016-03-31 14:30:00,88.66,88.7,88.47,88.66,33725.0,88.419,88.4589,88.2295,88.419,33725.0
2016-03-31 15:00:00,88.65,88.8,88.58,88.79,46643.0,88.409,88.5586,88.3392,88.5486,46643.0
2016-03-31 15:30:00,88.82,88.94,88.52,88.54,181396.0,88.5786,88.6982,88.2794,88.2993,181396.0
2016-04-01 09:30:00,88.19,88.39,87.35,87.55,53182.0,87.9503,88.1497,87.1126,87.312,53182.0
2016-04-01 10:00:00,87.57,88.11,87.46,87.64,55024.0,87.332,87.8705,87.2223,87.4018,55024.0
2016-04-01 10:30:00,87.6,87.94,87.54,87.93,68851.0,87.3619,87.7009,87.302,87.691,68851.0
2016-04-01 11:00:00,87.91,88.64,87.91,88.54,31875.0,87.671,88.399,87.671,88.2993,31875.0
2016-04-01 11:30:00,88.56,88.61,88.31,88.46,24128.0,88.3193,88.3691,88.0699,88.2195,24128.0
2016-04-01 12:00:00,88.46,88.59,88.41,88.52,18479.0,88.2195,88.3492,88.1697,88.2794,18479.0
2016-04-01 12:30:00,88.56,88.84,88.56,88.78,16821.0,88.3193,88.5985,88.3193,88.5387,16821.0
2016-04-01 13:00:00,88.76,88.76,88.6,88.75,27256.0,88.5187,88.5187,88.3592,88.5087,27256.0
2016-04-01 13:30:00,88.77,88.95,88.7,88.7,27472.0,88.5287,88.7082,88.4589,88.4589,27472.0
2016-04-01 14:00:00,88.71,89.05,88.71,88.99,29187.0,88.4689,88.8079,88.4689,88.7481,29187.0
2016-04-01 14:30:00,89.0,89.35,89.0,89.29,20877.0,88.7581,89.1071,88.7581,89.0473,20877.0
2016-04-01 15:00:00,89.29,89.42,89.28,89.42,32002.0,89.0473,89.1769,89.0373,89.1769,32002.0
2016-04-01 15:30:00,89.42,89.67,89.42,89.64,137083.0,89.1769,89.4262,89.1769,89.3963,137083.0
2016-04-04 09:30:00,90.13,90.99,90.12,90.75,61449.0,89.885,90.7427,89.875,90.5033,61449.0
2016-04-04 10:00:00,90.72,91.15,90.42,90.42,31161.0,90.4734,90.9022,90.1742,90.1742,31161.0
2016-04-04 10:30:00,90.4,90.53,90.03,90.03,13296.0,90.1543,90.2839,89.7853,89.7853,13296.0
2016-04-04 11:00:00,90.02,90.22,89.93,90.17,53185.0,89.7753,89.9748,89.6855,89.9249,53185.0
2016-04-04 11:30:00,90.2,90.4,90.12,90.16,16132.0,89.9548,90.1543,89.875,89.9149,16132.0
2016-04-04 12:00:00,90.13,90.43,90.07,90.33,14374.0,89.885,90.1842,89.8252,90.0845,14374.0
2016-04-04 12:30:00,90.28,90.4,90.25,90.33,6397.0,90.0346,90.1543,90.0047,90.0845,6397.0
2016-04-04 13:00:00,90.27,90.28,90.05,90.1,15779.0,90.0246,90.0346,89.8052,89.8551,15779.0
2016-04-04 13:30:00,90.1,90.11,89.96,89.98,7845.0,89.8551,89.865,89.7155,89.7354,7845.0
2016-04-04 14:00:00,90.02,90.03,89.81,89.95,10425.0,89.7753,89.7853,89.5659,89.7055,10425.0
2016-04-04 14:30:00,90.0,90.04,89.9,89.94,14390.0,89.7553,89.7952,89.6556,89.6955,14390.0
2016-04-04 15:00:00,89.95,90.03,89.71,89.71,19237.0,89.7055,89.7853,89.4661,89.4661,19237.0
2016-04-04 15:30:00,89.72,89.8,89.49,89.55,97609.0,89.4761,89.5559,89.2467,89.3066,97609.0
2016-04-05 09:30:00,89.18,89.5,88.94,89.5,29488.0,88.9376,89.2567,88.6982,89.2567,29488.0
2016-04-05 10:00:00,89.49,89.69,89.42,89.61,21573.0,89.2467,89.4462,89.1769,89.3664,21573.0
2016-04-05 10:30:00,89.56,89.57,89.02,89.18,23639.0,89.3165,89.3265,88.778,88.9376,23639.0
2016-04-05 11:00:00,89.16,89.34,89.13,89.21,72930.0,88.9176,89.0971,88.8877,88.9675,72930.0
2016-04-05 11:30:00,89.23,89.34,88.73,88.78,30855.0,88.9874,89.0971,88.4888,88.5387,30855.0
2016-04-05 12:00:00,88.81,89.07,88.74,88.74,15220.0,88.5686,88.8279,88.4988,88.4988,15220.0
2016-04-05 12:30:00,88.75,88.8,88.51,88.64,15019.0,88.5087,88.5586,88.2694,88.399,15019.0
2016-04-05 13:00:00,88.66,88.84,88.59,88.82,19243.0,88.419,88.5985,88.3492,88.5786,19243.0
2016-04-05 13:30:00,88.84,89.01,88.75,88.94,13099.0,88.5985,88.768,88.5087,88.6982,13099.0
2016-04-05 14:00:00,88.94,89.0,88.72,88.98,32090.0,88.6982,88.7581,88.4788,88.7381,32090.0
2016-04-05 14:30:00,88.99,89.25,88.99,89.14,16426.0,88.7481,89.0074,88.7481,88.8977,16426.0
2016-04-05 15:00:00,89.14,89.14,88.71,88.71,40654.0,88.8977,88.8977,88.4689,88.4689,40654.0
2016-04-05 15:30:00,88.71,88.78,88.58,88.7,81748.0,88.4689,88.5387,88.3392,88.4589,81748.0
2016-04-06 09:30:00,88.79,89.63,88.79,89.3,44283.0,88.5486,89.3864,88.5486,89.0573,44283.0
2016-04-06 10:00:00,89.28,89.36,88.98,89.12,31940.0,89.0373,89.1171,88.7381,88.8777,31940.0
2016-04-06 10:30:00,89.13,89.51,89.04,89.45,35722.0,88.8877,89.2667,88.798,89.2068,35722.0
2016-04-06 11:00:00,89.6,89.83,89.59,89.68,32862.0,89.3564,89.5858,89.3465,89.4362,32862.0
2016-04-06 11:30:00,89.7,89.73,89.48,89.48,37012.0,89.4562,89.4861,89.2368,89.2368,37012.0
2016-04-06 12:00:00,89.49,89.5,89.24,89.34,28161.0,89.2467,89.2567,88.9974,89.0971,28161.0
2016-04-06 12:30:00,89.38,89.72,89.36,89.65,18677.0,89.137,89.4761,89.1171,89.4063,18677.0
2016-04-06 13:00:00,89.64,89.79,89.57,89.76,22805.0,89.3963,89.5459,89.3265,89.516,22805.0
2016-04-06 13:30:00,89.77,89.79,89.68,89.73,16852.0,89.526,89.5459,89.4362,89.4861,16852.0
2016-04-06 14:00:00,89.72,89.73,89.32,89.35,22586.0,89.4761,89.4861,89.0772,89.1071,22586.0
2016-04-06 14:30:00,89.37,89.5,89.29,89.49,24533.0,89.1271,89.2567,89.0473,89.2467,24533.0
2016-04-06 15:00:00,89.51,89.85,89.5,89.76,31778.0,89.2667,89.6058,89.2567,89.516,31778.0
2016-04-06 15:30:00,89.77,89.86,89.68,89.85,126057.0,89.526,89.6157,89.4362,89.6058,126057.0
2016-04-07 09:30:00,89.34,89.34,88.75,89.29,14077.0,89.0971,89.0971,88.5087,89.0473,14077.0
2016-04-07 10:00:00,89.3,89.76,89.13,89.52,44826.0,89.0573,89.516,88.8877,89.2767,44826.0
2016-04-07 10:30:00,89.45,89.59,89.41,89.48,23317.0,89.2068,89.3465,89.167,89.2368,23317.0
2016-04-07 11:00:00,89.51,90.2,89.47,90.06,64694.0,89.2667,89.9548,89.2268,89.8152,64694.0
2016-04-07 11:30:00,90.0,90.22,89.86,90.09,27709.0,89.7553,89.9748,89.6157,89.8451,27709.0
2016-04-07 12:00:00,90.12,90.17,89.71,89.82,10550.0,89.875,89.9249,89.4661,89.5758,10550.0
2016-04-07 12:30:00,89.83,89.84,89.5,89.67,13249.0,89.5858,89.5958,89.2567,89.4262,13249.0
2016-04-07 13:00:00,89.64,89.67,89.53,89.62,20981.0,89.3963,89.4262,89.2866,89.3764,20981.0
2016-04-07 13:30:00,89.63,89.64,89.2,89.24,20381.0,89.3864,89.3963,88.9575,88.9974,20381.0
2016-04-07 14:00:00,89.24,89.35,89.17,89.27,22074.0,88.9974,89.1071,88.9276,89.0273,22074.0
2016-04-07 14:30:00,89.3,89.39,89.23,89.25,26215.0,89.0573,89.147,88.9874,89.0074,26215.0
2016-04-07 15:00:00,89.25,89.58,89.19,89.49,38207.0,89.0074,89.3365,88.9476,89.2467,38207.0
2016-04-07 15:30:00,89.5,89.75,89.39,89.6,130332.0,89.2567,89.506,89.147,89.3564,130332.0
2016-04-08 09:30:00,90.03,90.26,89.29,89.61,23815.0,89.7853,90.0146,89.0473,89.3664,23815.0
2016-04-08 10:00:00,89.68,89.68,89.41,89.51,27566.0,89.4362,89.4362,89.167,89.2667,27566.0
2016-04-08 10:30:00,89.57,89.72,89.38,89.53,14189.0,89.3265,89.4761,89.137,89.2866,14189.0
2016-04-08 11:00:00,89.52,89.91,89.51,89.78,30214.0,89.2767,89.6656,89.2667,89.5359,30214.0
2016-04-08 11:30:00,89.72,89.9,89.65,89.86,23465.0,89.4761,89.6556,89.4063,89.6157,23465.0
2016-04-08 12:00:00,89.86,89.93,89.7,89.7,24627.0,89.6157,89.6855,89.4562,89.4562,24627.0
2016-04-08 12:30:00,89.64,89.78,89.57,89.7,12922.0,89.3963,89.5359,89.3265,89.4562,12922.0
2016-04-08 13:00:00,89.67,89.83,89.55,89.83,39965.0,89.4262,89.5858,89.3066,89.5858,39965.0
2016-04-08 13:30:00,89.81,89.93,89.69,89.8,17640.0,89.5659,89.6855,89.4462,89.5559,17640.0
2016-04-08 14:00:00,89.81,89.89,89.71,89.88,19548.0,89.5659,89.6456,89.4661,89.6357,19548.0
2016-04-08 14:30:00,89.9,89.99,89.6,89.72,20554.0,89.6556,89.7454,89.3564,89.4761,20554.0
2016-04-08 15:00:00,89.72,89.76,89.52,89.57,36576.0,89.4761,89.516,89.2767,89.3265,36576.0
2016-04-08 15:30:00,89.54,89.78,89.44,89.76,74470.0,89.2966,89.5359,89.1969,89.516,74470.0
2016-04-11 09:30:00,90.28,90.65,89.98,90.6,28705.0,90.0346,90.4036,89.7354,90.3537,28705.0
2016-04-11 10:00:00,90.62,91.28,90.56,91.19,29433.0,90.3737,91.0319,90.3138,90.9421,29433.0
2016-04-11 10:30:00,91.2,91.27,90.41,90.42,20831.0,90.9521,91.0219,90.1642,90.1742,20831.0
2016-04-11 11:00:00,90.39,90.42,90.23,90.32,10273.0,90.1443,90.1742,89.9847,90.0745,10273.0
2016-04-11 11:30:00,90.35,90.35,89.96,90.18,8951.0,90.1044,90.1044,89.7155,89.9349,8951.0
2016-04-11 12:00:00,90.22,90.46,90.12,90.39,50836.0,89.9748,90.2141,89.875,90.1443,50836.0
2016-04-11 12:30:00,90.38,90.54,90.29,90.46,23947.0,90.1343,90.2939,90.0446,90.2141,23947.0
2016-04-11 13:00:00,90.48,90.54,90.3,90.32,13796.0,90.234,90.2939,90.0545,90.0745,13796.0
2016-04-11 13:30:00,90.33,90.4,90.09,90.09,10530.0,90.0845,90.1543,89.8451,89.8451,10530.0
2016-04-11 14:00:00,90.08,90.1,89.75,89.85,16274.0,89.8351,89.8551,89.506,89.6058,16274.0
2016-04-11 14:30:00,89.84,90.05,89.82,90.02,12284.0,89.5958,89.8052,89.5758,89.7753,12284.0
2016-04-11 15:00:00,90.01,90.02,89.4,89.4,27559.0,89.7653,89.7753,89.157,89.157,27559.0
2016-04-11 15:30:00,89.39,89.47,89.02,89.08,120743.0,89.147,89.2268,88.778,88.8378,120743.0
2016-04-12 09:30:00,89.53,89.55,88.92,89.02,31890.0,89.2866,89.3066,88.6783,88.778,31890.0
2016-04-12 10:00:00,88.9,89.1,88.38,88.51,40084.0,88.6583,88.8578,88.1398,88.2694,40084.0
2016-04-12 10:30:00,88.55,88.89,88.5,88.88,27478.0,88.3093,88.6484,88.2594,88.6384,27478.0
2016-04-12 11:00:00,88.9,88.9,88.7,88.79,30239.0,88.6583,88.6583,88.4589,88.5486,30239.0
2016-04-12 11:30:00,88.74,88.8,88.66,88.69,13094.0,88.4988,88.5586,88.419,88.4489,13094.0
2016-04-12 12:00:00,88.66,88.72,88.5,88.52,14247.0,88.419,88.4788,88.2594,88.2794,14247.0
2016-04-12 12:30:00,88.56,88.65,88.47,88.48,10570.0,88.3193,88.409,88.2295,88.2395,10570.0
2016-04-12 13:00:00,88.46,88.5,88.18,88.2,10921.0,88.2195,88.2594,87.9403,87.9602,10921.0
2016-04-12 13:30:00,88.19,88.3,88.13,88.21,18201.0,87.9503,88.06,87.8904,87.9702,18201.0
2016-04-12 14:00:00,88.22,88.47,88.21,88.37,16526.0,87.9802,88.2295,87.9702,88.1298,16526.0
2016-04-12 14:30:00,88.38,88.5,88.34,88.34,11485.0,88.1398,88.2594,88.0999,88.0999,11485.0
2016-04-12 15:00:00,88.3,88.64,88.29,88.57,22478.0,88.06,88.399,88.05,88.3292,22478.0
2016-04-12 15:30:00,88.56,88.68,88.29,88.61,95270.0,88.3193,88.4389,88.05,88.3691,95270.0
2016-04-13 09:30:00,89.35,89.38,88.83,89.08,38908.0,89.1071,89.137,88.5885,88.8378,38908.0
2016-04-13 10:00:00,89.13,89.13,88.85,89.0,43376.0,88.8877,88.8877,88.6085,88.7581,43376.0
2016-04-13 10:30:00,88.99,89.44,88.88,89.02,34465.0,88.7481,89.1969,88.6384,88.778,34465.0
2016-04-13 11:00:00,89.02,89.1,88.79,89.01,33574.0,88.778,88.8578,88.5486,88.768,33574.0
2016-04-13 11:30:00,89.01,89.19,88.92,89.09,41804.0,88.768,88.9476,88.6783,88.8478,41804.0
2016-04-13 12:00:00,89.1,89.72,89.06,89.67,25140.0,88.8578,89.4761,88.8179,89.4262,25140.0
2016-04-13 12:30:00,89.67,89.68,89.5,89.6,17557.0,89.4262,89.4362,89.2567,89.3564,17557.0
2016-04-13 13:00:00,89.6,89.63,89.0,89.05,31444.0,89.3564,89.3864,88.7581,88.8079,31444.0
2016-04-13 13:30:00,89.01,89.29,89.01,89.06,19601.0,88.768,89.0473,88.768,88.8179,19601.0
2016-04-13 14:00:00,89.06,89.34,89.06,89.15,29207.0,88.8179,89.0971,88.8179,88.9077,29207.0
2016-04-13 14:30:00,89.15,89.26,89.13,89.14,32078.0,88.9077,89.0174,88.8877,88.8977,32078.0
2016-04-13 15:00:00,89.13,89.56,89.13,89.56,32192.0,88.8877,89.3165,88.8877,89.3165,32192.0
2016-04-13 15:30:00,89.55,89.81,89.44,89.52,118647.0,89.3066,89.5659,89.1969,89.2767,118647.0
2016-04-14 09:30:00,89.52,89.98,89.14,89.34,61386.0,89.2767,89.7354,88.8977,89.0971,61386.0
2016-04-14 10:00:00,89.32,89.49,89.05,89.49,21661.0,89.0772,89.2467,88.8079,89.2467,21661.0
2016-04-14 10:30:00,89.49,89.67,89.37,89.46,30148.0,89.2467,89.4262,89.1271,89.2168,30148.0
2016-04-14 11:00:00,89.44,89.51,89.34,89.4,17870.0,89.1969,89.2667,89.0971,89.157,17870.0
2016-04-14 11:30:00,89.42,89.6,89.38,89.44,39697.0,89.1769,89.3564,89.137,89.1969,39697.0
2016-04-14 12:00:00,89.45,89.52,89.37,89.44,24186.0,89.2068,89.2767,89.1271,89.1969,24186.0
2016-04-14 12:30:00,89.43,89.84,89.38,89.83,17883.0,89.1869,89.5958,89.137,89.5858,17883.0
2016-04-14 13:00:00,89.84,89.89,89.56,89.58,15355.0,89.5958,89.6456,89.3165,89.3365,15355.0
2016-04-14 13:30:00,89.56,89.58,89.1,89.2,15710.0,89.3165,89.3365,88.8578,88.9575,15710.0
2016-04-14 14:00:00,89.22,89.35,89.22,89.22,13085.0,88.9775,89.1071,88.9775,88.9775,13085.0
2016-04-14 14:30:00,89.2,89.35,89.15,89.24,14177.0,88.9575,89.1071,88.9077,88.9974,14177.0
2016-04-14 15:00:00,89.25,89.36,89.22,89.3,21942.0,89.0074,89.1171,88.9775,89.0573,21942.0
2016-04-14 15:30:00,89.29,89.4,89.05,89.11,95126.0,89.0473,89.157,88.8079,88.8678,95126.0
2016-04-15 09:30:00,89.0,89.24,88.29,88.45,60857.0,88.7581,88.9974,88.05,88.2096,60857.0
2016-04-15 10:00:00,88.43,88.63,88.28,88.51,24155.0,88.1896,88.3891,88.04,88.2694,24155.0
2016-04-15 10:30:00,88.55,88.72,88.4,88.67,33420.0,88.3093,88.4788,88.1597,88.429,33420.0
2016-04-15 11:00:00,88.66,88.79,88.59,88.66,30260.0,88.419,88.5486,88.3492,88.419,30260.0
2016-04-15 11:30:00,88.64,88.65,88.38,88.46,21985.0,88.399,88.409,88.1398,88.2195,21985.0
2016-04-15 12:00:00,88.46,88.63,88.43,88.54,11440.0,88.2195,88.3891,88.1896,88.2993,11440.0
2016-04-15 12:30:00,88.54,88.54,88.28,88.4,12937.0,88.2993,88.2993,88.04,88.1597,12937.0
2016-04-15 13:00:00,88.41,88.56,88.33,88.53,10109.0,88.1697,88.3193,88.0899,88.2893,10109.0
2016-04-15 13:30:00,88.51,88.51,88.28,88.31,18730.0,88.2694,88.2694,88.04,88.0699,18730.0
2016-04-15 14:00:00,88.31,88.54,88.31,88.54,10687.0,88.0699,88.2993,88.0699,88.2993,10687.0
2016-04-15 14:30:00,88.56,88.79,88.53,88.74,20687.0,88.3193,88.5486,88.2893,88.4988,20687.0
2016-04-15 15:00:00,88.8,88.85,88.66,88.79,13426.0,88.5586,88.6085,88.419,88.5486,13426.0
2016-04-15 15:30:00,88.79,88.88,88.69,88.7,99186.0,88.5486,88.6384,88.4489,88.4589,99186.0
2016-04-18 09:30:00,88.63,89.3,88.35,89.26,27590.0,88.3891,89.0573,88.1098,89.0174,27590.0
2016-04-18 10:00:00,89.26,89.82,89.16,89.65,44263.0,89.0174,89.5758,88.9176,89.4063,44263.0
2016-04-18 10:30:00,89.64,89.9,89.63,89.76,26265.0,89.3963,89.6556,89.3864,89.516,26265.0
2016-04-18 11:00:00,89.72,89.8,89.62,89.65,20148.0,89.4761,89.5559,89.3764,89.4063,20148.0
2016-04-18 11:30:00,89.66,89.67,89.4,89.5,19883.0,89.4163,89.4262,89.157,89.2567,19883.0
2016-04-18 12:00:00,89.52,89.6,89.49,89.56,13200.0,89.2767,89.3564,89.2467,89.3165,13200.0
2016-04-18 12:30:00,89.58,89.66,89.44,89.46,14691.0,89.3365,89.4163,89.1969,89.2168,14691.0
2016-04-18 13:00:00,89.46,89.49,89.29,89.43,15863.0,89.2168,89.2467,89.0473,89.1869,15863.0
2016-04-18 13:30:00,89.44,89.56,89.34,89.48,19783.0,89.1969,89.3165,89.0971,89.2368,19783.0
2016-04-18 14:00:00,89.48,89.67,89.45,89.63,30798.0,89.2368,89.4262,89.2068,89.3864,30798.0
2016-04-18 14:30:00,89.58,89.68,89.47,89.68,44665.0,89.3365,89.4362,89.2268,89.4362,44665.0
2016-04-18 15:00:00,89.67,89.76,89.64,89.7,60384.0,89.4262,89.516,89.3963,89.4562,60384.0
2016-04-18 15:30:00,89.68,89.73,89.54,89.65,81808.0,89.4362,89.4861,89.2966,89.4063,81808.0
2016-04-19 09:30:00,89.88,89.91,88.67,89.0,27110.0,89.6357,89.6656,88.429,88.7581,27110.0
2016-04-19 10:00:00,89.11,89.32,88.93,89.18,18087.0,88.8678,89.0772,88.6883,88.9376,18087.0
2016-04-19 10:30:00,89.24,89.26,88.74,88.84,17641.0,88.9974,89.0174,88.4988,88.5985,17641.0
2016-04-19 11:00:00,88.84,89.21,88.62,88.98,312017.0,88.5985,88.9675,88.3791,88.7381,312017.0
2016-04-19 11:30:00,88.97,89.0,88.68,88.73,49878.0,88.7281,88.7581,88.4389,88.4888,49878.0
2016-04-19 12:00:00,88.74,88.79,88.2,88.23,40573.0,88.4988,88.5486,87.9602,87.9902,40573.0
2016-04-19 12:30:00,88.27,88.55,88.12,88.55,16545.0,88.0301,88.3093,87.8805,88.3093,16545.0
2016-04-19 13:00:00,88.53,88.62,88.46,88.54,16019.0,88.2893,88.3791,88.2195,88.2993,16019.0
2016-04-19 13:30:00,88.53,88.89,88.53,88.86,24991.0,88.2893,88.6484,88.2893,88.6184,24991.0
2016-04-19 14:00:00,88.89,88.91,88.69,88.76,23589.0,88.6484,88.6683,88.4489,88.5187,23589.0
2016-04-19 14:30:00,88.75,88.9,88.69,88.82,45020.0,88.5087,88.6583,88.4489,88.5786,45020.0
2016-04-19 15:00:00,88.8,88.94,88.73,88.82,32317.0,88.5586,88.6982,88.4888,88.5786,32317.0
2016-04-19 15:30:00,88.83,88.89,88.69,88.78,53766.0,88.5885,88.6484,88.4489,88.5387,53766.0
2016-04-20 09:30:00,88.82,88.91,87.72,87.88,68167.0,88.5786,88.6683,87.4815,87.6411,68167.0
2016-04-20 10:00:00,87.94,88.3,87.88,88.1,31468.0,87.7009,88.06,87.6411,87.8605,31468.0
2016-04-20 10:30:00,88.19,88.55,88.12,88.47,37322.0,87.9503,88.3093,87.8805,88.2295,37322.0
2016-04-20 11:00:00,88.47,89.0,88.47,88.95,22616.0,88.2295,88.7581,88.2295,88.7082,22616.0
2016-04-20 11:30:00,88.97,89.15,88.95,89.1,19370.0,88.7281,88.9077,88.7082,88.8578,19370.0
2016-04-20 12:00:00,89.12,89.36,89.06,89.1,18359.0,88.8777,89.1171,88.8179,88.8578,18359.0
2016-04-20 12:30:00,89.1,89.26,89.08,89.25,9476.0,88.8578,89.0174,88.8378,89.0074,9476.0
2016-04-20 13:00:00,89.27,89.5,89.19,89.47,14297.0,89.0273,89.2567,88.9476,89.2268,14297.0
2016-04-20 13:30:00,89.47,89.76,89.41,89.73,19956.0,89.2268,89.516,89.167,89.4861,19956.0
2016-04-20 14:00:00,89.73,89.94,89.7,89.82,25606.0,89.4861,89.6955,89.4562,89.5758,25606.0
2016-04-20 14:30:00,89.8,89.88,89.75,89.88,24654.0,89.5559,89.6357,89.506,89.6357,24654.0
2016-04-20 15:00:00,89.85,89.95,89.8,89.8,24994.0,89.6058,89.7055,89.5559,89.5559,24994.0
2016-04-20 15:30:00,89.8,89.81,89.21,89.3,160212.0,89.5559,89.5659,88.9675,89.0573,160212.0
2016-04-21 09:30:00,89.49,89.8,88.84,89.19,24830.0,89.2467,89.5559,88.5985,88.9476,24830.0
2016-04-21 10:00:00,89.23,89.27,88.94,89.27,23591.0,88.9874,89.0273,88.6982,89.0273,23591.0
2016-04-21 10:30:00,89.24,89.31,89.06,89.06,21591.0,88.9974,89.0672,88.8179,88.8179,21591.0
2016-04-21 11:00:00,89.06,89.14,88.79,88.87,23500.0,88.8179,88.8977,88.5486,88.6284,23500.0
2016-04-21 11:30:00,88.95,88.95,88.67,88.72,20456.0,88.7082,88.7082,88.429,88.4788,20456.0
2016-04-21 12:00:00,88.69,88.79,88.6,88.71,11228.0,88.4489,88.5486,88.3592,88.4689,11228.0
2016-04-21 12:30:00,88.73,88.79,88.43,88.52,23072.0,88.4888,88.5486,88.1896,88.2794,23072.0
2016-04-21 13:00:00,88.53,88.89,88.53,88.72,10620.0,88.2893,88.6484,88.2893,88.4788,10620.0
2016-04-21 13:30:00,88.7,88.87,88.61,88.67,15093.0,88.4589,88.6284,88.3691,88.429,15093.0
2016-04-21 14:00:00,88.66,88.77,88.55,88.75,18059.0,88.419,88.5287,88.3093,88.5087,18059.0
2016-04-21 14:30:00,88.72,88.72,88.44,88.45,20017.0,88.4788,88.4788,88.1996,88.2096,20017.0
2016-04-21 15:00:00,88.46,88.55,88.24,88.27,29182.0,88.2195,88.3093,88.0001,88.0301,29182.0
2016-04-21 15:30:00,88.28,88.58,88.28,88.54,63917.0,88.04,88.3392,88.04,88.2993,63917.0
2016-04-22 09:30:00,88.37,88.81,88.22,88.31,29276.0,88.1298,88.5686,87.9802,88.0699,29276.0
2016-04-22 10:00:00,88.37,88.53,88.1,88.28,33436.0,88.1298,88.2893,87.8605,88.04,33436.0
2016-04-22 10:30:00,88.31,88.32,87.84,87.89,34181.0,88.0699,88.0799,87.6012,87.6511,34181.0
2016-04-22 11:00:00,87.91,88.19,87.87,87.98,17927.0,87.671,87.9503,87.6311,87.7408,17927.0
2016-04-22 11:30:00,87.98,88.22,87.98,88.16,14112.0,87.7408,87.9802,87.7408,87.9204,14112.0
2016-04-22 12:00:00,88.15,88.25,88.13,88.16,11636.0,87.9104,88.0101,87.8904,87.9204,11636.0
2016-04-22 12:30:00,88.17,88.25,88.03,88.24,18664.0,87.9303,88.0101,87.7907,88.0001,18664.0
2016-04-22 13:00:00,88.32,88.76,88.32,88.7,18115.0,88.0799,88.5187,88.0799,88.4589,18115.0
2016-04-22 13:30:00,88.65,88.94,88.65,88.85,13110.0,88.409,88.6982,88.409,88.6085,13110.0
2016-04-22 14:00:00,88.85,88.97,88.61,88.9,18951.0,88.6085,88.7281,88.3691,88.6583,18951.0
2016-04-22 14:30:00,88.9,88.91,88.75,88.88,28607.0,88.6583,88.6683,88.5087,88.6384,28607.0
2016-04-22 15:00:00,88.91,89.0,88.74,88.74,57770.0,88.6683,88.7581,88.4988,88.4988,57770.0
2016-04-22 15:30:00,88.75,88.81,88.55,88.64,80889.0,88.5087,88.5686,88.3093,88.399,80889.0
2016-04-25 09:30:00,88.36,88.87,88.22,88.48,16592.0,88.1198,88.6284,87.9802,88.2395,16592.0
2016-04-25 10:00:00,88.5,88.61,88.26,88.61,36237.0,88.2594,88.3691,88.0201,88.3691,36237.0
2016-04-25 10:30:00,88.55,88.77,88.46,88.63,31320.0,88.3093,88.5287,88.2195,88.3891,31320.0
2016-04-25 11:00:00,88.6,88.74,88.45,88.74,37254.0,88.3592,88.4988,88.2096,88.4988,37254.0
2016-04-25 11:30:00,88.72,89.07,88.69,88.94,23881.0,88.4788,88.8279,88.4489,88.6982,23881.0
2016-04-25 12:00:00,88.93,89.05,88.74,89.03,31101.0,88.6883,88.8079,88.4988,88.788,31101.0
2016-04-25 12:30:00,89.05,89.11,88.87,89.03,32859.0,88.8079,88.8678,88.6284,88.788,32859.0
2016-04-25 13:00:00,89.06,89.17,88.86,89.07,619488.0,88.8179,88.9276,88.6184,88.8279,619488.0
2016-04-25 13:30:00,89.1,89.13,88.87,88.95,30514.0,88.8578,88.8877,88.6284,88.7082,30514.0
2016-04-25 14:00:00,88.96,89.35,88.87,89.34,25172.0,88.7182,89.1071,88.6284,89.0971,25172.0
2016-04-25 14:30:00,89.33,89.41,89.24,89.38,29865.0,89.0872,89.167,88.9974,89.137,29865.0
2016-04-25 15:00:00,89.36,89.38,89.1,89.12,35100.0,89.1171,89.137,88.8578,88.8777,35100.0
2016-04-25 15:30:00,89.12,89.32,89.01,89.29,513747.0,88.8777,89.0772,88.768,89.0473,513747.0
2016-04-26 09:30:00,89.49,89.6,88.83,89.35,72193.0,89.2467,89.3564,88.5885,89.1071,72193.0
2016-04-26 10:00:00,89.33,89.33,88.69,88.69,24206.0,89.0872,89.0872,88.4489,88.4489,24206.0
2016-04-26 10:30:00,88.7,89.21,88.68,88.78,43085.0,88.4589,88.9675,88.4389,88.5387,43085.0
2016-04-26 11:00:00,88.78,89.24,88.78,89.21,37410.0,88.5387,88.9974,88.5387,88.9675,37410.0
2016-04-26 11:30:00,89.21,89.77,89.11,89.77,65782.0,88.9675,89.526,88.8678,89.526,65782.0
2016-04-26 12:00:00,89.77,90.39,89.73,90.04,160261.0,89.526,90.1443,89.4861,89.7952,160261.0
2016-04-26 12:30:00,90.04,90.04,89.5,89.59,23086.0,89.7952,89.7952,89.2567,89.3465,23086.0
2016-04-26 13:00:00,89.59,89.61,89.27,89.42,21188.0,89.3465,89.3664,89.0273,89.1769,21188.0
2016-04-26 13:30:00,89.41,89.49,89.03,89.16,18314.0,89.167,89.2467,88.788,88.9176,18314.0
2016-04-26 14:00:00,89.19,89.26,88.97,89.03,14739.0,88.9476,89.0174,88.7281,88.788,14739.0
2016-04-26 14:30:00,89.01,89.35,89.0,89.1,32604.0,88.768,89.1071,88.7581,88.8578,32604.0
2016-04-26 15:00:00,89.17,89.2,88.92,88.99,22040.0,88.9276,88.9575,88.6783,88.7481,22040.0
2016-04-26 15:30:00,88.98,89.25,88.98,89.16,73032.0,88.7381,89.0074,88.7381,88.9176,73032.0
2016-04-27 09:30:00,88.71,89.53,88.65,88.67,31027.0,88.4689,89.2866,88.409,88.429,31027.0
2016-04-27 10:00:00,88.69,88.89,88.23,88.38,22011.0,88.4489,88.6484,87.9902,88.1398,22011.0
2016-04-27 10:30:00,88.39,88.69,88.22,88.52,35042.0,88.1497,88.4489,87.9802,88.2794,35042.0
2016-04-27 11:00:00,88.5,88.93,88.46,88.93,20307.0,88.2594,88.6883,88.2195,88.6883,20307.0
2016-04-27 11:30:00,88.98,89.42,88.97,89.34,45444.0,88.7381,89.1769,88.7281,89.0971,45444.0
2016-04-27 12:00:00,89.34,89.34,88.99,89.11,19983.0,89.0971,89.0971,88.7481,88.8678,19983.0
2016-04-27 12:30:00,89.07,89.11,88.88,89.04,28104.0,88.8279,88.8678,88.6384,88.798,28104.0
2016-04-27 13:00:00,89.04,89.09,88.9,88.94,47235.0,88.798,88.8478,88.6583,88.6982,47235.0
2016-04-27 13:30:00,88.9,88.96,88.7,88.81,29333.0,88.6583,88.7182,88.4589,88.5686,29333.0
2016-04-27 14:00:00,88.74,88.97,88.51,88.81,41612.0,88.4988,88.7281,88.2694,88.5686,41612.0
2016-04-27 14:30:00,88.83,89.35,88.69,89.35,58137.0,88.5885,89.1071,88.4489,89.1071,58137.0
2016-04-27 15:00:00,89.32,89.73,89.31,89.72,48281.0,89.0772,89.4861,89.0672,89.4761,48281.0
2016-04-27 15:30:00,89.71,89.77,89.33,89.42,123255.0,89.4661,89.526,89.0872,89.1769,123255.0
2016-04-28 09:30:00,89.23,91.23,89.16,90.7,67572.0,88.9874,90.982,88.9176,90.4534,67572.0
2016-04-28 10:00:00,90.68,90.91,90.3,90.76,46803.0,90.4335,90.6629,90.0545,90.5133,46803.0
2016-04-28 10:30:00,90.82,90.91,90.54,90.88,36357.0,90.5731,90.6629,90.2939,90.633,36357.0
2016-04-28 11:00:00,90.86,91.08,90.75,91.07,36714.0,90.613,90.8324,90.5033,90.8224,36714.0
2016-04-28 11:30:00,91.11,91.13,90.91,91.0,41714.0,90.8623,90.8823,90.6629,90.7526,41714.0
2016-04-28 12:00:00,91.05,91.06,90.76,91.0,25779.0,90.8025,90.8125,90.5133,90.7526,25779.0
2016-04-28 12:30:00,91.0,91.0,90.62,90.89,36863.0,90.7526,90.7526,90.3737,90.6429,36863.0
2016-04-28 13:00:00,90.84,90.9,90.43,90.52,34738.0,90.5931,90.6529,90.1842,90.2739,34738.0
2016-04-28 13:30:00,90.51,90.61,89.9,89.9,33029.0,90.264,90.3637,89.6556,89.6556,33029.0
2016-04-28 14:00:00,89.92,90.26,89.76,90.24,38209.0,89.6756,90.0146,89.516,89.9947,38209.0
2016-04-28 14:30:00,90.22,90.22,89.9,90.05,37736.0,89.9748,89.9748,89.6556,89.8052,37736.0
2016-04-28 15:00:00,90.05,90.05,89.09,89.2,76098.0,89.8052,89.8052,88.8478,88.9575,76098.0
2016-04-28 15:30:00,89.18,89.69,89.18,89.43,186294.0,88.9376,89.4462,88.9376,89.1869,186294.0
2016-04-29 09:30:00,91.53,91.99,87.13,88.65,177087.0,91.2812,91.7399,86.8932,88.409,177087.0
2016-04-29 10:00:00,88.67,89.63,88.46,89.16,71465.0,88.429,89.3864,88.2195,88.9176,71465.0
2016-04-29 10:30:00,89.19,89.49,88.0,88.26,58888.0,88.9476,89.2467,87.7608,88.0201,58888.0
2016-04-29 11:00:00,88.22,88.44,87.93,88.02,55398.0,87.9802,88.1996,87.691,87.7807,55398.0
2016-04-29 11:30:00,88.05,88.08,86.39,86.56,138933.0,87.8106,87.8406,86.1552,86.3247,138933.0
2016-04-29 12:00:00,86.39,87.21,86.34,87.05,64146.0,86.1552,86.9729,86.1053,86.8134,64146.0
2016-04-29 12:30:00,87.03,87.03,86.77,86.82,28446.0,86.7934,86.7934,86.5341,86.584,28446.0
2016-04-29 13:00:00,86.83,87.04,86.83,87.0,47315.0,86.594,86.8034,86.594,86.7635,47315.0
2016-04-29 13:30:00,87.0,87.04,86.79,86.79,57438.0,86.7635,86.8034,86.5541,86.5541,57438.0
2016-04-29 14:00:00,86.79,87.2,86.73,86.79,45888.0,86.5541,86.963,86.4942,86.5541,45888.0
2016-04-29 14:30:00,86.76,86.83,86.46,86.58,54038.0,86.5242,86.594,86.225,86.3446,54038.0
2016-04-29 15:00:00,86.55,86.99,86.55,86.61,94812.0,86.3147,86.7535,86.3147,86.3746,94812.0
2016-04-29 15:30:00,86.63,86.79,86.17,86.4,377010.0,86.3945,86.5541,85.9358,86.1651,377010.0
2016-05-02 09:30:00,86.49,86.86,85.3,85.89,129980.0,86.2549,86.6239,85.0681,85.6565,129980.0
2016-05-02 10:00:00,85.94,86.72,85.73,86.51,75670.0,85.7064,86.4843,85.497,86.2748,75670.0
2016-05-02 10:30:00,86.47,86.93,86.46,86.8,58345.0,86.2349,86.6937,86.225,86.564,58345.0
2016-05-02 11:00:00,86.84,87.86,86.83,87.81,109645.0,86.6039,87.6212,86.594,87.5713,109645.0
2016-05-02 11:30:00,87.83,87.84,87.44,87.6,46747.0,87.5912,87.6012,87.2023,87.3619,46747.0
2016-05-02 12:00:00,87.59,87.95,87.26,87.74,51603.0,87.3519,87.7109,87.0228,87.5015,51603.0
2016-05-02 12:30:00,87.76,87.88,87.56,87.61,33063.0,87.5214,87.6411,87.322,87.3718,33063.0
2016-05-02 13:00:00,87.61,87.86,87.49,87.85,34636.0,87.3718,87.6212,87.2522,87.6112,34636.0
2016-05-02 13:30:00,87.86,88.37,87.75,88.35,93704.0,87.6212,88.1298,87.5115,88.1098,93704.0
2016-05-02 14:00:00,88.33,88.33,88.1,88.23,42517.0,88.0899,88.0899,87.8605,87.9902,42517.0
2016-05-02 14:30:00,88.24,88.28,88.01,88.22,46664.0,88.0001,88.04,87.7708,87.9802,46664.0
2016-05-02 15:00:00,88.21,88.23,87.88,88.14,145640.0,87.9702,87.9902,87.6411,87.9004,145640.0
2016-05-02 15:30:00,88.15,88.24,87.97,88.13,157180.0,87.9104,88.0001,87.7309,87.8904,157180.0
2016-05-03 09:30:00,87.51,87.59,86.82,86.84,49344.0,87.2721,87.3519,86.584,86.6039,49344.0
2016-05-03 10:00:00,86.85,86.86,86.6,86.72,21010.0,86.6139,86.6239,86.3646,86.4843,21010.0
2016-05-03 10:30:00,86.68,86.78,86.5,86.68,28522.0,86.4444,86.5441,86.2649,86.4444,28522.0
2016-05-03 11:00:00,86.71,86.91,86.56,86.86,35299.0,86.4743,86.6737,86.3247,86.6239,35299.0
2016-05-03 11:30:00,86.84,87.1,86.64,87.03,86384.0,86.6039,86.8632,86.4045,86.7934,86384.0
2016-05-03 12:00:00,87.05,87.14,86.87,87.03,66038.0,86.8134,86.9031,86.6339,86.7934,66038.0
2016-05-03 12:30:00,87.06,87.24,87.04,87.21,15248.0,86.8233,87.0029,86.8034,86.9729,15248.0
2016-05-03 13:00:00,87.22,87.28,87.11,87.22,13681.0,86.9829,87.0427,86.8732,86.9829,13681.0
2016-05-03 13:30:00,87.25,87.28,87.13,87.13,13758.0,87.0128,87.0427,86.8932,86.8932,13758.0
2016-05-03 14:00:00,87.1,87.13,86.83,87.04,20450.0,86.8632,86.8932,86.594,86.8034,20450.0
2016-05-03 14:30:00,87.04,87.2,87.01,87.18,26847.0,86.8034,86.963,86.7735,86.943,26847.0
2016-05-03 15:00:00,87.18,87.3,86.99,87.08,51730.0,86.943,87.0627,86.7535,86.8433,51730.0
2016-05-03 15:30:00,87.08,87.3,86.98,87.15,100821.0,86.8433,87.0627,86.7436,86.9131,100821.0
2016-05-04 09:30:00,86.63,86.73,86.12,86.19,47854.0,86.3945,86.4942,85.8859,85.9557,47854.0
2016-05-04 10:00:00,86.19,86.52,85.98,85.98,71108.0,85.9557,86.2848,85.7463,85.7463,71108.0
2016-05-04 10:30:00,85.95,86.07,85.81,85.91,55052.0,85.7164,85.836,85.5767,85.6765,55052.0
2016-05-04 11:00:00,85.94,85.99,85.78,85.85,49435.0,85.7064,85.7562,85.5468,85.6166,49435.0
2016-05-04 11:30:00,85.87,86.0,85.62,85.65,34346.0,85.6366,85.7662,85.3873,85.4172,34346.0
2016-05-04 12:00:00,85.67,85.72,85.47,85.52,52881.0,85.4371,85.487,85.2377,85.2875,52881.0
2016-05-04 12:30:00,85.53,85.58,85.26,85.29,46893.0,85.2975,85.3474,85.0282,85.0582,46893.0
2016-05-04 13:00:00,85.28,85.48,85.17,85.43,51912.0,85.0482,85.2476,84.9385,85.1978,51912.0
2016-05-04 13:30:00,85.43,85.49,85.13,85.16,54219.0,85.1978,85.2576,84.8986,84.9285,54219.0
2016-05-04 14:00:00,85.16,85.24,84.97,85.18,53573.0,84.9285,85.0083,84.739,84.9485,53573.0
2016-05-04 14:30:00,85.18,85.29,85.04,85.1,49610.0,84.9485,85.0582,84.8088,84.8687,49610.0
2016-05-04 15:00:00,85.12,85.21,84.99,85.01,67422.0,84.8886,84.9784,84.759,84.7789,67422.0
2016-05-04 15:30:00,85.0,85.11,84.83,84.89,137006.0,84.7689,84.8786,84.5994,84.6592,137006.0
2016-05-05 09:30:00,85.14,85.45,84.42,84.48,74829.0,84.9086,85.2177,84.1905,84.2504,74829.0
2016-05-05 10:00:00,84.48,85.11,84.38,84.62,51812.0,84.2504,84.8786,84.1506,84.39,51812.0
2016-05-05 10:30:00,84.65,84.85,84.56,84.72,117254.0,84.4199,84.6193,84.3301,84.4897,117254.0
2016-05-05 11:00:00,84.78,85.12,84.61,85.03,62552.0,84.5495,84.8886,84.38,84.7989,62552.0
2016-05-05 11:30:00,85.06,85.7,85.05,85.33,29035.0,84.8288,85.467,84.8188,85.098,29035.0
2016-05-05 12:00:00,85.36,85.58,85.32,85.39,23500.0,85.128,85.3474,85.0881,85.1579,23500.0
2016-05-05 12:30:00,85.39,85.52,85.25,85.25,31137.0,85.1579,85.2875,85.0183,85.0183,31137.0
2016-05-05 13:00:00,85.24,85.37,84.99,85.07,18421.0,85.0083,85.1379,84.759,84.8387,18421.0
2016-05-05 13:30:00,85.09,85.16,84.92,85.11,27498.0,84.8587,84.9285,84.6892,84.8786,27498.0
2016-05-05 14:00:00,85.14,85.19,85.0,85.05,25577.0,84.9086,84.9584,84.7689,84.8188,25577.0
2016-05-05 14:30:00,85.07,85.16,85.03,85.04,34906.0,84.8387,84.9285,84.7989,84.8088,34906.0
2016-05-05 15:00:00,85.03,85.06,84.82,84.85,58650.0,84.7989,84.8288,84.5894,84.6193,58650.0
2016-05-05 15:30:00,84.86,84.86,84.28,84.41,307413.0,84.6293,84.6293,84.0509,84.1805,307413.0
2016-05-06 09:30:00,84.3,85.09,84.3,84.38,50818.0,84.0708,84.8587,84.0708,84.1506,50818.0
2016-05-06 10:00:00,84.39,84.57,84.19,84.24,41905.0,84.1606,84.3401,83.9611,84.011,41905.0
2016-05-06 10:30:00,84.25,84.46,84.04,84.44,46465.0,84.021,84.2304,83.8115,84.2105,46465.0
2016-05-06 11:00:00,84.45,84.63,84.43,84.63,25667.0,84.2204,84.3999,84.2005,84.3999,25667.0
2016-05-06 11:30:00,84.64,84.77,84.4,84.4,28654.0,84.4099,84.5396,84.1706,84.1706,28654.0
2016-05-06 12:00:00,84.41,84.64,84.35,84.41,31023.0,84.1805,84.4099,84.1207,84.1805,31023.0
2016-05-06 12:30:00,84.43,84.69,84.41,84.69,22727.0,84.2005,84.4598,84.1805,84.4598,22727.0
2016-05-06 13:00:00,84.68,84.9,84.68,84.81,25547.0,84.4498,84.6692,84.4498,84.5795,25547.0
2016-05-06 13:30:00,84.8,84.93,84.71,84.93,24392.0,84.5695,84.6991,84.4797,84.6991,24392.0
2016-05-06 14:00:00,84.94,85.32,84.94,85.16,28326.0,84.7091,85.0881,84.7091,84.9285,28326.0
2016-05-06 14:30:00,85.14,85.22,85.0,85.0,30266.0,84.9086,84.9883,84.7689,84.7689,30266.0
2016-05-06 15:00:00,85.0,85.17,85.0,85.06,42051.0,84.7689,84.9385,84.7689,84.8288,42051.0
2016-05-06 15:30:00,85.06,85.24,84.96,85.19,100240.0,84.8288,85.0083,84.729,84.9584,100240.0
2016-05-09 09:30:00,84.88,85.33,84.42,85.32,118549.0,84.6493,85.098,84.1905,85.0881,118549.0
2016-05-09 10:00:00,85.33,85.35,84.29,84.35,61189.0,85.098,85.118,84.0609,84.1207,61189.0
2016-05-09 10:30:00,84.37,84.45,84.32,84.34,47410.0,84.1407,84.2204,84.0908,84.1107,47410.0
2016-05-09 11:00:00,84.34,84.45,84.25,84.3,41685.0,84.1107,84.2204,84.021,84.0708,41685.0
2016-05-09 11:30:00,84.32,84.57,84.23,84.3,39195.0,84.0908,84.3401,84.001,84.0708,39195.0
2016-05-09 12:00:00,84.32,84.7,84.3,84.65,18331.0,84.0908,84.4698,84.0708,84.4199,18331.0
2016-05-09 12:30:00,84.69,84.69,84.51,84.54,21899.0,84.4598,84.4598,84.2803,84.3102,21899.0
2016-05-09 13:00:00,84.53,84.61,84.41,84.52,27058.0,84.3002,84.38,84.1805,84.2902,27058.0
2016-05-09 13:30:00,84.52,84.78,84.52,84.68,23128.0,84.2902,84.5495,84.2902,84.4498,23128.0
2016-05-09 14:00:00,84.69,84.69,84.47,84.57,31699.0,84.4598,84.4598,84.2404,84.3401,31699.0
2016-05-09 14:30:00,84.59,84.9,84.59,84.82,25072.0,84.3601,84.6692,84.3601,84.5894,25072.0
2016-05-09 15:00:00,84.81,84.81,84.71,84.72,32107.0,84.5795,84.5795,84.4797,84.4897,32107.0
2016-05-09 15:30:00,84.72,84.74,84.45,84.5,89883.0,84.4897,84.5096,84.2204,84.2703,89883.0
2016-05-10 09:30:00,84.97,84.97,83.58,84.69,113466.0,84.739,84.739,83.3528,84.4598,113466.0
2016-05-10 10:00:00,84.61,85.38,84.6,85.38,29952.0,84.38,85.1479,84.37,85.1479,29952.0
2016-05-10 10:30:00,85.3,85.7,85.28,85.7,30869.0,85.0681,85.467,85.0482,85.467,30869.0
2016-05-10 11:00:00,85.69,85.7,85.42,85.45,36540.0,85.4571,85.467,85.1878,85.2177,36540.0
2016-05-10 11:30:00,85.44,85.52,85.33,85.49,33315.0,85.2077,85.2875,85.098,85.2576,33315.0
2016-05-10 12:00:00,85.48,85.52,85.4,85.5,26242.0,85.2476,85.2875,85.1679,85.2676,26242.0
2016-05-10 12:30:00,85.51,85.68,85.36,85.65,19693.0,85.2776,85.4471,85.128,85.4172,19693.0
2016-05-10 13:00:00,85.64,85.7,85.58,85.65,22605.0,85.4072,85.467,85.3474,85.4172,22605.0
2016-05-10 13:30:00,85.68,85.69,85.42,85.49,24066.0,85.4471,85.4571,85.1878,85.2576,24066.0
2016-05-10 14:00:00,85.48,85.56,85.46,85.52,28967.0,85.2476,85.3274,85.2277,85.2875,28967.0
2016-05-10 14:30:00,85.52,85.52,85.41,85.44,26065.0,85.2875,85.2875,85.1778,85.2077,26065.0
2016-05-10 15:00:00,85.44,85.57,85.4,85.55,37920.0,85.2077,85.3374,85.1679,85.3174,37920.0
2016-05-10 15:30:00,85.55,85.64,85.4,85.61,97038.0,85.3174,85.4072,85.1679,85.3773,97038.0
2016-05-11 09:30:00,85.67,86.41,85.33,86.21,44643.0,85.4371,86.1751,85.098,85.9757,44643.0
2016-05-11 10:00:00,86.23,86.3,86.07,86.2,36698.0,85.9956,86.0654,85.836,85.9657,36698.0
2016-05-11 10:30:00,86.27,86.32,85.72,86.03,53147.0,86.0355,86.0854,85.487,85.7961,53147.0
2016-05-11 11:00:00,86.02,86.02,85.71,85.88,24439.0,85.7862,85.7862,85.477,85.6465,24439.0
2016-05-11 11:30:00,85.87,85.87,85.48,85.54,25224.0,85.6366,85.6366,85.2476,85.3075,25224.0
2016-05-11 12:00:00,85.52,85.66,85.5,85.59,30033.0,85.2875,85.4271,85.2676,85.3573,30033.0
2016-05-11 12:30:00,85.58,85.65,85.53,85.65,18193.0,85.3474,85.4172,85.2975,85.4172,18193.0
2016-05-11 13:00:00,85.64,85.65,85.48,85.56,33272.0,85.4072,85.4172,85.2476,85.3274,33272.0
2016-05-11 13:30:00,85.53,85.54,85.29,85.33,24443.0,85.2975,85.3075,85.0582,85.098,24443.0
2016-05-11 14:00:00,85.3,85.38,85.2,85.3,24796.0,85.0681,85.1479,84.9684,85.0681,24796.0
2016-05-11 14:30:00,85.33,85.43,85.04,85.17,22727.0,85.098,85.1978,84.8088,84.9385,22727.0
2016-05-11 15:00:00,85.18,85.23,84.85,84.88,62192.0,84.9485,84.9983,84.6193,84.6493,62192.0
2016-05-11 15:30:00,84.89,85.0,84.74,84.78,106462.0,84.6592,84.7689,84.5096,84.5495,106462.0
2016-05-12 09:30:00,84.95,85.26,84.52,84.86,34158.0,84.7191,85.0282,84.2902,84.6293,34158.0
2016-05-12 10:00:00,84.81,85.11,84.81,84.91,29868.0,84.5795,84.8786,84.5795,84.6792,29868.0
2016-05-12 10:30:00,84.86,84.94,84.57,84.66,22982.0,84.6293,84.7091,84.3401,84.4299,22982.0
2016-05-12 11:00:00,84.68,84.72,84.46,84.63,13667.0,84.4498,84.4897,84.2304,84.3999,13667.0
2016-05-12 11:30:00,84.6,84.77,84.53,84.53,25932.0,84.37,84.5396,84.3002,84.3002,25932.0
2016-05-12 12:00:00,84.53,84.64,84.47,84.63,10828.0,84.3002,84.4099,84.2404,84.3999,10828.0
2016-05-12 12:30:00,84.62,84.62,84.4,84.6,16861.0,84.39,84.39,84.1706,84.37,16861.0
2016-05-12 13:00:00,84.64,84.71,84.52,84.71,9514.0,84.4099,84.4797,84.2902,84.4797,9514.0
2016-05-12 13:30:00,84.7,84.89,84.53,84.89,12319.0,84.4698,84.6592,84.3002,84.6592,12319.0
2016-05-12 14:00:00,84.92,85.2,84.88,85.18,12509.0,84.6892,84.9684,84.6493,84.9485,12509.0
2016-05-12 14:30:00,85.16,85.47,85.11,85.45,14094.0,84.9285,85.2377,84.8786,85.2177,14094.0
2016-05-12 15:00:00,85.45,85.49,85.28,85.29,28088.0,85.2177,85.2576,85.0482,85.0582,28088.0
2016-05-12 15:30:00,85.29,85.29,84.85,84.97,112877.0,85.0582,85.0582,84.6193,84.739,112877.0
2016-05-13 09:30:00,84.86,85.63,84.86,85.28,32310.0,84.6293,85.3972,84.6293,85.0482,32310.0
2016-05-13 10:00:00,85.42,85.84,85.36,85.53,30832.0,85.1878,85.6067,85.128,85.2975,30832.0
2016-05-13 10:30:00,85.48,85.61,85.3,85.38,30907.0,85.2476,85.3773,85.0681,85.1479,30907.0
2016-05-13 11:00:00,85.39,85.8,85.39,85.69,28730.0,85.1579,85.5668,85.1579,85.4571,28730.0
2016-05-13 11:30:00,85.69,85.76,85.56,85.56,19282.0,85.4571,85.5269,85.3274,85.3274,19282.0
2016-05-13 12:00:00,85.53,85.68,85.5,85.58,18039.0,85.2975,85.4471,85.2676,85.3474,18039.0
2016-05-13 12:30:00,85.59,85.63,85.26,85.39,15298.0,85.3573,85.3972,85.0282,85.1579,15298.0
2016-05-13 13:00:00,85.42,85.48,85.28,85.36,13457.0,85.1878,85.2476,85.0482,85.128,13457.0
2016-05-13 13:30:00,85.28,85.37,84.88,84.88,18161.0,85.0482,85.1379,84.6493,84.6493,18161.0
2016-05-13 14:00:00,84.86,85.09,84.82,84.89,16939.0,84.6293,84.8587,84.5894,84.6592,16939.0
2016-05-13 14:30:00,84.88,84.94,84.74,84.93,17095.0,84.6493,84.7091,84.5096,84.6991,17095.0
2016-05-13 15:00:00,84.92,85.08,84.86,84.97,25282.0,84.6892,84.8487,84.6293,84.739,25282.0
2016-05-13 15:30:00,84.97,85.03,84.72,84.72,80984.0,84.739,84.7989,84.4897,84.4897,80984.0
2016-05-16 09:30:00,84.73,85.09,84.4,84.65,19207.0,84.4997,84.8587,84.1706,84.4199,19207.0
2016-05-16 10:00:00,84.68,84.93,84.11,84.34,28466.0,84.4498,84.6991,83.8814,84.1107,28466.0
2016-05-16 10:30:00,84.34,84.59,84.27,84.49,30863.0,84.1107,84.3601,84.0409,84.2603,30863.0
2016-05-16 11:00:00,84.5,84.85,84.44,84.81,38768.0,84.2703,84.6193,84.2105,84.5795,38768.0
2016-05-16 11:30:00,84.82,85.14,84.8,85.13,22949.0,84.5894,84.9086,84.5695,84.8986,22949.0
2016-05-16 12:00:00,85.11,85.24,85.07,85.14,12954.0,84.8786,85.0083,84.8387,84.9086,12954.0
2016-05-16 12:30:00,85.15,85.31,85.14,85.29,11093.0,84.9185,85.0781,84.9086,85.0582,11093.0
2016-05-16 13:00:00,85.33,85.63,85.31,85.54,19037.0,85.098,85.3972,85.0781,85.3075,19037.0
2016-05-16 13:30:00,85.57,85.68,85.47,85.62,16538.0,85.3374,85.4471,85.2377,85.3873,16538.0
2016-05-16 14:00:00,85.68,85.96,85.68,85.94,12226.0,85.4471,85.7263,85.4471,85.7064,12226.0
2016-05-16 14:30:00,85.94,85.97,85.76,85.77,19672.0,85.7064,85.7363,85.5269,85.5368,19672.0
2016-05-16 15:00:00,85.79,85.83,85.56,85.58,29898.0,85.5568,85.5967,85.3274,85.3474,29898.0
2016-05-16 15:30:00,85.57,85.58,85.1,85.15,108732.0,85.3374,85.3474,84.8687,84.9185,108732.0
2016-05-17 09:30:00,85.29,86.0,85.14,85.22,61532.0,85.0582,85.7662,84.9086,84.9883,61532.0
2016-05-17 10:00:00,85.23,85.24,84.47,84.58,46846.0,84.9983,85.0083,84.2404,84.3501,46846.0
2016-05-17 10:30:00,84.57,84.65,84.2,84.56,94630.0,84.3401,84.4199,83.9711,84.3301,94630.0
2016-05-17 11:00:00,84.51,84.78,84.17,84.54,190554.0,84.2803,84.5495,83.9412,84.3102,190554.0
2016-05-17 11:30:00,84.54,84.81,84.45,84.51,41154.0,84.3102,84.5795,84.2204,84.2803,41154.0
2016-05-17 12:00:00,84.53,84.67,84.03,84.09,47832.0,84.3002,84.4398,83.8016,83.8614,47832.0
2016-05-17 12:30:00,84.09,84.15,83.86,84.06,34147.0,83.8614,83.9213,83.632,83.8315,34147.0
2016-05-17 13:00:00,84.08,84.34,84.04,84.16,26860.0,83.8514,84.1107,83.8115,83.9312,26860.0
2016-05-17 13:30:00,84.15,84.53,83.95,83.95,35593.0,83.9213,84.3002,83.7218,83.7218,35593.0
2016-05-17 14:00:00,83.96,84.02,83.5,83.55,50318.0,83.7318,83.7916,83.273,83.3229,50318.0
2016-05-17 14:30:00,83.54,83.7,83.41,83.58,50473.0,83.3129,83.4725,83.1833,83.3528,50473.0
2016-05-17 15:00:00,83.58,83.72,83.33,83.49,70203.0,83.3528,83.4924,83.1035,83.263,70203.0
2016-05-17 15:30:00,83.48,83.61,83.4,83.51,154035.0,83.2531,83.3827,83.1733,83.283,154035.0
2016-05-18 09:30:00,83.37,83.56,82.7,83.41,56024.0,83.1434,83.3329,82.4752,83.1833,56024.0
2016-05-18 10:00:00,83.43,84.07,83.36,83.93,66347.0,83.2032,83.8415,83.1334,83.7018,66347.0
2016-05-18 10:30:00,83.9,83.9,83.41,83.41,30938.0,83.6719,83.6719,83.1833,83.1833,30938.0
2016-05-18 11:00:00,83.42,83.46,83.19,83.38,59296.0,83.1932,83.2331,82.9639,83.1533,59296.0
2016-05-18 11:30:00,83.36,83.71,83.36,83.59,16873.0,83.1334,83.4824,83.1334,83.3628,16873.0
2016-05-18 12:00:00,83.58,83.79,83.49,83.64,15954.0,83.3528,83.5622,83.263,83.4126,15954.0
2016-05-18 12:30:00,83.66,84.0,83.66,83.98,11797.0,83.4326,83.7717,83.4326,83.7517,11797.0
2016-05-18 13:00:00,84.04,84.2,83.97,84.17,15718.0,83.8115,83.9711,83.7417,83.9412,15718.0
2016-05-18 13:30:00,84.2,84.29,84.06,84.08,21953.0,83.9711,84.0609,83.8315,83.8514,21953.0
2016-05-18 14:00:00,84.03,84.05,83.01,83.07,34500.0,83.8016,83.8215,82.7843,82.8442,34500.0
2016-05-18 14:30:00,83.04,83.44,82.88,83.33,34564.0,82.8143,83.2132,82.6547,83.1035,34564.0
2016-05-18 15:00:00,83.38,83.58,83.2,83.2,44230.0,83.1533,83.3528,82.9738,82.9738,44230.0
2016-05-18 15:30:00,83.2,83.72,83.18,83.7,106890.0,82.9738,83.4924,82.9539,83.4725,106890.0
2016-05-19 09:30:00,83.54,83.57,82.76,82.76,31694.0,83.3129,83.3428,82.535,82.535,31694.0
2016-05-19 10:00:00,82.75,82.76,82.36,82.48,24263.0,82.5251,82.535,82.1361,82.2558,24263.0
2016-05-19 10:30:00,82.47,82.47,82.06,82.21,55977.0,82.2458,82.2458,81.8369,81.9865,55977.0
2016-05-19 11:00:00,82.21,82.42,82.1,82.21,25259.0,81.9865,82.196,81.8768,81.9865,25259.0
2016-05-19 11:30:00,82.2,82.45,82.1,82.44,17520.0,81.9766,82.2259,81.8768,82.2159,17520.0
2016-05-19 12:00:00,82.44,82.79,82.44,82.7,16838.0,82.2159,82.5649,82.2159,82.4752,16838.0
2016-05-19 12:30:00,82.68,82.77,82.41,82.41,13289.0,82.4552,82.545,82.186,82.186,13289.0
2016-05-19 13:00:00,82.43,82.83,82.42,82.82,12201.0,82.2059,82.6048,82.196,82.5949,12201.0
2016-05-19 13:30:00,82.86,82.96,82.66,82.67,18707.0,82.6348,82.7345,82.4353,82.4453,18707.0
2016-05-19 14:00:00,82.67,82.8,82.57,82.75,24115.0,82.4453,82.5749,82.3455,82.5251,24115.0
2016-05-19 14:30:00,82.75,82.77,82.54,82.58,25663.0,82.5251,82.545,82.3156,82.3555,25663.0
2016-05-19 15:00:00,82.59,83.03,82.59,82.9,118759.0,82.3655,82.8043,82.3655,82.6746,118759.0
2016-05-19 15:30:00,82.94,83.05,82.8,82.9,76419.0,82.7145,82.8242,82.5749,82.6746,76419.0
2016-05-20 09:30:00,83.36,83.89,83.02,83.89,81036.0,83.1334,83.662,82.7943,83.662,81036.0
2016-05-20 10:00:00,83.89,83.98,83.57,83.63,28260.0,83.662,83.7517,83.3428,83.4027,28260.0
2016-05-20 10:30:00,83.62,83.67,83.36,83.38,16941.0,83.3927,83.4426,83.1334,83.1533,16941.0
2016-05-20 11:00:00,83.35,83.46,83.18,83.23,11492.0,83.1234,83.2331,82.9539,83.0038,11492.0
2016-05-20 11:30:00,83.23,83.49,83.23,83.45,10775.0,83.0038,83.263,83.0038,83.2232,10775.0
2016-05-20 12:00:00,83.4,83.43,83.25,83.27,8059.0,83.1733,83.2032,83.0237,83.0436,8059.0
2016-05-20 12:30:00,83.29,83.33,83.2,83.27,14973.0,83.0636,83.1035,82.9738,83.0436,14973.0
2016-05-20 13:00:00,83.3,83.53,83.16,83.17,17284.0,83.0736,83.3029,82.9339,82.9439,17284.0
2016-05-20 13:30:00,83.16,83.22,83.03,83.19,17919.0,82.9339,82.9938,82.8043,82.9639,17919.0
2016-05-20 14:00:00,83.21,83.26,83.16,83.2,11169.0,82.9838,83.0337,82.9339,82.9738,11169.0
2016-05-20 14:30:00,83.21,83.31,83.16,83.16,16629.0,82.9838,83.0835,82.9339,82.9339,16629.0
2016-05-20 15:00:00,83.17,83.2,82.98,82.99,18817.0,82.9439,82.9738,82.7544,82.7644,18817.0
2016-05-20 15:30:00,82.99,83.17,82.95,83.14,71516.0,82.7644,82.9439,82.7245,82.914,71516.0
2016-05-23 09:30:00,83.11,84.19,82.87,83.06,31721.0,82.8841,83.9611,82.6447,82.8342,31721.0
2016-05-23 10:00:00,83.11,83.48,83.04,83.25,15305.0,82.8841,83.2531,82.8143,83.0237,15305.0
2016-05-23 10:30:00,83.28,83.4,83.05,83.2,12092.0,83.0536,83.1733,82.8242,82.9738,12092.0
2016-05-23 11:00:00,83.2,83.59,83.08,83.58,18276.0,82.9738,83.3628,82.8542,83.3528,18276.0
2016-05-23 11:30:00,83.55,83.55,83.1,83.22,14143.0,83.3229,83.3229,82.8741,82.9938,14143.0
2016-05-23 12:00:00,83.25,83.51,83.2,83.51,74264.0,83.0237,83.283,82.9738,83.283,74264.0
2016-05-23 12:30:00,83.56,83.66,83.41,83.42,17771.0,83.3329,83.4326,83.1833,83.1932,17771.0
2016-05-23 13:00:00,83.44,83.48,83.37,83.42,12100.0,83.2132,83.2531,83.1434,83.1932,12100.0
2016-05-23 13:30:00,83.4,83.55,83.38,83.44,13590.0,83.1733,83.3229,83.1533,83.2132,13590.0
2016-05-23 14:00:00,83.43,83.55,83.42,83.47,10839.0,83.2032,83.3229,83.1932,83.2431,10839.0
2016-05-23 14:30:00,83.44,83.52,83.41,83.45,13565.0,83.2132,83.293,83.1833,83.2232,13565.0
2016-05-23 15:00:00,83.47,83.49,83.38,83.41,40309.0,83.2431,83.263,83.1533,83.1833,40309.0
2016-05-23 15:30:00,83.42,83.53,83.18,83.24,80142.0,83.1932,83.3029,82.9539,83.0137,80142.0
2016-05-24 09:30:00,83.59,84.05,83.04,83.79,35052.0,83.3628,83.8215,82.8143,83.5622,35052.0
2016-05-24 10:00:00,83.73,84.29,83.52,84.24,25547.0,83.5024,84.0609,83.293,84.011,25547.0
2016-05-24 10:30:00,84.22,84.52,84.21,84.52,19292.0,83.9911,84.2902,83.9811,84.2902,19292.0
2016-05-24 11:00:00,84.54,84.73,84.48,84.58,20601.0,84.3102,84.4997,84.2504,84.3501,20601.0
2016-05-24 11:30:00,84.58,84.59,84.5,84.53,9700.0,84.3501,84.3601,84.2703,84.3002,9700.0
2016-05-24 12:00:00,84.54,84.54,84.29,84.3,10813.0,84.3102,84.3102,84.0609,84.0708,10813.0
2016-05-24 12:30:00,84.31,84.58,84.31,84.58,13307.0,84.0808,84.3501,84.0808,84.3501,13307.0
2016-05-24 13:00:00,84.59,84.62,84.39,84.46,19794.0,84.3601,84.39,84.1606,84.2304,19794.0
2016-05-24 13:30:00,84.45,84.53,84.26,84.49,24799.0,84.2204,84.3002,84.031,84.2603,24799.0
2016-05-24 14:00:00,84.48,84.55,84.4,84.5,18161.0,84.2504,84.3202,84.1706,84.2703,18161.0
2016-05-24 14:30:00,84.5,84.57,84.44,84.48,12981.0,84.2703,84.3401,84.2105,84.2504,12981.0
2016-05-24 15:00:00,84.49,84.72,84.45,84.65,37209.0,84.2603,84.4897,84.2204,84.4199,37209.0
2016-05-24 15:30:00,84.66,84.68,84.56,84.56,54630.0,84.4299,84.4498,84.3301,84.3301,54630.0
2016-05-25 09:30:00,84.83,85.16,84.61,84.83,31567.0,84.5994,84.9285,84.38,84.5994,31567.0
2016-05-25 10:00:00,84.85,84.89,84.7,84.74,25873.0,84.6193,84.6592,84.4698,84.5096,25873.0
2016-05-25 10:30:00,84.72,85.04,84.72,85.01,18610.0,84.4897,84.8088,84.4897,84.7789,18610.0
2016-05-25 11:00:00,85.02,85.07,84.85,84.9,14557.0,84.7889,84.8387,84.6193,84.6692,14557.0
2016-05-25 11:30:00,84.88,85.01,84.88,84.97,17451.0,84.6493,84.7789,84.6493,84.739,17451.0
2016-05-25 12:00:00,84.98,84.99,84.69,84.7,14312.0,84.749,84.759,84.4598,84.4698,14312.0
2016-05-25 12:30:00,84.7,84.74,84.52,84.59,24408.0,84.4698,84.5096,84.2902,84.3601,24408.0
2016-05-25 13:00:00,84.59,84.65,84.54,84.64,28917.0,84.3601,84.4199,84.3102,84.4099,28917.0
2016-05-25 13:30:00,84.63,84.66,84.53,84.57,31603.0,84.3999,84.4299,84.3002,84.3401,31603.0
2016-05-25 14:00:00,84.58,84.69,84.54,84.64,31817.0,84.3501,84.4598,84.3102,84.4099,31817.0
2016-05-25 14:30:00,84.6,84.75,84.46,84.47,15000.0,84.37,84.5196,84.2304,84.2404,15000.0
2016-05-25 15:00:00,84.47,84.54,84.39,84.54,30026.0,84.2404,84.3102,84.1606,84.3102,30026.0
2016-05-25 15:30:00,84.53,84.53,84.22,84.31,91276.0,84.3002,84.3002,83.9911,84.0808,91276.0
2016-05-26 09:30:00,84.69,85.02,84.1,84.74,27068.0,84.4598,84.7889,83.8714,84.5096,27068.0
2016-05-26 10:00:00,84.77,84.95,84.61,84.84,16165.0,84.5396,84.7191,84.38,84.6094,16165.0
2016-05-26 10:30:00,84.89,85.23,84.87,84.87,53431.0,84.6592,84.9983,84.6393,84.6393,53431.0
2016-05-26 11:00:00,84.83,84.98,84.79,84.95,17348.0,84.5994,84.749,84.5595,84.7191,17348.0
2016-05-26 11:30:00,84.93,84.98,84.65,84.75,20096.0,84.6991,84.749,84.4199,84.5196,20096.0
2016-05-26 12:00:00,84.73,84.82,84.66,84.7,10421.0,84.4997,84.5894,84.4299,84.4698,10421.0
2016-05-26 12:30:00,84.72,84.87,84.69,84.8,16665.0,84.4897,84.6393,84.4598,84.5695,16665.0
2016-05-26 13:00:00,84.84,84.91,84.78,84.83,17262.0,84.6094,84.6792,84.5495,84.5994,17262.0
2016-05-26 13:30:00,84.82,84.91,84.79,84.87,11034.0,84.5894,84.6792,84.5595,84.6393,11034.0
2016-05-26 14:00:00,84.85,84.99,84.85,84.94,8582.0,84.6193,84.759,84.6193,84.7091,8582.0
2016-05-26 14:30:00,84.93,84.99,84.88,84.92,12895.0,84.6991,84.759,84.6493,84.6892,12895.0
2016-05-26 15:00:00,84.94,85.0,84.85,84.89,22055.0,84.7091,84.7689,84.6193,84.6592,22055.0
2016-05-26 15:30:00,84.89,84.98,84.72,84.77,55250.0,84.6592,84.749,84.4897,84.5396,55250.0
2016-05-27 09:30:00,84.85,85.1,84.48,84.78,16522.0,84.6193,84.8687,84.2504,84.5495,16522.0
2016-05-27 10:00:00,84.82,84.82,84.24,84.51,39662.0,84.5894,84.5894,84.011,84.2803,39662.0
2016-05-27 10:30:00,84.55,84.78,84.54,84.57,14104.0,84.3202,84.5495,84.3102,84.3401,14104.0
2016-05-27 11:00:00,84.48,84.63,84.36,84.63,8911.0,84.2504,84.3999,84.1307,84.3999,8911.0
2016-05-27 11:30:00,84.67,84.8,84.59,84.74,7000.0,84.4398,84.5695,84.3601,84.5096,7000.0
2016-05-27 12:00:00,84.74,84.88,84.74,84.75,9400.0,84.5096,84.6493,84.5096,84.5196,9400.0
2016-05-27 12:30:00,84.76,84.85,84.7,84.71,7900.0,84.5296,84.6193,84.4698,84.4797,7900.0
2016-05-27 13:00:00,84.71,84.74,84.66,84.71,8859.0,84.4797,84.5096,84.4299,84.4797,8859.0
2016-05-27 13:30:00,84.71,84.76,84.52,84.69,13731.0,84.4797,84.5296,84.2902,84.4598,13731.0
2016-05-27 14:00:00,84.67,84.73,84.49,84.72,16835.0,84.4398,84.4997,84.2603,84.4897,16835.0
2016-05-27 14:30:00,84.72,84.83,84.68,84.8,19470.0,84.4897,84.5994,84.4498,84.5695,19470.0
2016-05-27 15:00:00,84.8,84.82,84.7,84.78,17716.0,84.5695,84.5894,84.4698,84.5495,17716.0
2016-05-27 15:30:00,84.77,84.97,84.77,84.96,79505.0,84.5396,84.739,84.5396,84.729,79505.0
2016-05-31 09:30:00,85.06,86.14,84.25,86.06,66547.0,84.8288,85.9058,84.021,85.8261,66547.0
2016-05-31 10:00:00,86.11,86.11,85.38,85.55,25356.0,85.8759,85.8759,85.1479,85.3174,25356.0
2016-05-31 10:30:00,85.55,85.71,85.28,85.53,16405.0,85.3174,85.477,85.0482,85.2975,16405.0
2016-05-31 11:00:00,85.5,85.52,85.26,85.26,19913.0,85.2676,85.2875,85.0282,85.0282,19913.0
2016-05-31 11:30:00,85.25,85.3,85.02,85.1,14200.0,85.0183,85.0681,84.7889,84.8687,14200.0
2016-05-31 12:00:00,85.09,85.13,84.98,85.07,14115.0,84.8587,84.8986,84.749,84.8387,14115.0
2016-05-31 12:30:00,85.08,85.13,84.98,85.04,11994.0,84.8487,84.8986,84.749,84.8088,11994.0
2016-05-31 13:00:00,85.05,85.24,84.92,85.21,17770.0,84.8188,85.0083,84.6892,84.9784,17770.0
2016-05-31 13:30:00,85.23,85.37,85.21,85.35,18230.0,84.9983,85.1379,84.9784,85.118,18230.0
2016-05-31 14:00:00,85.31,85.33,85.07,85.33,23678.0,85.0781,85.098,84.8387,85.098,23678.0
2016-05-31 14:30:00,85.32,85.32,85.16,85.24,22118.0,85.0881,85.0881,84.9285,85.0083,22118.0
2016-05-31 15:00:00,85.23,85.39,85.11,85.35,37227.0,84.9983,85.1579,84.8786,85.118,37227.0
2016-05-31 15:30:00,85.36,85.61,85.36,85.46,85128.0,85.128,85.3773,85.128,85.2277,85128.0
2016-06-01 09:30:00,85.0,85.21,84.71,85.13,33253.0,84.7689,84.9784,84.4797,84.8986,33253.0
2016-06-01 10:00:00,85.17,85.32,85.01,85.06,16514.0,84.9385,85.0881,84.7789,84.8288,16514.0
2016-06-01 10:30:00,85.05,85.3,85.05,85.29,24114.0,84.8188,85.0681,84.8188,85.0582,24114.0
2016-06-01 11:00:00,85.28,85.36,85.23,85.23,15019.0,85.0482,85.128,84.9983,84.9983,15019.0
2016-06-01 11:30:00,85.22,85.4,85.12,85.4,16120.0,84.9883,85.1679,84.8886,85.1679,16120.0
2016-06-01 12:00:00,85.41,85.56,85.35,85.37,27224.0,85.1778,85.3274,85.118,85.1379,27224.0
2016-06-01 12:30:00,85.39,85.43,85.25,85.32,23027.0,85.1579,85.1978,85.0183,85.0881,23027.0
2016-06-01 13:00:00,85.33,85.39,85.28,85.3,18382.0,85.098,85.1579,85.0482,85.0681,18382.0
2016-06-01 13:30:00,85.3,85.35,85.17,85.29,21321.0,85.0681,85.118,84.9385,85.0582,21321.0
2016-06-01 14:00:00,85.3,85.47,85.26,85.43,27674.0,85.0681,85.2377,85.0282,85.1978,27674.0
2016-06-01 14:30:00,85.42,85.42,85.17,85.35,16978.0,85.1878,85.1878,84.9385,85.118,16978.0
2016-06-01 15:00:00,85.36,85.38,85.23,85.32,19545.0,85.128,85.1479,84.9983,85.0881,19545.0
2016-06-01 15:30:00,85.33,85.39,85.18,85.38,89114.0,85.098,85.1579,84.9485,85.1479,89114.0
2016-06-02 09:30:00,85.01,85.56,84.74,85.04,29530.0,84.7789,85.3274,84.5096,84.8088,29530.0
2016-06-02 10:00:00,85.08,85.12,84.93,85.02,15009.0,84.8487,84.8886,84.6991,84.7889,15009.0
2016-06-02 10:30:00,85.04,85.06,84.84,84.84,12538.0,84.8088,84.8288,84.6094,84.6094,12538.0
2016-06-02 11:00:00,84.88,85.19,84.86,85.04,13617.0,84.6493,84.9584,84.6293,84.8088,13617.0
2016-06-02 11:30:00,85.01,85.05,84.91,84.95,9200.0,84.7789,84.8188,84.6792,84.7191,9200.0
2016-06-02 12:00:00,84.94,84.96,84.83,84.91,12031.0,84.7091,84.729,84.5994,84.6792,12031.0
2016-06-02 12:30:00,84.91,84.98,84.83,84.95,12025.0,84.6792,84.749,84.5994,84.7191,12025.0
2016-06-02 13:00:00,84.98,85.03,84.89,85.03,24361.0,84.749,84.7989,84.6592,84.7989,24361.0
2016-06-02 13:30:00,85.04,85.27,85.02,85.23,8400.0,84.8088,85.0382,84.7889,84.9983,8400.0
2016-06-02 14:00:00,85.26,85.37,85.24,85.29,19500.0,85.0282,85.1379,85.0083,85.0582,19500.0
2016-06-02 14:30:00,85.29,85.29,85.15,85.18,16708.0,85.0582,85.0582,84.9185,84.9485,16708.0
2016-06-02 15:00:00,85.18,85.23,85.1,85.23,19841.0,84.9485,84.9983,84.8687,84.9983,19841.0
2016-06-02 15:30:00,85.23,85.33,85.16,85.32,91553.0,84.9983,85.098,84.9285,85.0881,91553.0
2016-06-03 09:30:00,84.75,85.36,83.94,84.39,33255.0,84.5196,85.128,83.7118,84.1606,33255.0
2016-06-03 10:00:00,84.4,84.42,84.1,84.36,18905.0,84.1706,84.1905,83.8714,84.1307,18905.0
2016-06-03 10:30:00,84.31,84.79,84.31,84.71,13650.0,84.0808,84.5595,84.0808,84.4797,13650.0
2016-06-03 11:00:00,84.71,84.73,84.43,84.44,8170.0,84.4797,84.4997,84.2005,84.2105,8170.0
2016-06-03 11:30:00,84.49,84.65,84.42,84.63,8609.0,84.2603,84.4199,84.1905,84.3999,8609.0
2016-06-03 12:00:00,84.66,84.71,84.37,84.37,7352.0,84.4299,84.4797,84.1407,84.1407,7352.0
2016-06-03 12:30:00,84.37,84.52,84.37,84.51,8091.0,84.1407,84.2902,84.1407,84.2803,8091.0
2016-06-03 13:00:00,84.5,84.59,84.46,84.46,7298.0,84.2703,84.3601,84.2304,84.2304,7298.0
2016-06-03 13:30:00,84.47,84.57,84.43,84.57,17531.0,84.2404,84.3401,84.2005,84.3401,17531.0
2016-06-03 14:00:00,84.55,84.57,84.37,84.51,18705.0,84.3202,84.3401,84.1407,84.2803,18705.0
2016-06-03 14:30:00,84.51,84.71,84.5,84.66,13824.0,84.2803,84.4797,84.2703,84.4299,13824.0
2016-06-03 15:00:00,84.63,84.66,84.51,84.62,31065.0,84.3999,84.4299,84.2803,84.39,31065.0
2016-06-03 15:30:00,84.6,84.7,84.55,84.61,40096.0,84.37,84.4698,84.3202,84.38,40096.0
2016-06-06 09:30:00,84.74,84.95,83.86,84.87,11085.0,84.5096,84.7191,83.632,84.6393,11085.0
2016-06-06 10:00:00,84.88,84.92,84.64,84.64,12900.0,84.6493,84.6892,84.4099,84.4099,12900.0
2016-06-06 10:30:00,84.62,84.82,84.6,84.82,11101.0,84.39,84.5894,84.37,84.5894,11101.0
2016-06-06 11:00:00,84.82,84.91,84.66,84.81,9343.0,84.5894,84.6792,84.4299,84.5795,9343.0
2016-06-06 11:30:00,84.81,84.95,84.81,84.87,10228.0,84.5795,84.7191,84.5795,84.6393,10228.0
2016-06-06 12:00:00,84.86,84.94,84.79,84.91,8939.0,84.6293,84.7091,84.5595,84.6792,8939.0
2016-06-06 12:30:00,84.89,85.11,84.74,84.93,11229.0,84.6592,84.8786,84.5096,84.6991,11229.0
2016-06-06 13:00:00,84.95,85.14,84.88,84.89,14068.0,84.7191,84.9086,84.6493,84.6592,14068.0
2016-06-06 13:30:00,84.91,85.0,84.81,84.88,41000.0,84.6792,84.7689,84.5795,84.6493,41000.0
2016-06-06 14:00:00,84.88,85.07,84.81,85.0,23165.0,84.6493,84.8387,84.5795,84.7689,23165.0
2016-06-06 14:30:00,85.01,85.05,84.93,84.98,9899.0,84.7789,84.8188,84.6991,84.749,9899.0
2016-06-06 15:00:00,84.99,85.03,84.86,84.88,18550.0,84.759,84.7989,84.6293,84.6493,18550.0
2016-06-06 15:30:00,84.89,85.01,84.79,84.81,33569.0,84.6592,84.7789,84.5595,84.5795,33569.0
2016-06-07 09:30:00,84.81,85.43,84.23,85.41,27324.0,84.5795,85.1978,84.001,85.1778,27324.0
2016-06-07 10:00:00,85.45,85.45,84.86,84.93,16392.0,85.2177,85.2177,84.6293,84.6991,16392.0
2016-06-07 10:30:00,84.93,84.94,84.52,84.61,19940.0,84.6991,84.7091,84.2902,84.38,19940.0
2016-06-07 11:00:00,84.62,84.71,84.48,84.71,23612.0,84.39,84.4797,84.2504,84.4797,23612.0
2016-06-07 11:30:00,84.75,85.16,84.75,84.92,20311.0,84.5196,84.9285,84.5196,84.6892,20311.0
2016-06-07 12:00:00,84.9,85.01,84.87,85.0,8170.0,84.6692,84.7789,84.6393,84.7689,8170.0
2016-06-07 12:30:00,84.99,85.04,84.95,84.99,8972.0,84.759,84.8088,84.7191,84.759,8972.0
2016-06-07 13:00:00,84.96,85.04,84.91,85.02,10367.0,84.729,84.8088,84.6792,84.7889,10367.0
2016-06-07 13:30:00,85.02,85.02,84.79,84.82,19487.0,84.7889,84.7889,84.5595,84.5894,19487.0
2016-06-07 14:00:00,84.82,84.89,84.72,84.85,17929.0,84.5894,84.6592,84.4897,84.6193,17929.0
2016-06-07 14:30:00,84.85,84.88,84.8,84.8,28444.0,84.6193,84.6493,84.5695,84.5695,28444.0
2016-06-07 15:00:00,84.81,85.0,84.79,84.99,23729.0,84.5795,84.7689,84.5595,84.759,23729.0
2016-06-07 15:30:00,84.99,85.03,84.78,84.88,53413.0,84.759,84.7989,84.5495,84.6493,53413.0
2016-06-08 09:30:00,84.79,85.14,84.49,84.84,28724.0,84.5595,84.9086,84.2603,84.6094,28724.0
2016-06-08 10:00:00,84.79,84.79,84.06,84.44,35481.0,84.5595,84.5595,83.8315,84.2105,35481.0
2016-06-08 10:30:00,84.38,84.82,84.38,84.58,63568.0,84.1506,84.5894,84.1506,84.3501,63568.0
2016-06-08 11:00:00,84.56,84.73,84.54,84.65,17554.0,84.3301,84.4997,84.3102,84.4199,17554.0
2016-06-08 11:30:00,84.67,84.78,84.63,84.7,13552.0,84.4398,84.5495,84.3999,84.4698,13552.0
2016-06-08 12:00:00,84.67,84.83,84.67,84.83,16529.0,84.4398,84.5994,84.4398,84.5994,16529.0
2016-06-08 12:30:00,84.84,84.85,84.65,84.73,11593.0,84.6094,84.6193,84.4199,84.4997,11593.0
2016-06-08 13:00:00,84.75,84.88,84.68,84.68,27960.0,84.5196,84.6493,84.4498,84.4498,27960.0
2016-06-08 13:30:00,84.72,84.9,84.66,84.83,40095.0,84.4897,84.6692,84.4299,84.5994,40095.0
2016-06-08 14:00:00,84.84,85.18,84.83,85.13,249645.0,84.6094,84.9485,84.5994,84.8986,249645.0
2016-06-08 14:30:00,85.14,85.29,85.11,85.28,28053.0,84.9086,85.0582,84.8786,85.0482,28053.0
2016-06-08 15:00:00,85.26,85.26,84.87,84.91,32138.0,85.0282,85.0282,84.6393,84.6792,32138.0
2016-06-08 15:30:00,84.9,85.07,84.87,84.91,193459.0,84.6692,84.8387,84.6393,84.6792,193459.0
2016-06-09 09:30:00,84.54,84.96,84.54,84.96,16888.0,84.3102,84.729,84.3102,84.729,16888.0
2016-06-09 10:00:00,84.94,84.99,84.72,84.72,12993.0,84.7091,84.759,84.4897,84.4897,12993.0
2016-06-09 10:30:00,84.76,84.99,84.6,84.8,97777.0,84.5296,84.759,84.37,84.5695,97777.0
2016-06-09 11:00:00,84.83,84.91,84.7,84.71,12361.0,84.5994,84.6792,84.4698,84.4797,12361.0
2016-06-09 11:30:00,84.67,84.78,84.46,84.49,34232.0,84.4398,84.5495,84.2304,84.2603,34232.0
2016-06-09 12:00:00,84.48,84.63,84.48,84.54,15687.0,84.2504,84.3999,84.2504,84.3102,15687.0
2016-06-09 12:30:00,84.54,84.67,84.53,84.65,13120.0,84.3102,84.4398,84.3002,84.4199,13120.0
2016-06-09 13:00:00,84.68,84.82,84.64,84.79,9720.0,84.4498,84.5894,84.4099,84.5595,9720.0
2016-06-09 13:30:00,84.81,84.87,84.68,84.77,7100.0,84.5795,84.6393,84.4498,84.5396,7100.0
2016-06-09 14:00:00,84.77,84.77,84.63,84.7,14372.0,84.5396,84.5396,84.3999,84.4698,14372.0
2016-06-09 14:30:00,84.7,84.95,84.7,84.89,29622.0,84.4698,84.7191,84.4698,84.6592,29622.0
2016-06-09 15:00:00,84.89,85.11,84.89,85.08,33476.0,84.6592,84.8786,84.6592,84.8487,33476.0
2016-06-09 15:30:00,85.08,85.15,85.05,85.09,63555.0,84.8487,84.9185,84.8188,84.8587,63555.0
2016-06-10 09:30:00,84.59,84.8,84.01,84.48,37003.0,84.3601,84.5695,83.7816,84.2504,37003.0
2016-06-10 10:00:00,84.49,84.7,84.33,84.48,15755.0,84.2603,84.4698,84.1008,84.2504,15755.0
2016-06-10 10:30:00,84.5,84.74,84.5,84.62,34169.0,84.2703,84.5096,84.2703,84.39,34169.0
2016-06-10 11:00:00,84.63,84.92,84.59,84.91,8406.0,84.3999,84.6892,84.3601,84.6792,8406.0
2016-06-10 11:30:00,84.85,84.92,84.63,84.84,10861.0,84.6193,84.6892,84.3999,84.6094,10861.0
2016-06-10 12:00:00,84.81,84.87,84.6,84.62,10198.0,84.5795,84.6393,84.37,84.39,10198.0
2016-06-10 12:30:00,84.6,84.86,84.56,84.73,10183.0,84.37,84.6293,84.3301,84.4997,10183.0
2016-06-10 13:00:00,84.71,84.81,84.54,84.79,14136.0,84.4797,84.5795,84.3102,84.5595,14136.0
2016-06-10 13:30:00,84.79,84.79,84.52,84.53,11741.0,84.5595,84.5595,84.2902,84.3002,11741.0
2016-06-10 14:00:00,84.54,84.55,84.35,84.42,15759.0,84.3102,84.3202,84.1207,84.1905,15759.0
2016-06-10 14:30:00,84.39,84.46,84.38,84.42,13547.0,84.1606,84.2304,84.1506,84.1905,13547.0
2016-06-10 15:00:00,84.41,84.54,84.34,84.51,31774.0,84.1805,84.3102,84.1107,84.2803,31774.0
2016-06-10 15:30:00,84.5,84.77,84.45,84.66,96597.0,84.2703,84.5396,84.2204,84.4299,96597.0
2016-06-13 09:30:00,84.41,85.3,84.41,85.11,38962.0,84.1805,85.0681,84.1805,84.8786,38962.0
2016-06-13 10:00:00,85.0,85.05,84.73,84.77,17579.0,84.7689,84.8188,84.4997,84.5396,17579.0
2016-06-13 10:30:00,84.76,84.79,84.48,84.54,17700.0,84.5296,84.5595,84.2504,84.3102,17700.0
2016-06-13 11:00:00,84.5,84.69,84.4,84.53,35035.0,84.2703,84.4598,84.1706,84.3002,35035.0
2016-06-13 11:30:00,84.52,84.52,84.0,84.08,15512.0,84.2902,84.2902,83.7717,83.8514,15512.0
2016-06-13 12:00:00,84.1,84.28,84.05,84.27,16981.0,83.8714,84.0509,83.8215,84.0409,16981.0
2016-06-13 12:30:00,84.28,84.38,84.26,84.34,8190.0,84.0509,84.1506,84.031,84.1107,8190.0
2016-06-13 13:00:00,84.3,84.3,84.1,84.15,19458.0,84.0708,84.0708,83.8714,83.9213,19458.0
2016-06-13 13:30:00,84.17,84.18,83.83,83.88,29550.0,83.9412,83.9512,83.6021,83.652,29550.0
2016-06-13 14:00:00,83.88,83.99,83.84,83.9,16614.0,83.652,83.7617,83.6121,83.6719,16614.0
2016-06-13 14:30:00,83.9,84.05,83.84,83.84,18008.0,83.6719,83.8215,83.6121,83.6121,18008.0
2016-06-13 15:00:00,83.85,83.86,83.61,83.69,38993.0,83.6221,83.632,83.3827,83.4625,38993.0
2016-06-13 15:30:00,83.68,83.69,83.37,83.45,101574.0,83.4525,83.4625,83.1434,83.2232,101574.0
2016-06-14 09:30:00,83.42,84.55,83.42,84.55,55301.0,83.1932,84.3202,83.1932,84.3202,55301.0
2016-06-14 10:00:00,84.59,84.78,84.4,84.67,64240.0,84.3601,84.5495,84.1706,84.4398,64240.0
2016-06-14 10:30:00,84.66,84.84,84.37,84.48,79740.0,84.4299,84.6094,84.1407,84.2504,79740.0
2016-06-14 11:00:00,84.45,84.76,84.39,84.43,24240.0,84.2204,84.5296,84.1606,84.2005,24240.0
2016-06-14 11:30:00,84.47,84.7,84.38,84.49,46577.0,84.2404,84.4698,84.1506,84.2603,46577.0
2016-06-14 12:00:00,84.49,84.95,84.45,84.91,29115.0,84.2603,84.7191,84.2204,84.6792,29115.0
2016-06-14 12:30:00,84.9,84.97,84.78,84.87,46952.0,84.6692,84.739,84.5495,84.6393,46952.0
2016-06-14 13:00:00,84.85,85.02,84.75,84.78,18514.0,84.6193,84.7889,84.5196,84.5495,18514.0
2016-06-14 13:30:00,84.77,84.83,84.45,84.5,27247.0,84.5396,84.5994,84.2204,84.2703,27247.0
2016-06-14 14:00:00,84.51,84.83,84.48,84.81,31914.0,84.2803,84.5994,84.2504,84.5795,31914.0
2016-06-14 14:30:00,84.79,84.79,84.49,84.52,36110.0,84.5595,84.5595,84.2603,84.2902,36110.0
2016-06-14 15:00:00,84.51,84.79,84.42,84.77,46595.0,84.2803,84.5595,84.1905,84.5396,46595.0
2016-06-14 15:30:00,84.8,85.01,84.71,85.0,160825.0,84.5695,84.7789,84.4797,84.7689,160825.0
2016-06-15 09:30:00,85.23,85.82,85.23,85.4,34197.0,84.9983,85.5867,84.9983,85.1679,34197.0
2016-06-15 10:00:00,85.36,85.48,85.23,85.28,22399.0,85.128,85.2476,84.9983,85.0482,22399.0
2016-06-15 10:30:00,85.29,85.48,85.22,85.37,26010.0,85.0582,85.2476,84.9883,85.1379,26010.0
2016-06-15 11:00:00,85.39,85.4,84.83,84.83,20901.0,85.1579,85.1679,84.5994,84.5994,20901.0
2016-06-15 11:30:00,84.88,85.14,84.88,85.12,19920.0,84.6493,84.9086,84.6493,84.8886,19920.0
2016-06-15 12:00:00,85.12,85.16,84.98,85.1,20726.0,84.8886,84.9285,84.749,84.8687,20726.0
2016-06-15 12:30:00,85.12,85.18,84.85,84.87,14588.0,84.8886,84.9485,84.6193,84.6393,14588.0
2016-06-15 13:00:00,84.87,85.01,84.87,85.01,12406.0,84.6393,84.7789,84.6393,84.7789,12406.0
2016-06-15 13:30:00,85.03,85.17,84.93,85.17,17073.0,84.7989,84.9385,84.6991,84.9385,17073.0
2016-06-15 14:00:00,85.22,85.48,85.06,85.21,34308.0,84.9883,85.2476,84.8288,84.9784,34308.0
2016-06-15 14:30:00,85.21,85.4,85.16,85.36,27933.0,84.9784,85.1679,84.9285,85.128,27933.0
2016-06-15 15:00:00,85.34,85.42,85.17,85.27,34046.0,85.108,85.1878,84.9385,85.0382,34046.0
2016-06-15 15:30:00,85.3,85.38,84.76,84.87,85021.0,85.0681,85.1479,84.5296,84.6393,85021.0
2016-06-16 09:30:00,84.2,84.78,83.86,84.2,34333.0,83.9711,84.5495,83.632,83.9711,34333.0
2016-06-16 10:00:00,84.23,84.29,84.09,84.14,27286.0,84.001,84.0609,83.8614,83.9113,27286.0
2016-06-16 10:30:00,84.09,84.27,84.07,84.21,19228.0,83.8614,84.0409,83.8415,83.9811,19228.0
2016-06-16 11:00:00,84.21,84.46,84.19,84.46,14256.0,83.9811,84.2304,83.9611,84.2304,14256.0
2016-06-16 11:30:00,84.46,84.48,84.27,84.34,9911.0,84.2304,84.2504,84.0409,84.1107,9911.0
2016-06-16 12:00:00,84.33,84.79,84.3,84.79,11507.0,84.1008,84.5595,84.0708,84.5595,11507.0
2016-06-16 12:30:00,84.76,84.96,84.7,84.9,11258.0,84.5296,84.729,84.4698,84.6692,11258.0
2016-06-16 13:00:00,84.9,84.99,84.74,84.77,9423.0,84.6692,84.759,84.5096,84.5396,9423.0
2016-06-16 13:30:00,84.76,84.78,84.51,84.51,9600.0,84.5296,84.5495,84.2803,84.2803,9600.0
2016-06-16 14:00:00,84.53,84.99,84.53,84.82,13318.0,84.3002,84.759,84.3002,84.5894,13318.0
2016-06-16 14:30:00,84.84,85.01,84.68,84.92,21550.0,84.6094,84.7789,84.4498,84.6892,21550.0
2016-06-16 15:00:00,84.93,85.08,84.88,85.07,14172.0,84.6991,84.8487,84.6493,84.8387,14172.0
2016-06-16 15:30:00,85.08,85.19,85.02,85.12,36475.0,84.8487,84.9584,84.7889,84.8886,36475.0
2016-06-17 09:30:00,84.91,84.91,84.07,84.2,70134.0,84.6792,84.6792,83.8415,83.9711,70134.0
2016-06-17 10:00:00,84.24,84.48,84.09,84.34,33412.0,84.011,84.2504,83.8614,84.1107,33412.0
2016-06-17 10:30:00,84.28,84.28,84.06,84.16,10020.0,84.0509,84.0509,83.8315,83.9312,10020.0
2016-06-17 11:00:00,84.16,84.42,84.14,84.3,14893.0,83.9312,84.1905,83.9113,84.0708,14893.0
2016-06-17 11:30:00,84.23,84.33,84.08,84.08,22978.0,84.001,84.1008,83.8514,83.8514,22978.0
2016-06-17 12:00:00,84.11,84.21,84.09,84.19,15168.0,83.8814,83.9811,83.8614,83.9611,15168.0
2016-06-17 12:30:00,84.24,84.28,84.15,84.19,3700.0,84.011,84.0509,83.9213,83.9611,3700.0
2016-06-17 13:00:00,84.17,84.42,84.1,84.35,4950.0,83.9412,84.1905,83.8714,84.1207,4950.0
2016-06-17 13:30:00,84.35,84.44,84.32,84.41,4103.0,84.1207,84.2105,84.0908,84.1805,4103.0
2016-06-17 14:00:00,84.37,84.49,84.3,84.47,8814.0,84.1407,84.2603,84.0708,84.2404,8814.0
2016-06-17 14:30:00,84.46,84.62,84.43,84.61,9384.0,84.2304,84.39,84.2005,84.38,9384.0
2016-06-17 15:00:00,84.6,84.6,84.22,84.22,14820.0,84.37,84.37,83.9911,83.9911,14820.0
2016-06-17 15:30:00,84.21,84.39,84.18,84.36,83388.0,83.9811,84.1606,83.9512,84.1307,83388.0
2016-06-20 09:30:00,85.05,85.83,84.73,85.7,25623.0,84.8188,85.5967,84.4997,85.467,25623.0
2016-06-20 10:00:00,85.7,85.9,85.65,85.74,16426.0,85.467,85.6665,85.4172,85.5069,16426.0
2016-06-20 10:30:00,85.74,85.76,85.53,85.63,17622.0,85.5069,85.5269,85.2975,85.3972,17622.0
2016-06-20 11:00:00,85.63,85.88,85.48,85.86,20563.0,85.3972,85.6465,85.2476,85.6266,20563.0
2016-06-20 11:30:00,85.87,85.95,85.74,85.95,17304.0,85.6366,85.7164,85.5069,85.7164,17304.0
2016-06-20 12:00:00,85.95,85.99,85.82,85.99,12127.0,85.7164,85.7562,85.5867,85.7562,12127.0
2016-06-20 12:30:00,86.0,86.24,85.99,86.22,12667.0,85.7662,86.0056,85.7562,85.9856,12667.0
2016-06-20 13:00:00,86.21,86.25,85.96,86.01,15491.0,85.9757,86.0155,85.7263,85.7762,15491.0
2016-06-20 13:30:00,86.0,86.22,85.97,86.18,13048.0,85.7662,85.9856,85.7363,85.9457,13048.0
2016-06-20 14:00:00,86.17,86.17,86.01,86.12,15686.0,85.9358,85.9358,85.7762,85.8859,15686.0
2016-06-20 14:30:00,86.11,86.21,86.02,86.17,17380.0,85.8759,85.9757,85.7862,85.9358,17380.0
2016-06-20 15:00:00,86.17,86.2,85.83,85.85,24223.0,85.9358,85.9657,85.5967,85.6166,24223.0
2016-06-20 15:30:00,85.86,85.97,85.61,85.68,73256.0,85.6266,85.7363,85.3773,85.4471,73256.0
2016-06-21 09:30:00,85.99,86.35,85.46,86.31,18026.0,85.7562,86.1153,85.2277,86.0754,18026.0
2016-06-21 10:00:00,86.28,86.51,86.06,86.47,29050.0,86.0455,86.2748,85.8261,86.2349,29050.0
2016-06-21 10:30:00,86.45,86.51,86.23,86.24,44577.0,86.215,86.2748,85.9956,86.0056,44577.0
2016-06-21 11:00:00,86.25,86.48,86.2,86.29,15704.0,86.0155,86.2449,85.9657,86.0554,15704.0
2016-06-21 11:30:00,86.31,86.38,86.24,86.36,18516.0,86.0754,86.1452,86.0056,86.1252,18516.0
2016-06-21 12:00:00,86.35,86.49,86.28,86.46,22461.0,86.1153,86.2549,86.0455,86.225,22461.0
2016-06-21 12:30:00,86.47,86.48,86.23,86.48,20687.0,86.2349,86.2449,85.9956,86.2449,20687.0
2016-06-21 13:00:00,86.5,86.68,86.48,86.59,22431.0,86.2649,86.4444,86.2449,86.3546,22431.0
2016-06-21 13:30:00,86.59,86.61,86.32,86.49,13674.0,86.3546,86.3746,86.0854,86.2549,13674.0
2016-06-21 14:00:00,86.5,86.55,86.38,86.53,13301.0,86.2649,86.3147,86.1452,86.2948,13301.0
2016-06-21 14:30:00,86.52,86.65,86.48,86.57,15098.0,86.2848,86.4145,86.2449,86.3347,15098.0
2016-06-21 15:00:00,86.56,86.75,86.49,86.75,21310.0,86.3247,86.5142,86.2549,86.5142,21310.0
2016-06-21 15:30:00,86.75,86.76,86.44,86.44,90514.0,86.5142,86.5242,86.205,86.205,90514.0
2016-06-22 09:30:00,86.44,86.93,86.11,86.21,34763.0,86.205,86.6937,85.8759,85.9757,34763.0
2016-06-22 10:00:00,86.23,86.68,86.21,86.66,40348.0,85.9956,86.4444,85.9757,86.4244,40348.0
2016-06-22 10:30:00,86.62,86.7,86.43,86.5,40351.0,86.3845,86.4643,86.1951,86.2649,40351.0
2016-06-22 11:00:00,86.49,86.88,86.48,86.83,23033.0,86.2549,86.6438,86.2449,86.594,23033.0
2016-06-22 11:30:00,86.76,86.76,86.35,86.35,15925.0,86.5242,86.5242,86.1153,86.1153,15925.0
2016-06-22 12:00:00,86.37,86.53,86.2,86.35,16987.0,86.1352,86.2948,85.9657,86.1153,16987.0
2016-06-22 12:30:00,86.3,86.38,86.24,86.31,17289.0,86.0654,86.1452,86.0056,86.0754,17289.0
2016-06-22 13:00:00,86.3,86.3,85.97,86.04,21231.0,86.0654,86.0654,85.7363,85.8061,21231.0
2016-06-22 13:30:00,86.05,86.24,86.02,86.22,10841.0,85.8161,86.0056,85.7862,85.9856,10841.0
2016-06-22 14:00:00,86.16,86.2,85.98,86.16,12096.0,85.9258,85.9657,85.7463,85.9258,12096.0
2016-06-22 14:30:00,86.2,86.25,86.01,86.1,13898.0,85.9657,86.0155,85.7762,85.866,13898.0
2016-06-22 15:00:00,86.11,86.2,85.97,86.0,18642.0,85.8759,85.9657,85.7363,85.7662,18642.0
2016-06-22 15:30:00,85.99,86.14,85.91,86.0,128959.0,85.7562,85.9058,85.6765,85.7662,128959.0
2016-06-23 09:30:00,86.67,86.85,86.32,86.72,19880.0,86.4344,86.6139,86.0854,86.4843,19880.0
2016-06-23 10:00:00,86.78,87.26,86.78,87.23,28817.0,86.5441,87.0228,86.5441,86.9929,28817.0
2016-06-23 10:30:00,87.17,87.43,87.02,87.35,27234.0,86.933,87.1923,86.7834,87.1126,27234.0
2016-06-23 11:00:00,87.34,87.67,87.33,87.67,36361.0,87.1026,87.4317,87.0926,87.4317,36361.0
2016-06-23 11:30:00,87.64,87.78,87.6,87.72,19514.0,87.4018,87.5414,87.3619,87.4815,19514.0
2016-06-23 12:00:00,87.73,87.76,87.6,87.64,14216.0,87.4915,87.5214,87.3619,87.4018,14216.0
2016-06-23 12:30:00,87.65,87.65,87.26,87.36,21953.0,87.4117,87.4117,87.0228,87.1225,21953.0
2016-06-23 13:00:00,87.37,87.41,87.25,87.34,11461.0,87.1325,87.1724,87.0128,87.1026,11461.0
2016-06-23 13:30:00,87.33,87.35,87.11,87.14,18814.0,87.0926,87.1126,86.8732,86.9031,18814.0
2016-06-23 14:00:00,87.16,87.16,87.02,87.09,28994.0,86.9231,86.9231,86.7834,86.8533,28994.0
2016-06-23 14:30:00,87.11,87.15,87.01,87.08,26085.0,86.8732,86.9131,86.7735,86.8433,26085.0
2016-06-23 15:00:00,87.13,87.15,87.05,87.08,25298.0,86.8932,86.9131,86.8134,86.8433,25298.0
2016-06-23 15:30:00,87.08,87.3,87.06,87.28,80560.0,86.8433,87.0627,86.8233,87.0427,80560.0
2016-06-24 09:30:00,84.7,85.68,83.52,85.55,52678.0,84.4698,85.4471,83.293,85.3174,52678.0
2016-06-24 10:00:00,85.5,86.27,85.44,85.46,47906.0,85.2676,86.0355,85.2077,85.2277,47906.0
2016-06-24 10:30:00,85.55,85.64,85.28,85.28,15631.0,85.3174,85.4072,85.0482,85.0482,15631.0
2016-06-24 11:00:00,85.24,85.27,84.87,85.02,30832.0,85.0083,85.0382,84.6393,84.7889,30832.0
2016-06-24 11:30:00,85.02,85.18,84.91,85.06,14829.0,84.7889,84.9485,84.6792,84.8288,14829.0
2016-06-24 12:00:00,85.07,85.11,84.63,84.77,23936.0,84.8387,84.8786,84.3999,84.5396,23936.0
2016-06-24 12:30:00,84.79,84.82,84.29,84.33,13059.0,84.5595,84.5894,84.0609,84.1008,13059.0
2016-06-24 13:00:00,84.35,84.47,84.31,84.33,11050.0,84.1207,84.2404,84.0808,84.1008,11050.0
2016-06-24 13:30:00,84.32,84.5,84.3,84.41,13695.0,84.0908,84.2703,84.0708,84.1805,13695.0
2016-06-24 14:00:00,84.39,84.54,84.17,84.31,20390.0,84.1606,84.3102,83.9412,84.0808,20390.0
2016-06-24 14:30:00,84.25,84.32,83.99,84.27,35678.0,84.021,84.0908,83.7617,84.0409,35678.0
2016-06-24 15:00:00,84.25,84.34,84.1,84.28,123804.0,84.021,84.1107,83.8714,84.0509,123804.0
2016-06-24 15:30:00,84.28,84.75,84.18,84.19,153019.0,84.0509,84.5196,83.9512,83.9611,153019.0
2016-06-27 09:30:00,83.36,83.62,82.26,82.51,25012.0,83.1334,83.3927,82.0364,82.2857,25012.0
2016-06-27 10:00:00,82.6,82.63,81.73,81.87,132866.0,82.3755,82.4054,81.5078,81.6474,132866.0
2016-06-27 10:30:00,81.9,81.94,81.31,81.32,74567.0,81.6774,81.7173,81.089,81.0989,74567.0
2016-06-27 11:00:00,81.28,81.54,81.1,81.48,29915.0,81.0591,81.3183,80.8795,81.2585,29915.0
2016-06-27 11:30:00,81.39,81.51,81.31,81.33,20411.0,81.1688,81.2884,81.089,81.1089,20411.0
2016-06-27 12:00:00,81.32,81.33,81.02,81.24,18438.0,81.0989,81.1089,80.7998,81.0192,18438.0
2016-06-27 12:30:00,81.26,81.28,80.89,80.97,20563.0,81.0391,81.0591,80.6701,80.7499,20563.0
2016-06-27 13:00:00,80.95,81.3,80.9,81.25,25987.0,80.7299,81.079,80.6801,81.0291,25987.0
2016-06-27 13:30:00,81.25,81.26,80.7,80.75,21061.0,81.0291,81.0391,80.4806,80.5305,21061.0
2016-06-27 14:00:00,80.74,80.88,80.59,80.88,27795.0,80.5205,80.6601,80.3709,80.6601,27795.0
2016-06-27 14:30:00,80.85,81.07,80.74,80.78,25518.0,80.6302,80.8496,80.5205,80.5604,25518.0
2016-06-27 15:00:00,80.81,80.9,80.47,80.59,47636.0,80.5903,80.6801,80.2513,80.3709,47636.0
2016-06-27 15:30:00,80.57,81.0,80.5,80.84,122443.0,80.351,80.7798,80.2812,80.6202,122443.0
2016-06-28 09:30:00,81.51,82.14,81.2,82.14,56344.0,81.2884,81.9167,80.9793,81.9167,56344.0
2016-06-28 10:00:00,82.19,82.69,82.07,82.69,45690.0,81.9666,82.4652,81.8469,82.4652,45690.0
2016-06-28 10:30:00,82.68,82.96,82.46,82.84,50407.0,82.4552,82.7345,82.2358,82.6148,50407.0
2016-06-28 11:00:00,82.84,82.87,82.3,82.3,53048.0,82.6148,82.6447,82.0763,82.0763,53048.0
2016-06-28 11:30:00,82.29,82.83,82.29,82.77,37299.0,82.0663,82.6048,82.0663,82.545,37299.0
2016-06-28 12:00:00,82.71,82.76,82.53,82.55,14638.0,82.4852,82.535,82.3057,82.3256,14638.0
2016-06-28 12:30:00,82.55,82.81,82.55,82.74,18840.0,82.3256,82.5849,82.3256,82.5151,18840.0
2016-06-28 13:00:00,82.77,82.78,82.46,82.53,21220.0,82.545,82.555,82.2358,82.3057,21220.0
2016-06-28 13:30:00,82.5,82.58,82.43,82.45,28456.0,82.2757,82.3555,82.2059,82.2259,28456.0
2016-06-28 14:00:00,82.42,82.52,82.34,82.43,27815.0,82.196,82.2957,82.1162,82.2059,27815.0
2016-06-28 14:30:00,82.43,83.08,82.38,83.04,42618.0,82.2059,82.8542,82.1561,82.8143,42618.0
2016-06-28 15:00:00,83.03,83.14,82.83,82.86,59218.0,82.8043,82.914,82.6048,82.6348,59218.0
2016-06-28 15:30:00,82.85,82.92,82.75,82.91,125824.0,82.6248,82.6946,82.5251,82.6846,125824.0
2016-06-29 09:30:00,83.43,83.49,83.04,83.06,34216.0,83.2032,83.263,82.8143,82.8342,34216.0
2016-06-29 10:00:00,83.03,83.83,82.98,83.7,44101.0,82.8043,83.6021,82.7544,83.4725,44101.0
2016-06-29 10:30:00,83.69,84.35,83.69,84.09,48983.0,83.4625,84.1207,83.4625,83.8614,48983.0
2016-06-29 11:00:00,84.09,84.41,84.09,84.26,25075.0,83.8614,84.1805,83.8614,84.031,25075.0
2016-06-29 11:30:00,84.26,84.66,84.2,84.66,27434.0,84.031,84.4299,83.9711,84.4299,27434.0
2016-06-29 12:00:00,84.63,84.78,84.54,84.73,15700.0,84.3999,84.5495,84.3102,84.4997,15700.0
2016-06-29 12:30:00,84.72,84.72,84.34,84.41,18700.0,84.4897,84.4897,84.1107,84.1805,18700.0
2016-06-29 13:00:00,84.42,84.5,84.34,84.4,13733.0,84.1905,84.2703,84.1107,84.1706,13733.0
2016-06-29 13:30:00,84.46,84.55,84.4,84.5,17086.0,84.2304,84.3202,84.1706,84.2703,17086.0
2016-06-29 14:00:00,84.5,84.7,84.44,84.68,24440.0,84.2703,84.4698,84.2105,84.4498,24440.0
2016-06-29 14:30:00,84.72,84.8,84.58,84.68,22158.0,84.4897,84.5695,84.3501,84.4498,22158.0
2016-06-29 15:00:00,84.68,84.79,84.33,84.52,49890.0,84.4498,84.5595,84.1008,84.2902,49890.0
2016-06-29 15:30:00,84.52,84.53,84.3,84.5,124360.0,84.2902,84.3002,84.0708,84.2703,124360.0
2016-06-30 09:30:00,84.94,85.11,84.52,84.82,42474.0,84.7091,84.8786,84.2902,84.5894,42474.0
2016-06-30 10:00:00,84.85,85.54,84.78,85.53,53602.0,84.6193,85.3075,84.5495,85.2975,53602.0
2016-06-30 10:30:00,85.5,86.23,85.45,86.13,69736.0,85.2676,85.9956,85.2177,85.8959,69736.0
2016-06-30 11:00:00,86.15,86.21,85.76,85.94,47358.0,85.9158,85.9757,85.5269,85.7064,47358.0
2016-06-30 11:30:00,85.93,86.03,85.52,85.67,29018.0,85.6964,85.7961,85.2875,85.4371,29018.0
2016-06-30 12:00:00,85.73,86.09,85.65,85.99,21848.0,85.497,85.856,85.4172,85.7562,21848.0
2016-06-30 12:30:00,85.96,86.02,85.89,85.98,25254.0,85.7263,85.7862,85.6565,85.7463,25254.0
2016-06-30 13:00:00,85.98,86.01,85.78,85.87,23168.0,85.7463,85.7762,85.5468,85.6366,23168.0
2016-06-30 13:30:00,85.87,85.91,85.77,85.79,21229.0,85.6366,85.6765,85.5368,85.5568,21229.0
2016-06-30 14:00:00,85.83,86.04,85.83,85.91,39181.0,85.5967,85.8061,85.5967,85.6765,39181.0
2016-06-30 14:30:00,85.91,86.28,85.91,86.25,43263.0,85.6765,86.0455,85.6765,86.0155,43263.0
2016-06-30 15:00:00,86.26,86.31,86.01,86.28,53121.0,86.0255,86.0754,85.7762,86.0455,53121.0
2016-06-30 15:30:00,86.28,86.48,86.12,86.47,136059.0,86.0455,86.2449,85.8859,86.2349,136059.0
2016-07-01 09:30:00,86.44,86.44,85.9,85.97,37372.0,86.205,86.205,85.6665,85.7363,37372.0
2016-07-01 10:00:00,86.0,86.4,86.0,86.25,28788.0,85.7662,86.1651,85.7662,86.0155,28788.0
2016-07-01 10:30:00,86.26,86.48,86.25,86.48,18435.0,86.0255,86.2449,86.0155,86.2449,18435.0
2016-07-01 11:00:00,86.44,86.44,86.06,86.13,23464.0,86.205,86.205,85.8261,85.8959,23464.0
2016-07-01 11:30:00,86.16,86.28,86.11,86.14,15187.0,85.9258,86.0455,85.8759,85.9058,15187.0
2016-07-01 12:00:00,86.18,86.29,86.01,86.01,14203.0,85.9457,86.0554,85.7762,85.7762,14203.0
2016-07-01 12:30:00,86.01,86.19,85.98,86.01,32095.0,85.7762,85.9557,85.7463,85.7762,32095.0
2016-07-01 13:00:00,85.97,86.0,85.8,85.8,19236.0,85.7363,85.7662,85.5668,85.5668,19236.0
2016-07-01 13:30:00,85.78,85.87,85.74,85.83,29689.0,85.5468,85.6366,85.5069,85.5967,29689.0
2016-07-01 14:00:00,85.8,85.87,85.58,85.66,26343.0,85.5668,85.6366,85.3474,85.4271,26343.0
2016-07-01 14:30:00,85.66,85.67,85.18,85.18,61377.0,85.4271,85.4371,84.9485,84.9485,61377.0
2016-07-01 15:00:00,85.22,85.26,85.13,85.18,81411.0,84.9883,85.0282,84.8986,84.9485,81411.0
2016-07-01 15:30:00,85.18,85.36,85.05,85.35,150662.0,84.9485,85.128,84.8188,85.118,150662.0
2016-07-05 09:30:00,85.18,85.22,83.96,84.24,58525.0,84.9485,84.9883,83.7318,84.011,58525.0
2016-07-05 10:00:00,84.19,84.54,84.14,84.46,32968.0,83.9611,84.3102,83.9113,84.2304,32968.0
2016-07-05 10:30:00,84.5,84.61,84.22,84.43,38887.0,84.2703,84.38,83.9911,84.2005,38887.0
2016-07-05 11:00:00,84.41,84.58,84.29,84.47,23154.0,84.1805,84.3501,84.0609,84.2404,23154.0
2016-07-05 11:30:00,84.49,84.53,84.35,84.4,10413.0,84.2603,84.3002,84.1207,84.1706,10413.0
2016-07-05 12:00:00,84.44,84.51,84.33,84.48,13847.0,84.2105,84.2803,84.1008,84.2504,13847.0
2016-07-05 12:30:00,84.49,84.5,84.37,84.48,11806.0,84.2603,84.2703,84.1407,84.2504,11806.0
2016-07-05 13:00:00,84.49,84.53,84.41,84.42,14403.0,84.2603,84.3002,84.1805,84.1905,14403.0
2016-07-05 13:30:00,84.41,84.49,84.26,84.31,14912.0,84.1805,84.2603,84.031,84.0808,14912.0
2016-07-05 14:00:00,84.31,84.42,84.14,84.15,18779.0,84.0808,84.1905,83.9113,83.9213,18779.0
2016-07-05 14:30:00,84.19,84.22,84.1,84.17,13886.0,83.9611,83.9911,83.8714,83.9412,13886.0
2016-07-05 15:00:00,84.19,84.21,83.96,83.99,37718.0,83.9611,83.9811,83.7318,83.7617,37718.0
2016-07-05 15:30:00,83.98,84.42,83.96,84.2,146429.0,83.7517,84.1905,83.7318,83.9711,146429.0
2016-07-06 09:30:00,83.63,83.79,83.02,83.08,43206.0,83.4027,83.5622,82.7943,82.8542,43206.0
2016-07-06 10:00:00,83.16,83.43,82.57,82.59,53750.0,82.9339,83.2032,82.3455,82.3655,53750.0
2016-07-06 10:30:00,82.59,83.08,82.4,82.92,35995.0,82.3655,82.8542,82.176,82.6946,35995.0
2016-07-06 11:00:00,82.96,83.11,82.79,82.87,35129.0,82.7345,82.8841,82.5649,82.6447,35129.0
2016-07-06 11:30:00,82.86,82.9,82.54,82.64,32570.0,82.6348,82.6746,82.3156,82.4154,32570.0
2016-07-06 12:00:00,82.64,82.96,82.63,82.83,38743.0,82.4154,82.7345,82.4054,82.6048,38743.0
2016-07-06 12:30:00,82.84,82.94,82.63,82.84,39772.0,82.6148,82.7145,82.4054,82.6148,39772.0
2016-07-06 13:00:00,82.87,83.06,82.71,82.77,43121.0,82.6447,82.8342,82.4852,82.545,43121.0
2016-07-06 13:30:00,82.79,82.91,82.52,82.58,31304.0,82.5649,82.6846,82.2957,82.3555,31304.0
2016-07-06 14:00:00,82.59,82.7,82.5,82.55,47569.0,82.3655,82.4752,82.2757,82.3256,47569.0
2016-07-06 14:30:00,82.54,83.07,82.54,83.0,49180.0,82.3156,82.8442,82.3156,82.7744,49180.0
2016-07-06 15:00:00,83.01,83.08,82.85,83.0,50612.0,82.7843,82.8542,82.6248,82.7744,50612.0
2016-07-06 15:30:00,83.0,83.09,82.92,82.98,120372.0,82.7744,82.8641,82.6946,82.7544,120372.0
2016-07-07 09:30:00,82.85,83.58,82.61,83.55,36823.0,82.6248,83.3528,82.3854,83.3229,36823.0
2016-07-07 10:00:00,83.45,83.58,82.98,83.17,51428.0,83.2232,83.3528,82.7544,82.9439,51428.0
2016-07-07 10:30:00,83.22,83.25,83.0,83.15,37541.0,82.9938,83.0237,82.7744,82.924,37541.0
2016-07-07 11:00:00,83.09,83.4,83.08,83.4,40747.0,82.8641,83.1733,82.8542,83.1733,40747.0
2016-07-07 11:30:00,83.39,83.45,83.19,83.41,41593.0,83.1633,83.2232,82.9639,83.1833,41593.0
2016-07-07 12:00:00,83.39,83.66,83.38,83.57,18519.0,83.1633,83.4326,83.1533,83.3428,18519.0
2016-07-07 12:30:00,83.56,83.7,83.39,83.43,24556.0,83.3329,83.4725,83.1633,83.2032,24556.0
2016-07-07 13:00:00,83.41,83.65,83.37,83.6,23823.0,83.1833,83.4226,83.1434,83.3727,23823.0
2016-07-07 13:30:00,83.59,83.68,83.51,83.59,17700.0,83.3628,83.4525,83.283,83.3628,17700.0
2016-07-07 14:00:00,83.6,83.74,83.46,83.52,26415.0,83.3727,83.5124,83.2331,83.293,26415.0
2016-07-07 14:30:00,83.54,83.55,83.16,83.19,36276.0,83.3129,83.3229,82.9339,82.9639,36276.0
2016-07-07 15:00:00,83.19,83.4,83.14,83.37,42647.0,82.9639,83.1733,82.914,83.1434,42647.0
2016-07-07 15:30:00,83.37,83.5,83.34,83.4,75855.0,83.1434,83.273,83.1135,83.1733,75855.0
2016-07-08 09:30:00,84.08,84.27,83.6,84.27,21290.0,83.8514,84.0409,83.3727,84.0409,21290.0
2016-07-08 10:00:00,84.27,84.81,84.26,84.7,44844.0,84.0409,84.5795,84.031,84.4698,44844.0
2016-07-08 10:30:00,84.67,85.13,84.63,85.11,35941.0,84.4398,84.8986,84.3999,84.8786,35941.0
2016-07-08 11:00:00,85.09,85.2,85.02,85.16,25597.0,84.8587,84.9684,84.7889,84.9285,25597.0
2016-07-08 11:30:00,85.14,85.14,84.96,84.99,16356.0,84.9086,84.9086,84.729,84.759,16356.0
2016-07-08 12:00:00,84.98,85.07,84.95,84.97,11002.0,84.749,84.8387,84.7191,84.739,11002.0
2016-07-08 12:30:00,84.96,85.38,84.91,85.29,246850.0,84.729,85.1479,84.6792,85.0582,246850.0
2016-07-08 13:00:00,85.27,85.37,85.17,85.2,18503.0,85.0382,85.1379,84.9385,84.9684,18503.0
2016-07-08 13:30:00,85.19,85.2,84.97,85.1,19286.0,84.9584,84.9684,84.739,84.8687,19286.0
2016-07-08 14:00:00,85.1,85.45,84.97,85.45,249511.0,84.8687,85.2177,84.739,85.2177,249511.0
2016-07-08 14:30:00,85.46,85.66,85.36,85.6,48419.0,85.2277,85.4271,85.128,85.3673,48419.0
2016-07-08 15:00:00,85.58,85.83,85.56,85.6,58340.0,85.3474,85.5967,85.3274,85.3673,58340.0
2016-07-08 15:30:00,85.61,85.64,85.53,85.61,96937.0,85.3773,85.4072,85.2975,85.3773,96937.0
2016-07-11 09:30:00,86.12,86.76,85.51,86.29,59678.0,85.8859,86.5242,85.2776,86.0554,59678.0
2016-07-11 10:00:00,86.26,86.27,85.72,85.86,23844.0,86.0255,86.0355,85.487,85.6266,23844.0
2016-07-11 10:30:00,85.85,86.0,85.81,85.96,20432.0,85.6166,85.7662,85.5767,85.7263,20432.0
2016-07-11 11:00:00,85.96,86.0,85.65,85.69,23555.0,85.7263,85.7662,85.4172,85.4571,23555.0
2016-07-11 11:30:00,85.68,85.87,85.68,85.84,16979.0,85.4471,85.6366,85.4471,85.6067,16979.0
2016-07-11 12:00:00,85.83,85.85,85.62,85.68,11282.0,85.5967,85.6166,85.3873,85.4471,11282.0
2016-07-11 12:30:00,85.69,85.84,85.68,85.78,19096.0,85.4571,85.6067,85.4471,85.5468,19096.0
2016-07-11 13:00:00,85.8,85.9,85.79,85.81,5100.0,85.5668,85.6665,85.5568,85.5767,5100.0
2016-07-11 13:30:00,85.83,85.84,85.68,85.69,21523.0,85.5967,85.6067,85.4471,85.4571,21523.0
2016-07-11 14:00:00,85.69,85.7,85.45,85.48,17661.0,85.4571,85.467,85.2177,85.2476,17661.0
2016-07-11 14:30:00,85.48,85.49,85.41,85.42,30282.0,85.2476,85.2576,85.1778,85.1878,30282.0
2016-07-11 15:00:00,85.42,85.55,85.39,85.39,43623.0,85.1878,85.3174,85.1579,85.1579,43623.0
2016-07-11 15:30:00,85.39,85.48,85.2,85.23,84929.0,85.1579,85.2476,84.9684,84.9983,84929.0
2016-07-12 09:30:00,85.58,85.71,85.05,85.16,19068.0,85.3474,85.477,84.8188,84.9285,19068.0
2016-07-12 10:00:00,85.19,85.19,84.87,85.13,17059.0,84.9584,84.9584,84.6393,84.8986,17059.0
2016-07-12 10:30:00,85.16,85.23,85.01,85.02,48030.0,84.9285,84.9983,84.7789,84.7889,48030.0
2016-07-12 11:00:00,85.02,85.05,84.8,84.89,36310.0,84.7889,84.8188,84.5695,84.6592,36310.0
2016-07-12 11:30:00,84.9,84.94,84.81,84.83,30907.0,84.6692,84.7091,84.5795,84.5994,30907.0
2016-07-12 12:00:00,84.83,84.88,84.8,84.83,15119.0,84.5994,84.6493,84.5695,84.5994,15119.0
2016-07-12 12:30:00,84.86,84.88,84.73,84.76,19565.0,84.6293,84.6493,84.4997,84.5296,19565.0
2016-07-12 13:00:00,84.78,84.94,84.78,84.9,43127.0,84.5495,84.7091,84.5495,84.6692,43127.0
2016-07-12 13:30:00,84.9,85.02,84.87,84.97,33433.0,84.6692,84.7889,84.6393,84.739,33433.0
2016-07-12 14:00:00,84.99,85.01,84.91,85.01,23389.0,84.759,84.7789,84.6792,84.7789,23389.0
2016-07-12 14:30:00,85.01,85.27,84.94,85.0,70631.0,84.7789,85.0382,84.7091,84.7689,70631.0
2016-07-12 15:00:00,85.01,85.19,85.01,85.19,44447.0,84.7789,84.9584,84.7789,84.9584,44447.0
2016-07-12 15:30:00,85.19,85.24,84.98,84.99,107101.0,84.9584,85.0083,84.749,84.759,107101.0
2016-07-13 09:30:00,85.36,85.57,84.99,85.04,81855.0,85.128,85.3374,84.759,84.8088,81855.0
2016-07-13 10:00:00,85.09,85.16,84.88,84.92,59766.0,84.8587,84.9285,84.6493,84.6892,59766.0
2016-07-13 10:30:00,84.92,84.95,84.82,84.9,42624.0,84.6892,84.7191,84.5894,84.6692,42624.0
2016-07-13 11:00:00,84.9,84.99,84.8,84.8,28256.0,84.6692,84.759,84.5695,84.5695,28256.0
2016-07-13 11:30:00,84.79,84.82,84.66,84.79,38005.0,84.5595,84.5894,84.4299,84.5595,38005.0
2016-07-13 12:00:00,84.81,85.1,84.8,85.01,33376.0,84.5795,84.8687,84.5695,84.7789,33376.0
2016-07-13 12:30:00,85.0,85.01,84.72,84.77,19931.0,84.7689,84.7789,84.4897,84.5396,19931.0
2016-07-13 13:00:00,84.8,84.91,84.8,84.81,16441.0,84.5695,84.6792,84.5695,84.5795,16441.0
2016-07-13 13:30:00,84.79,84.87,84.66,84.69,21016.0,84.5595,84.6393,84.4299,84.4598,21016.0
2016-07-13 14:00:00,84.7,84.88,84.67,84.85,28486.0,84.4698,84.6493,84.4398,84.6193,28486.0
2016-07-13 14:30:00,84.84,84.86,84.71,84.75,32260.0,84.6094,84.6293,84.4797,84.5196,32260.0
2016-07-13 15:00:00,84.74,84.77,84.61,84.65,28653.0,84.5096,84.5396,84.38,84.4199,28653.0
2016-07-13 15:30:00,84.63,84.69,84.41,84.41,124134.0,84.3999,84.4598,84.1805,84.1805,124134.0
2016-07-14 09:30:00,85.02,85.47,84.77,84.82,34139.0,84.7889,85.2377,84.5396,84.5894,34139.0
2016-07-14 10:00:00,84.84,85.04,84.6,84.64,44515.0,84.6094,84.8088,84.37,84.4099,44515.0
2016-07-14 10:30:00,84.63,84.88,84.6,84.81,28208.0,84.3999,84.6493,84.37,84.5795,28208.0
2016-07-14 11:00:00,84.82,84.86,84.57,84.65,35833.0,84.5894,84.6293,84.3401,84.4199,35833.0
2016-07-14 11:30:00,84.63,84.89,84.61,84.78,30305.0,84.3999,84.6592,84.38,84.5495,30305.0
2016-07-14 12:00:00,84.78,84.96,84.7,84.83,25203.0,84.5495,84.729,84.4698,84.5994,25203.0
2016-07-14 12:30:00,84.8,85.11,84.8,85.05,14648.0,84.5695,84.8786,84.5695,84.8188,14648.0
2016-07-14 13:00:00,85.08,85.09,84.6,84.7,47441.0,84.8487,84.8587,84.37,84.4698,47441.0
2016-07-14 13:30:00,84.68,84.88,84.62,84.64,59092.0,84.4498,84.6493,84.39,84.4099,59092.0
2016-07-14 14:00:00,84.69,84.73,84.56,84.62,68437.0,84.4598,84.4997,84.3301,84.39,68437.0
2016-07-14 14:30:00,84.64,84.72,84.61,84.65,81479.0,84.4099,84.4897,84.38,84.4199,81479.0
2016-07-14 15:00:00,84.65,84.72,84.59,84.69,155417.0,84.4199,84.4897,84.3601,84.4598,155417.0
2016-07-14 15:30:00,84.72,84.87,84.65,84.69,207785.0,84.4897,84.6393,84.4199,84.4598,207785.0
2016-07-15 09:30:00,85.01,85.01,84.18,84.18,58493.0,84.7789,84.7789,83.9512,83.9512,58493.0
2016-07-15 10:00:00,84.19,84.29,83.77,84.26,32898.0,83.9611,84.0609,83.5423,84.031,32898.0
2016-07-15 10:30:00,84.22,84.23,83.96,84.02,47702.0,83.9911,84.001,83.7318,83.7916,47702.0
2016-07-15 11:00:00,84.02,84.09,83.73,83.95,62393.0,83.7916,83.8614,83.5024,83.7218,62393.0
2016-07-15 11:30:00,83.95,84.07,83.9,83.98,23200.0,83.7218,83.8415,83.6719,83.7517,23200.0
2016-07-15 12:00:00,83.97,83.97,83.81,83.84,39826.0,83.7417,83.7417,83.5822,83.6121,39826.0
2016-07-15 12:30:00,83.86,83.87,83.69,83.72,27314.0,83.632,83.642,83.4625,83.4924,27314.0
2016-07-15 13:00:00,83.72,83.94,83.63,83.86,115024.0,83.4924,83.7118,83.4027,83.632,115024.0
2016-07-15 13:30:00,83.86,84.01,83.8,83.83,90163.0,83.632,83.7816,83.5722,83.6021,90163.0
2016-07-15 14:00:00,83.83,83.83,83.74,83.75,69602.0,83.6021,83.6021,83.5124,83.5223,69602.0
2016-07-15 14:30:00,83.74,83.87,83.74,83.86,53857.0,83.5124,83.642,83.5124,83.632,53857.0
2016-07-15 15:00:00,83.86,84.04,83.79,84.03,28891.0,83.632,83.8115,83.5622,83.8016,28891.0
2016-07-15 15:30:00,84.04,84.18,84.02,84.04,117240.0,83.8115,83.9512,83.7916,83.8115,117240.0
2016-07-18 09:30:00,84.0,84.33,83.64,84.03,46690.0,83.7717,84.1008,83.4126,83.8016,46690.0
2016-07-18 10:00:00,84.02,84.06,83.9,84.0,62065.0,83.7916,83.8315,83.6719,83.7717,62065.0
2016-07-18 10:30:00,84.0,84.02,83.93,83.95,28958.0,83.7717,83.7916,83.7018,83.7218,28958.0
2016-07-18 11:00:00,83.98,84.01,83.71,83.73,34234.0,83.7517,83.7816,83.4824,83.5024,34234.0
2016-07-18 11:30:00,83.7,83.84,83.65,83.81,14761.0,83.4725,83.6121,83.4226,83.5822,14761.0
2016-07-18 12:00:00,83.81,83.81,83.68,83.72,11160.0,83.5822,83.5822,83.4525,83.4924,11160.0
2016-07-18 12:30:00,83.71,83.71,83.52,83.54,30514.0,83.4824,83.4824,83.293,83.3129,30514.0
2016-07-18 13:00:00,83.54,83.57,83.44,83.54,27000.0,83.3129,83.3428,83.2132,83.3129,27000.0
2016-07-18 13:30:00,83.56,83.58,83.46,83.49,30261.0,83.3329,83.3528,83.2331,83.263,30261.0
2016-07-18 14:00:00,83.49,83.59,83.47,83.53,38104.0,83.263,83.3628,83.2431,83.3029,38104.0
2016-07-18 14:30:00,83.54,83.58,83.49,83.51,25176.0,83.3129,83.3528,83.263,83.283,25176.0
2016-07-18 15:00:00,83.52,83.61,83.45,83.51,40388.0,83.293,83.3827,83.2232,83.283,40388.0
2016-07-18 15:30:00,83.51,83.58,83.39,83.4,106408.0,83.283,83.3528,83.1633,83.1733,106408.0
2016-07-19 09:30:00,83.0,83.26,82.79,82.88,58373.0,82.7744,83.0337,82.5649,82.6547,58373.0
2016-07-19 10:00:00,82.87,83.12,82.81,83.05,82252.0,82.6447,82.8941,82.5849,82.8242,82252.0
2016-07-19 10:30:00,83.06,83.16,82.91,83.05,107652.0,82.8342,82.9339,82.6846,82.8242,107652.0
2016-07-19 11:00:00,83.07,83.32,83.05,83.2,54757.0,82.8442,83.0935,82.8242,82.9738,54757.0
2016-07-19 11:30:00,83.19,83.2,83.03,83.09,64575.0,82.9639,82.9738,82.8043,82.8641,64575.0
2016-07-19 12:00:00,83.07,83.16,83.04,83.06,31391.0,82.8442,82.9339,82.8143,82.8342,31391.0
2016-07-19 12:30:00,83.06,83.2,83.01,83.12,47156.0,82.8342,82.9738,82.7843,82.8941,47156.0
2016-07-19 13:00:00,83.14,83.16,83.01,83.03,29140.0,82.914,82.9339,82.7843,82.8043,29140.0
2016-07-19 13:30:00,83.03,83.22,83.0,83.13,33865.0,82.8043,82.9938,82.7744,82.904,33865.0
2016-07-19 14:00:00,83.15,83.26,83.05,83.24,46052.0,82.924,83.0337,82.8242,83.0137,46052.0
2016-07-19 14:30:00,83.22,83.3,83.2,83.23,28572.0,82.9938,83.0736,82.9738,83.0038,28572.0
2016-07-19 15:00:00,83.23,83.29,83.18,83.23,32877.0,83.0038,83.0636,82.9539,83.0038,32877.0
2016-07-19 15:30:00,83.22,83.24,83.1,83.11,136013.0,82.9938,83.0137,82.8741,82.8841,136013.0
2016-07-20 09:30:00,83.28,83.8,83.01,83.69,129993.0,83.0536,83.5722,82.7843,83.4625,129993.0
2016-07-20 10:00:00,83.69,84.11,83.63,83.78,146335.0,83.4625,83.8814,83.4027,83.5523,146335.0
2016-07-20 10:30:00,83.77,83.88,83.71,83.83,86269.0,83.5423,83.652,83.4824,83.6021,86269.0
2016-07-20 11:00:00,83.84,84.24,83.8,84.22,52401.0,83.6121,84.011,83.5722,83.9911,52401.0
2016-07-20 11:30:00,84.22,84.43,84.12,84.4,42482.0,83.9911,84.2005,83.8913,84.1706,42482.0
2016-07-20 12:00:00,84.39,84.39,84.03,84.17,68715.0,84.1606,84.1606,83.8016,83.9412,68715.0
2016-07-20 12:30:00,84.17,84.37,84.14,84.27,42853.0,83.9412,84.1407,83.9113,84.0409,42853.0
2016-07-20 13:00:00,84.27,84.46,84.2,84.46,71264.0,84.0409,84.2304,83.9711,84.2304,71264.0
2016-07-20 13:30:00,84.45,84.52,84.4,84.46,43492.0,84.2204,84.2902,84.1706,84.2304,43492.0
2016-07-20 14:00:00,84.47,84.55,84.32,84.39,60183.0,84.2404,84.3202,84.0908,84.1606,60183.0
2016-07-20 14:30:00,84.39,84.39,84.25,84.34,86772.0,84.1606,84.1606,84.021,84.1107,86772.0
2016-07-20 15:00:00,84.33,84.37,84.27,84.3,61455.0,84.1008,84.1407,84.0409,84.0708,61455.0
2016-07-20 15:30:00,84.3,84.51,84.27,84.33,139362.0,84.0708,84.2803,84.0409,84.1008,139362.0
2016-07-21 09:30:00,84.16,84.37,83.51,84.08,39265.0,83.9312,84.1407,83.283,83.8514,39265.0
2016-07-21 10:00:00,84.0,84.1,83.82,83.91,23642.0,83.7717,83.8714,83.5921,83.6819,23642.0
2016-07-21 10:30:00,83.91,84.25,83.91,84.17,41632.0,83.6819,84.021,83.6819,83.9412,41632.0
2016-07-21 11:00:00,84.15,84.18,83.92,84.03,38983.0,83.9213,83.9512,83.6919,83.8016,38983.0
2016-07-21 11:30:00,84.02,84.02,83.8,83.92,12022.0,83.7916,83.7916,83.5722,83.6919,12022.0
2016-07-21 12:00:00,83.92,83.94,83.59,83.61,23917.0,83.6919,83.7118,83.3628,83.3827,23917.0
2016-07-21 12:30:00,83.62,83.64,83.42,83.45,27000.0,83.3927,83.4126,83.1932,83.2232,27000.0
2016-07-21 13:00:00,83.43,83.53,83.35,83.37,19191.0,83.2032,83.3029,83.1234,83.1434,19191.0
2016-07-21 13:30:00,83.37,83.43,83.31,83.34,16518.0,83.1434,83.2032,83.0835,83.1135,16518.0
2016-07-21 14:00:00,83.33,83.33,83.11,83.17,21427.0,83.1035,83.1035,82.8841,82.9439,21427.0
2016-07-21 14:30:00,83.15,83.17,82.92,83.07,41006.0,82.924,82.9439,82.6946,82.8442,41006.0
2016-07-21 15:00:00,83.06,83.06,82.84,82.89,54897.0,82.8342,82.8342,82.6148,82.6647,54897.0
2016-07-21 15:30:00,82.92,83.0,82.82,82.82,129505.0,82.6946,82.7744,82.5949,82.5949,129505.0
2016-07-22 09:30:00,82.95,83.56,82.88,83.56,44216.0,82.7245,83.3329,82.6547,83.3329,44216.0
2016-07-22 10:00:00,83.51,83.6,83.47,83.47,49085.0,83.283,83.3727,83.2431,83.2431,49085.0
2016-07-22 10:30:00,83.47,83.54,83.34,83.34,47532.0,83.2431,83.3129,83.1135,83.1135,47532.0
2016-07-22 11:00:00,83.36,83.43,83.16,83.36,42555.0,83.1334,83.2032,82.9339,83.1334,42555.0
2016-07-22 11:30:00,83.37,83.47,83.25,83.43,95520.0,83.1434,83.2431,83.0237,83.2032,95520.0
2016-07-22 12:00:00,83.43,83.47,83.37,83.41,28725.0,83.2032,83.2431,83.1434,83.1833,28725.0
2016-07-22 12:30:00,83.41,83.54,83.39,83.42,22354.0,83.1833,83.3129,83.1633,83.1932,22354.0
2016-07-22 13:00:00,83.43,83.53,83.43,83.53,17277.0,83.2032,83.3029,83.2032,83.3029,17277.0
2016-07-22 13:30:00,83.53,83.58,83.43,83.43,27848.0,83.3029,83.3528,83.2032,83.2032,27848.0
2016-07-22 14:00:00,83.42,83.43,83.27,83.31,28369.0,83.1932,83.2032,83.0436,83.0835,28369.0
2016-07-22 14:30:00,83.31,83.31,83.2,83.26,45867.0,83.0835,83.0835,82.9738,83.0337,45867.0
2016-07-22 15:00:00,83.28,83.48,83.25,83.48,46689.0,83.0536,83.2531,83.0237,83.2531,46689.0
2016-07-22 15:30:00,83.48,83.6,83.39,83.47,122020.0,83.2531,83.3727,83.1633,83.2431,122020.0
2016-07-25 09:30:00,83.41,83.48,83.24,83.33,39036.0,83.1833,83.2531,83.0137,83.1035,39036.0
2016-07-25 10:00:00,83.39,83.45,83.34,83.41,30343.0,83.1633,83.2232,83.1135,83.1833,30343.0
2016-07-25 10:30:00,83.43,83.87,83.4,83.75,53448.0,83.2032,83.642,83.1733,83.5223,53448.0
2016-07-25 11:00:00,83.76,83.96,83.67,83.92,43521.0,83.5323,83.7318,83.4426,83.6919,43521.0
2016-07-25 11:30:00,83.91,83.91,83.65,83.68,14649.0,83.6819,83.6819,83.4226,83.4525,14649.0
2016-07-25 12:00:00,83.68,83.74,83.62,83.72,9901.0,83.4525,83.5124,83.3927,83.4924,9901.0
2016-07-25 12:30:00,83.69,83.69,83.62,83.67,8837.0,83.4625,83.4625,83.3927,83.4426,8837.0
2016-07-25 13:00:00,83.65,83.92,83.63,83.92,22077.0,83.4226,83.6919,83.4027,83.6919,22077.0
2016-07-25 13:30:00,83.92,84.0,83.91,83.97,20684.0,83.6919,83.7717,83.6819,83.7417,20684.0
2016-07-25 14:00:00,83.99,84.02,83.88,84.01,32437.0,83.7617,83.7916,83.652,83.7816,32437.0
2016-07-25 14:30:00,84.0,84.14,83.98,84.13,36346.0,83.7717,83.9113,83.7517,83.9013,36346.0
2016-07-25 15:00:00,84.13,84.13,83.98,84.04,28140.0,83.9013,83.9013,83.7517,83.8115,28140.0
2016-07-25 15:30:00,84.04,84.2,84.01,84.19,66365.0,83.8115,83.9711,83.7816,83.9611,66365.0
2016-07-26 09:30:00,84.38,84.9,84.38,84.58,30772.0,84.1506,84.6692,84.1506,84.3501,30772.0
2016-07-26 10:00:00,84.58,84.7,84.35,84.47,16428.0,84.3501,84.4698,84.1207,84.2404,16428.0
2016-07-26 10:30:00,84.47,84.52,83.83,83.83,20285.0,84.2404,84.2902,83.6021,83.6021,20285.0
2016-07-26 11:00:00,83.8,84.02,83.77,83.98,18498.0,83.5722,83.7916,83.5423,83.7517,18498.0
2016-07-26 11:30:00,84.0,84.14,83.96,84.07,13700.0,83.7717,83.9113,83.7318,83.8415,13700.0
2016-07-26 12:00:00,84.08,84.18,83.94,84.1,10423.0,83.8514,83.9512,83.7118,83.8714,10423.0
2016-07-26 12:30:00,84.09,84.17,84.05,84.12,11912.0,83.8614,83.9412,83.8215,83.8913,11912.0
2016-07-26 13:00:00,84.12,84.16,83.92,83.97,15608.0,83.8913,83.9312,83.6919,83.7417,15608.0
2016-07-26 13:30:00,83.98,84.0,83.87,83.91,18400.0,83.7517,83.7717,83.642,83.6819,18400.0
2016-07-26 14:00:00,83.91,84.05,83.77,84.01,21106.0,83.6819,83.8215,83.5423,83.7816,21106.0
2016-07-26 14:30:00,84.02,84.07,83.82,83.83,19483.0,83.7916,83.8415,83.5921,83.6021,19483.0
2016-07-26 15:00:00,83.82,83.93,83.81,83.89,20598.0,83.5921,83.7018,83.5822,83.662,20598.0
2016-07-26 15:30:00,83.89,84.0,83.85,83.95,127779.0,83.662,83.7717,83.6221,83.7218,127779.0
2016-07-27 09:30:00,84.04,84.04,83.51,83.74,35904.0,83.8115,83.8115,83.283,83.5124,35904.0
2016-07-27 10:00:00,83.73,84.08,83.57,84.08,29944.0,83.5024,83.8514,83.3428,83.8514,29944.0
2016-07-27 10:30:00,84.06,84.16,83.64,83.64,31739.0,83.8315,83.9312,83.4126,83.4126,31739.0
2016-07-27 11:00:00,83.64,84.0,83.5,83.98,24621.0,83.4126,83.7717,83.273,83.7517,24621.0
2016-07-27 11:30:00,84.01,84.01,83.72,83.72,15300.0,83.7816,83.7816,83.4924,83.4924,15300.0
2016-07-27 12:00:00,83.71,83.77,83.64,83.64,9782.0,83.4824,83.5423,83.4126,83.4126,9782.0
2016-07-27 12:30:00,83.64,83.66,83.58,83.62,12274.0,83.4126,83.4326,83.3528,83.3927,12274.0
2016-07-27 13:00:00,83.61,83.65,83.55,83.6,14842.0,83.3827,83.4226,83.3229,83.3727,14842.0
2016-07-27 13:30:00,83.59,83.69,83.54,83.62,19450.0,83.3628,83.4625,83.3129,83.3927,19450.0
2016-07-27 14:00:00,83.6,83.89,83.3,83.79,37238.0,83.3727,83.662,83.0736,83.5622,37238.0
2016-07-27 14:30:00,83.8,84.25,83.8,84.11,46905.0,83.5722,84.021,83.5722,83.8814,46905.0
2016-07-27 15:00:00,84.13,84.33,84.11,84.31,55234.0,83.9013,84.1008,83.8814,84.0808,55234.0
2016-07-27 15:30:00,84.29,84.33,83.85,84.02,144505.0,84.0609,84.1008,83.6221,83.7916,144505.0
2016-07-28 09:30:00,84.12,84.83,84.01,84.26,25467.0,83.8913,84.5994,83.7816,84.031,25467.0
2016-07-28 10:00:00,84.22,84.26,83.57,83.66,30198.0,83.9911,84.031,83.3428,83.4326,30198.0
2016-07-28 10:30:00,83.65,83.86,83.56,83.7,24534.0,83.4226,83.632,83.3329,83.4725,24534.0
2016-07-28 11:00:00,83.68,84.02,83.66,84.0,26093.0,83.4525,83.7916,83.4326,83.7717,26093.0
2016-07-28 11:30:00,84.0,84.04,83.82,83.91,24786.0,83.7717,83.8115,83.5921,83.6819,24786.0
2016-07-28 12:00:00,83.88,83.93,83.75,83.9,42938.0,83.652,83.7018,83.5223,83.6719,42938.0
2016-07-28 12:30:00,83.91,84.11,83.91,84.02,19185.0,83.6819,83.8814,83.6819,83.7916,19185.0
2016-07-28 13:00:00,84.02,84.44,84.02,84.43,23731.0,83.7916,84.2105,83.7916,84.2005,23731.0
2016-07-28 13:30:00,84.44,84.44,84.05,84.16,45990.0,84.2105,84.2105,83.8215,83.9312,45990.0
2016-07-28 14:00:00,84.17,84.23,84.14,84.18,39409.0,83.9412,84.001,83.9113,83.9512,39409.0
2016-07-28 14:30:00,84.16,84.45,84.15,84.37,61559.0,83.9312,84.2204,83.9213,84.1407,61559.0
2016-07-28 15:00:00,84.37,84.41,84.28,84.3,64193.0,84.1407,84.1805,84.0509,84.0708,64193.0
2016-07-28 15:30:00,84.29,84.34,83.97,84.29,231491.0,84.0609,84.1107,83.7417,84.0609,231491.0
2016-07-29 09:30:00,83.45,86.85,83.0,85.97,227658.0,83.2232,86.6139,82.7744,85.7363,227658.0
2016-07-29 10:00:00,85.94,86.61,85.37,86.09,254589.0,85.7064,86.3746,85.1379,85.856,254589.0
2016-07-29 10:30:00,86.07,86.26,85.92,86.18,118720.0,85.836,86.0255,85.6864,85.9457,118720.0
2016-07-29 11:00:00,86.15,86.56,85.99,86.56,75664.0,85.9158,86.3247,85.7562,86.3247,75664.0
2016-07-29 11:30:00,86.54,87.19,86.53,87.09,43143.0,86.3048,86.953,86.2948,86.8533,43143.0
2016-07-29 12:00:00,87.07,87.07,86.52,86.88,44491.0,86.8333,86.8333,86.2848,86.6438,44491.0
2016-07-29 12:30:00,86.9,87.03,86.84,86.85,26403.0,86.6638,86.7934,86.6039,86.6139,26403.0
2016-07-29 13:00:00,86.82,86.96,86.76,86.8,30376.0,86.584,86.7236,86.5242,86.564,30376.0
2016-07-29 13:30:00,86.81,87.09,86.68,86.7,52263.0,86.574,86.8533,86.4444,86.4643,52263.0
2016-07-29 14:00:00,86.69,87.0,86.68,86.79,39814.0,86.4543,86.7635,86.4444,86.5541,39814.0
2016-07-29 14:30:00,86.79,87.11,86.7,86.88,65439.0,86.5541,86.8732,86.4643,86.6438,65439.0
2016-07-29 15:00:00,86.86,86.88,86.49,86.51,75493.0,86.6239,86.6438,86.2549,86.2748,75493.0
2016-07-29 15:30:00,86.5,86.76,86.48,86.61,233916.0,86.2649,86.5242,86.2449,86.3746,233916.0
2016-08-01 09:30:00,86.35,86.6,85.55,85.55,68244.0,86.1153,86.3646,85.3174,85.3174,68244.0
2016-08-01 10:00:00,85.55,85.55,85.18,85.43,70172.0,85.3174,85.3174,84.9485,85.1978,70172.0
2016-08-01 10:30:00,85.45,85.96,85.25,85.7,59348.0,85.2177,85.7263,85.0183,85.467,59348.0
2016-08-01 11:00:00,85.69,85.95,85.66,85.69,44501.0,85.4571,85.7164,85.4271,85.4571,44501.0
2016-08-01 11:30:00,85.71,85.86,85.65,85.65,20945.0,85.477,85.6266,85.4172,85.4172,20945.0
2016-08-01 12:00:00,85.67,85.72,85.47,85.55,22124.0,85.4371,85.487,85.2377,85.3174,22124.0
2016-08-01 12:30:00,85.54,85.8,85.53,85.73,30169.0,85.3075,85.5668,85.2975,85.497,30169.0
2016-08-01 13:00:00,85.76,85.98,85.76,85.98,33253.0,85.5269,85.7463,85.5269,85.7463,33253.0
2016-08-01 13:30:00,85.98,86.03,85.81,86.03,27890.0,85.7463,85.7961,85.5767,85.7961,27890.0
2016-08-01 14:00:00,86.04,86.14,85.78,85.86,33689.0,85.8061,85.9058,85.5468,85.6266,33689.0
2016-08-01 14:30:00,85.87,86.02,85.75,85.87,36731.0,85.6366,85.7862,85.5169,85.6366,36731.0
2016-08-01 15:00:00,85.87,86.0,85.45,85.47,51259.0,85.6366,85.7662,85.2177,85.2377,51259.0
2016-08-01 15:30:00,85.48,85.69,85.4,85.62,148309.0,85.2476,85.4571,85.1679,85.3873,148309.0
2016-08-02 09:30:00,85.3,85.3,84.45,85.1,25771.0,85.0681,85.0681,84.2204,84.8687,25771.0
2016-08-02 10:00:00,85.07,85.16,84.76,84.81,21451.0,84.8387,84.9285,84.5296,84.5795,21451.0
2016-08-02 10:30:00,84.79,84.82,84.29,84.34,27206.0,84.5595,84.5894,84.0609,84.1107,27206.0
2016-08-02 11:00:00,84.33,84.45,84.32,84.4,24892.0,84.1008,84.2204,84.0908,84.1706,24892.0
2016-08-02 11:30:00,84.41,84.41,84.27,84.27,22929.0,84.1805,84.1805,84.0409,84.0409,22929.0
2016-08-02 12:00:00,84.29,84.36,84.25,84.3,21066.0,84.0609,84.1307,84.021,84.0708,21066.0
2016-08-02 12:30:00,84.3,84.36,84.11,84.14,28903.0,84.0708,84.1307,83.8814,83.9113,28903.0
2016-08-02 13:00:00,84.12,84.13,83.86,84.13,19520.0,83.8913,83.9013,83.632,83.9013,19520.0
2016-08-02 13:30:00,84.12,84.21,84.07,84.13,18446.0,83.8913,83.9811,83.8415,83.9013,18446.0
2016-08-02 14:00:00,84.12,84.38,84.12,84.35,23015.0,83.8913,84.1506,83.8913,84.1207,23015.0
2016-08-02 14:30:00,84.36,84.46,84.26,84.29,35390.0,84.1307,84.2304,84.031,84.0609,35390.0
2016-08-02 15:00:00,84.31,84.46,84.31,84.35,36135.0,84.0808,84.2304,84.0808,84.1207,36135.0
2016-08-02 15:30:00,84.35,84.49,84.19,84.23,186034.0,84.1207,84.2603,83.9611,84.001,186034.0
2016-08-03 09:30:00,84.04,84.63,83.73,83.95,21492.0,83.8115,84.3999,83.5024,83.7218,21492.0
2016-08-03 10:00:00,83.92,84.16,83.77,84.16,33415.0,83.6919,83.9312,83.5423,83.9312,33415.0
2016-08-03 10:30:00,84.14,84.29,83.93,84.26,74958.0,83.9113,84.0609,83.7018,84.031,74958.0
2016-08-03 11:00:00,84.26,84.33,84.09,84.27,44235.0,84.031,84.1008,83.8614,84.0409,44235.0
2016-08-03 11:30:00,84.26,84.55,84.25,84.44,23546.0,84.031,84.3202,84.021,84.2105,23546.0
2016-08-03 12:00:00,84.42,84.44,84.2,84.24,18424.0,84.1905,84.2105,83.9711,84.011,18424.0
2016-08-03 12:30:00,84.24,84.32,84.21,84.24,17070.0,84.011,84.0908,83.9811,84.011,17070.0
2016-08-03 13:00:00,84.24,84.29,84.19,84.21,24259.0,84.011,84.0609,83.9611,83.9811,24259.0
2016-08-03 13:30:00,84.22,84.3,84.18,84.28,23834.0,83.9911,84.0708,83.9512,84.0509,23834.0
2016-08-03 14:00:00,84.28,84.56,84.27,84.54,28643.0,84.0509,84.3301,84.0409,84.3102,28643.0
2016-08-03 14:30:00,84.52,84.86,84.51,84.85,36095.0,84.2902,84.6293,84.2803,84.6193,36095.0
2016-08-03 15:00:00,84.84,85.09,84.78,85.09,60670.0,84.6094,84.8587,84.5495,84.8587,60670.0
2016-08-03 15:30:00,85.09,85.14,84.81,84.86,182836.0,84.8587,84.9086,84.5795,84.6293,182836.0
2016-08-04 09:30:00,85.11,85.76,84.83,84.88,26293.0,84.8786,85.5269,84.5994,84.6493,26293.0
2016-08-04 10:00:00,84.94,84.96,84.63,84.65,21165.0,84.7091,84.729,84.3999,84.4199,21165.0
2016-08-04 10:30:00,84.69,85.07,84.64,84.98,13711.0,84.4598,84.8387,84.4099,84.749,13711.0
2016-08-04 11:00:00,84.97,84.98,84.62,84.74,19337.0,84.739,84.749,84.39,84.5096,19337.0
2016-08-04 11:30:00,84.78,85.01,84.77,85.01,8036.0,84.5495,84.7789,84.5396,84.7789,8036.0
2016-08-04 12:00:00,84.98,85.1,84.98,85.09,10803.0,84.749,84.8687,84.749,84.8587,10803.0
2016-08-04 12:30:00,85.08,85.08,84.7,84.7,13557.0,84.8487,84.8487,84.4698,84.4698,13557.0
2016-08-04 13:00:00,84.74,84.75,84.41,84.47,27574.0,84.5096,84.5196,84.1805,84.2404,27574.0
2016-08-04 13:30:00,84.47,84.52,84.19,84.24,42171.0,84.2404,84.2902,83.9611,84.011,42171.0
2016-08-04 14:00:00,84.25,84.37,84.16,84.3,37249.0,84.021,84.1407,83.9312,84.0708,37249.0
2016-08-04 14:30:00,84.31,84.33,84.14,84.17,128445.0,84.0808,84.1008,83.9113,83.9412,128445.0
2016-08-04 15:00:00,84.17,84.27,84.03,84.05,49096.0,83.9412,84.0409,83.8016,83.8215,49096.0
2016-08-04 15:30:00,84.07,84.22,84.04,84.1,159931.0,83.8415,83.9911,83.8115,83.8714,159931.0
2016-08-05 09:30:00,84.36,85.12,84.13,84.51,26619.0,84.1307,84.8886,83.9013,84.2803,26619.0
2016-08-05 10:00:00,84.52,84.7,84.2,84.2,25016.0,84.2902,84.4698,83.9711,83.9711,25016.0
2016-08-05 10:30:00,84.21,84.49,84.21,84.47,25157.0,83.9811,84.2603,83.9811,84.2404,25157.0
2016-08-05 11:00:00,84.5,85.0,84.5,85.0,54002.0,84.2703,84.7689,84.2703,84.7689,54002.0
2016-08-05 11:30:00,84.98,85.12,84.95,85.06,33969.0,84.749,84.8886,84.7191,84.8288,33969.0
2016-08-05 12:00:00,85.06,85.29,85.04,85.29,18945.0,84.8288,85.0582,84.8088,85.0582,18945.0
2016-08-05 12:30:00,85.28,85.37,85.22,85.25,16214.0,85.0482,85.1379,84.9883,85.0183,16214.0
2016-08-05 13:00:00,85.25,85.25,85.14,85.15,12454.0,85.0183,85.0183,84.9086,84.9185,12454.0
2016-08-05 13:30:00,85.16,85.16,84.91,84.92,19632.0,84.9285,84.9285,84.6792,84.6892,19632.0
2016-08-05 14:00:00,84.93,85.0,84.92,84.96,16092.0,84.6991,84.7689,84.6892,84.729,16092.0
2016-08-05 14:30:00,84.97,85.03,84.83,84.83,16048.0,84.739,84.7989,84.5994,84.5994,16048.0
2016-08-05 15:00:00,84.83,84.99,84.82,84.89,25875.0,84.5994,84.759,84.5894,84.6592,25875.0
2016-08-05 15:30:00,84.89,84.89,84.66,84.72,57028.0,84.6592,84.6592,84.4299,84.4897,57028.0
2016-08-08 09:30:00,84.6,84.85,84.45,84.46,20999.0,84.37,84.6193,84.2204,84.2304,20999.0
2016-08-08 10:00:00,84.44,84.46,84.18,84.23,7817.0,84.2105,84.2304,83.9512,84.001,7817.0
2016-08-08 10:30:00,84.21,84.42,84.2,84.41,95488.0,83.9811,84.1905,83.9711,84.1805,95488.0
2016-08-08 11:00:00,84.42,84.58,84.39,84.56,35752.0,84.1905,84.3501,84.1606,84.3301,35752.0
2016-08-08 11:30:00,84.58,84.64,84.54,84.56,13044.0,84.3501,84.4099,84.3102,84.3301,13044.0
2016-08-08 12:00:00,84.59,84.6,84.48,84.5,11714.0,84.3601,84.37,84.2504,84.2703,11714.0
2016-08-08 12:30:00,84.5,84.57,84.5,84.52,10142.0,84.2703,84.3401,84.2703,84.2902,10142.0
2016-08-08 13:00:00,84.54,84.58,84.52,84.55,15957.0,84.3102,84.3501,84.2902,84.3202,15957.0
2016-08-08 13:30:00,84.55,84.57,84.5,84.56,15351.0,84.3202,84.3401,84.2703,84.3301,15351.0
2016-08-08 14:00:00,84.56,84.59,84.33,84.36,14878.0,84.3301,84.3601,84.1008,84.1307,14878.0
2016-08-08 14:30:00,84.34,84.47,84.27,84.41,21782.0,84.1107,84.2404,84.0409,84.1805,21782.0
2016-08-08 15:00:00,84.42,84.49,84.36,84.37,22113.0,84.1905,84.2603,84.1307,84.1407,22113.0
2016-08-08 15:30:00,84.35,84.45,84.32,84.41,81368.0,84.1207,84.2204,84.0908,84.1805,81368.0
2016-08-09 09:30:00,84.24,84.66,84.09,84.09,23295.0,84.011,84.4299,83.8614,83.8614,23295.0
2016-08-09 10:00:00,84.13,84.54,84.06,84.54,307864.0,83.9013,84.3102,83.8315,84.3102,307864.0
2016-08-09 10:30:00,84.53,84.77,84.49,84.73,16026.0,84.3002,84.5396,84.2603,84.4997,16026.0
2016-08-09 11:00:00,84.73,84.77,84.66,84.66,10923.0,84.4997,84.5396,84.4299,84.4299,10923.0
2016-08-09 11:30:00,84.64,84.76,84.61,84.73,9030.0,84.4099,84.5296,84.38,84.4997,9030.0
2016-08-09 12:00:00,84.76,84.83,84.58,84.59,7575.0,84.5296,84.5994,84.3501,84.3601,7575.0
2016-08-09 12:30:00,84.62,84.85,84.57,84.85,31519.0,84.39,84.6193,84.3401,84.6193,31519.0
2016-08-09 13:00:00,84.85,84.96,84.84,84.91,200840.0,84.6193,84.729,84.6094,84.6792,200840.0
2016-08-09 13:30:00,84.91,85.0,84.8,84.98,32763.0,84.6792,84.7689,84.5695,84.749,32763.0
2016-08-09 14:00:00,84.99,85.2,84.99,85.15,28466.0,84.759,84.9684,84.759,84.9185,28466.0
2016-08-09 14:30:00,85.16,85.22,85.07,85.18,17635.0,84.9285,84.9883,84.8387,84.9485,17635.0
2016-08-09 15:00:00,85.19,85.21,85.03,85.09,39009.0,84.9584,84.9784,84.7989,84.8587,39009.0
2016-08-09 15:30:00,85.09,85.1,84.86,84.88,77439.0,84.8587,84.8687,84.6293,84.6493,77439.0
2016-08-10 09:30:00,85.18,85.25,84.74,84.74,19631.0,84.9485,85.0183,84.5096,84.5096,19631.0
2016-08-10 10:00:00,84.78,84.84,84.56,84.6,18370.0,84.5495,84.6094,84.3301,84.37,18370.0
2016-08-10 10:30:00,84.63,84.66,84.49,84.52,11459.0,84.3999,84.4299,84.2603,84.2902,11459.0
2016-08-10 11:00:00,84.54,84.59,84.33,84.4,17968.0,84.3102,84.3601,84.1008,84.1706,17968.0
2016-08-10 11:30:00,84.41,84.65,84.35,84.6,46632.0,84.1805,84.4199,84.1207,84.37,46632.0
2016-08-10 12:00:00,84.61,84.89,84.61,84.81,11151.0,84.38,84.6592,84.38,84.5795,11151.0
2016-08-10 12:30:00,84.82,84.88,84.76,84.76,15486.0,84.5894,84.6493,84.5296,84.5296,15486.0
2016-08-10 13:00:00,84.78,84.86,84.69,84.77,21383.0,84.5495,84.6293,84.4598,84.5396,21383.0
2016-08-10 13:30:00,84.77,84.84,84.75,84.77,16653.0,84.5396,84.6094,84.5196,84.5396,16653.0
2016-08-10 14:00:00,84.77,84.95,84.5,84.8,36771.0,84.5396,84.7191,84.2703,84.5695,36771.0
2016-08-10 14:30:00,84.8,84.89,84.71,84.71,23413.0,84.5695,84.6592,84.4797,84.4797,23413.0
2016-08-10 15:00:00,84.7,84.73,84.62,84.65,23515.0,84.4698,84.4997,84.39,84.4199,23515.0
2016-08-10 15:30:00,84.66,84.74,84.53,84.59,92944.0,84.4299,84.5096,84.3002,84.3601,92944.0
2016-08-11 09:30:00,84.59,84.85,84.52,84.52,14263.0,84.3601,84.6193,84.2902,84.2902,14263.0
2016-08-11 10:00:00,84.54,84.71,84.54,84.65,22642.0,84.3102,84.4797,84.3102,84.4199,22642.0
2016-08-11 10:30:00,84.65,84.65,84.41,84.43,79900.0,84.4199,84.4199,84.1805,84.2005,79900.0
2016-08-11 11:00:00,84.45,84.67,84.42,84.42,32723.0,84.2204,84.4398,84.1905,84.1905,32723.0
2016-08-11 11:30:00,84.44,84.55,84.36,84.47,11430.0,84.2105,84.3202,84.1307,84.2404,11430.0
2016-08-11 12:00:00,84.5,84.6,84.41,84.44,15754.0,84.2703,84.37,84.1805,84.2105,15754.0
2016-08-11 12:30:00,84.45,84.55,84.4,84.47,29654.0,84.2204,84.3202,84.1706,84.2404,29654.0
2016-08-11 13:00:00,84.46,84.51,84.37,84.47,46288.0,84.2304,84.2803,84.1407,84.2404,46288.0
2016-08-11 13:30:00,84.48,84.67,84.36,84.64,52715.0,84.2504,84.4398,84.1307,84.4099,52715.0
2016-08-11 14:00:00,84.67,84.82,84.67,84.81,20398.0,84.4398,84.5894,84.4398,84.5795,20398.0
2016-08-11 14:30:00,84.79,84.82,84.58,84.61,18238.0,84.5595,84.5894,84.3501,84.38,18238.0
2016-08-11 15:00:00,84.69,84.74,84.63,84.71,12661.0,84.4598,84.5096,84.3999,84.4797,12661.0
2016-08-11 15:30:00,84.7,84.74,84.61,84.67,70797.0,84.4698,84.5096,84.38,84.4398,70797.0
2016-08-12 09:30:00,84.49,84.66,84.17,84.17,12708.0,84.2603,84.4299,83.9412,83.9412,12708.0
2016-08-12 10:00:00,84.19,84.28,84.14,84.22,7389.0,83.9611,84.0509,83.9113,83.9911,7389.0
2016-08-12 10:30:00,84.27,84.46,84.09,84.43,24641.0,84.0409,84.2304,83.8614,84.2005,24641.0
2016-08-12 11:00:00,84.43,84.45,83.63,83.68,38379.0,84.2005,84.2204,83.4027,83.4525,38379.0
2016-08-12 11:30:00,83.7,83.82,83.63,83.63,15680.0,83.4725,83.5921,83.4027,83.4027,15680.0
2016-08-12 12:00:00,83.65,83.72,83.38,83.44,12971.0,83.4226,83.4924,83.1533,83.2132,12971.0
2016-08-12 12:30:00,83.44,83.56,83.43,83.51,9692.0,83.2132,83.3329,83.2032,83.283,9692.0
2016-08-12 13:00:00,83.52,83.64,83.35,83.35,12058.0,83.293,83.4126,83.1234,83.1234,12058.0
2016-08-12 13:30:00,83.35,83.35,83.2,83.26,17754.0,83.1234,83.1234,82.9738,83.0337,17754.0
2016-08-12 14:00:00,83.26,83.3,83.2,83.23,19297.0,83.0337,83.0736,82.9738,83.0038,19297.0
2016-08-12 14:30:00,83.24,83.34,83.12,83.13,28078.0,83.0137,83.1135,82.8941,82.904,28078.0
2016-08-12 15:00:00,83.14,83.26,83.14,83.2,35289.0,82.914,83.0337,82.914,82.9738,35289.0
2016-08-12 15:30:00,83.2,83.29,83.15,83.26,83626.0,82.9738,83.0636,82.924,83.0337,83626.0
2016-08-15 09:30:00,83.18,83.43,82.32,82.44,74380.0,82.9539,83.2032,82.0962,82.2159,74380.0
2016-08-15 10:00:00,82.46,82.46,81.74,81.8,155745.0,82.2358,82.2358,81.5178,81.5776,155745.0
2016-08-15 10:30:00,81.79,81.91,81.76,81.86,73978.0,81.5677,81.6873,81.5377,81.6375,73978.0
2016-08-15 11:00:00,81.87,82.22,81.79,82.18,77438.0,81.6474,81.9965,81.5677,81.9566,77438.0
2016-08-15 11:30:00,82.18,82.42,82.18,82.28,36976.0,81.9566,82.196,81.9566,82.0563,36976.0
2016-08-15 12:00:00,82.28,82.45,82.09,82.15,80586.0,82.0563,82.2259,81.8669,81.9267,80586.0
2016-08-15 12:30:00,82.14,82.18,82.01,82.07,75678.0,81.9167,81.9566,81.7871,81.8469,75678.0
2016-08-15 13:00:00,82.08,82.14,81.95,81.97,49073.0,81.8569,81.9167,81.7272,81.7472,49073.0
2016-08-15 13:30:00,81.97,82.11,81.96,82.03,52255.0,81.7472,81.8868,81.7372,81.807,52255.0
2016-08-15 14:00:00,82.04,82.24,82.0,82.03,53421.0,81.817,82.0164,81.7771,81.807,53421.0
2016-08-15 14:30:00,82.03,82.15,81.96,82.09,73818.0,81.807,81.9267,81.7372,81.8669,73818.0
2016-08-15 15:00:00,82.08,82.25,82.05,82.06,75123.0,81.8569,82.0264,81.827,81.8369,75123.0
2016-08-15 15:30:00,82.06,82.06,81.72,81.81,210288.0,81.8369,81.8369,81.4979,81.5876,210288.0
2016-08-16 09:30:00,81.47,81.58,78.83,79.69,626933.0,81.2485,81.3582,78.6157,79.4734,626933.0
2016-08-16 10:00:00,79.7,80.45,79.16,79.26,115091.0,79.4833,80.2313,78.9448,79.0445,115091.0
2016-08-16 10:30:00,79.26,79.42,78.43,78.51,271237.0,79.0445,79.2041,78.2168,78.2966,271237.0
2016-08-16 11:00:00,78.52,78.89,77.65,77.69,217583.0,78.3066,78.6755,77.4389,77.4788,217583.0
2016-08-16 11:30:00,77.7,78.11,77.52,78.03,193647.0,77.4888,77.8977,77.3093,77.8179,193647.0
2016-08-16 12:00:00,78.05,78.47,77.81,77.95,95781.0,77.8378,78.2567,77.5985,77.7381,95781.0
2016-08-16 12:30:00,77.97,78.09,77.49,77.63,96536.0,77.7581,77.8777,77.2794,77.419,96536.0
2016-08-16 13:00:00,77.64,77.84,77.22,77.36,92339.0,77.4289,77.6284,77.0101,77.1497,92339.0
2016-08-16 13:30:00,77.39,77.67,77.26,77.26,78265.0,77.1796,77.4589,77.05,77.05,78265.0
2016-08-16 14:00:00,77.27,77.3,76.36,76.87,354009.0,77.06,77.0899,76.1524,76.661,354009.0
2016-08-16 14:30:00,76.88,76.89,75.99,76.05,209328.0,76.671,76.681,75.7834,75.8433,209328.0
2016-08-16 15:00:00,76.05,76.74,76.04,76.47,274837.0,75.8433,76.5314,75.8333,76.2621,274837.0
2016-08-16 15:30:00,76.48,76.55,75.88,75.97,442946.0,76.2721,76.3419,75.6737,75.7635,442946.0
2016-08-17 09:30:00,76.08,76.16,75.44,75.44,311292.0,75.8732,75.953,75.2349,75.2349,311292.0
2016-08-17 10:00:00,75.45,75.6,74.67,75.17,574401.0,75.2449,75.3945,74.467,74.9657,574401.0
2016-08-17 10:30:00,75.2,75.35,74.98,75.26,220103.0,74.9956,75.1452,74.7762,75.0554,220103.0
2016-08-17 11:00:00,75.28,75.28,74.99,75.14,224066.0,75.0754,75.0754,74.7862,74.9357,224066.0
2016-08-17 11:30:00,75.14,75.21,75.0,75.17,158444.0,74.9357,75.0056,74.7961,74.9657,158444.0
2016-08-17 12:00:00,75.19,75.3,75.12,75.26,157900.0,74.9856,75.0953,74.9158,75.0554,157900.0
2016-08-17 12:30:00,75.29,75.3,75.11,75.17,116293.0,75.0853,75.0953,74.9058,74.9657,116293.0
2016-08-17 13:00:00,75.18,75.21,75.1,75.21,56590.0,74.9756,75.0056,74.8959,75.0056,56590.0
2016-08-17 13:30:00,75.22,75.35,75.17,75.29,85931.0,75.0155,75.1452,74.9657,75.0853,85931.0
2016-08-17 14:00:00,75.3,75.34,75.13,75.18,124319.0,75.0953,75.1352,74.9258,74.9756,124319.0
2016-08-17 14:30:00,75.18,75.3,75.15,75.27,72946.0,74.9756,75.0953,74.9457,75.0654,72946.0
2016-08-17 15:00:00,75.27,75.33,75.19,75.23,138055.0,75.0654,75.1252,74.9856,75.0255,138055.0
2016-08-17 15:30:00,75.24,75.32,75.17,75.21,428131.0,75.0355,75.1153,74.9657,75.0056,428131.0
2016-08-18 09:30:00,75.23,75.61,74.86,74.93,77396.0,75.0255,75.4045,74.6565,74.7263,77396.0
2016-08-18 10:00:00,74.91,75.16,74.71,74.73,45236.0,74.7064,74.9557,74.5069,74.5269,45236.0
2016-08-18 10:30:00,74.75,74.92,74.64,74.68,66294.0,74.5468,74.7163,74.4371,74.477,66294.0
2016-08-18 11:00:00,74.67,74.84,74.62,74.8,69284.0,74.467,74.6366,74.4172,74.5967,69284.0
2016-08-18 11:30:00,74.8,74.97,74.72,74.95,77336.0,74.5967,74.7662,74.5169,74.7463,77336.0
2016-08-18 12:00:00,74.94,75.1,74.91,74.97,56082.0,74.7363,74.8959,74.7064,74.7662,56082.0
2016-08-18 12:30:00,74.96,74.96,74.77,74.81,46603.0,74.7562,74.7562,74.5667,74.6066,46603.0
2016-08-18 13:00:00,74.82,74.82,74.65,74.68,86466.0,74.6166,74.6166,74.4471,74.477,86466.0
2016-08-18 13:30:00,74.68,74.78,74.68,74.72,70060.0,74.477,74.5767,74.477,74.5169,70060.0
2016-08-18 14:00:00,74.73,74.73,74.64,74.66,67383.0,74.5269,74.5269,74.4371,74.457,67383.0
2016-08-18 14:30:00,74.65,74.65,74.42,74.54,92573.0,74.4471,74.4471,74.2177,74.3374,92573.0
2016-08-18 15:00:00,74.55,74.56,74.3,74.3,120459.0,74.3473,74.3573,74.098,74.098,120459.0
2016-08-18 15:30:00,74.3,74.31,74.12,74.2,433835.0,74.098,74.108,73.9185,73.9983,433835.0
2016-08-19 09:30:00,74.23,75.5,74.15,75.45,259062.0,74.0282,75.2948,73.9484,75.2449,259062.0
2016-08-19 10:00:00,75.44,75.44,75.14,75.24,203326.0,75.2349,75.2349,74.9357,75.0355,203326.0
2016-08-19 10:30:00,75.26,75.3,75.09,75.2,88253.0,75.0554,75.0953,74.8859,74.9956,88253.0
2016-08-19 11:00:00,75.19,75.21,75.09,75.1,64623.0,74.9856,75.0056,74.8859,74.8959,64623.0
2016-08-19 11:30:00,75.09,75.14,75.01,75.13,56029.0,74.8859,74.9357,74.8061,74.9258,56029.0
2016-08-19 12:00:00,75.12,75.16,74.96,75.03,55144.0,74.9158,74.9557,74.7562,74.826,55144.0
2016-08-19 12:30:00,75.03,75.06,74.82,74.97,69274.0,74.826,74.856,74.6166,74.7662,69274.0
2016-08-19 13:00:00,74.96,75.16,74.96,75.11,43074.0,74.7562,74.9557,74.7562,74.9058,43074.0
2016-08-19 13:30:00,75.11,75.27,75.02,75.18,90658.0,74.9058,75.0654,74.8161,74.9756,90658.0
2016-08-19 14:00:00,75.17,75.3,75.16,75.18,81306.0,74.9657,75.0953,74.9557,74.9756,81306.0
2016-08-19 14:30:00,75.17,75.39,75.15,75.28,136187.0,74.9657,75.1851,74.9457,75.0754,136187.0
2016-08-19 15:00:00,75.27,75.34,75.22,75.25,146154.0,75.0654,75.1352,75.0155,75.0454,146154.0
2016-08-19 15:30:00,75.26,75.28,75.03,75.05,288455.0,75.0554,75.0754,74.826,74.846,288455.0
2016-08-22 09:30:00,74.9,75.26,74.9,75.16,59789.0,74.6964,75.0554,74.6964,74.9557,59789.0
2016-08-22 10:00:00,75.16,75.39,74.93,75.39,318558.0,74.9557,75.1851,74.7263,75.1851,318558.0
2016-08-22 10:30:00,75.4,75.77,75.32,75.65,79447.0,75.195,75.564,75.1153,75.4444,79447.0
2016-08-22 11:00:00,75.65,75.69,75.42,75.49,98636.0,75.4444,75.4842,75.215,75.2848,98636.0
2016-08-22 11:30:00,75.48,75.57,75.3,75.52,65544.0,75.2748,75.3646,75.0953,75.3147,65544.0
2016-08-22 12:00:00,75.52,75.69,75.43,75.62,69136.0,75.3147,75.4842,75.225,75.4144,69136.0
2016-08-22 12:30:00,75.62,75.63,75.34,75.36,36442.0,75.4144,75.4244,75.1352,75.1551,36442.0
2016-08-22 13:00:00,75.35,75.43,75.19,75.35,106464.0,75.1452,75.225,74.9856,75.1452,106464.0
2016-08-22 13:30:00,75.33,75.57,75.31,75.51,74767.0,75.1252,75.3646,75.1053,75.3047,74767.0
2016-08-22 14:00:00,75.51,75.59,75.38,75.38,52703.0,75.3047,75.3845,75.1751,75.1751,52703.0
2016-08-22 14:30:00,75.37,75.39,75.21,75.28,55694.0,75.1651,75.1851,75.0056,75.0754,55694.0
2016-08-22 15:00:00,75.28,75.33,75.24,75.29,72216.0,75.0754,75.1252,75.0355,75.0853,72216.0
2016-08-22 15:30:00,75.28,75.3,75.07,75.17,174623.0,75.0754,75.0953,74.8659,74.9657,174623.0
2016-08-23 09:30:00,75.74,76.1,75.43,75.88,77840.0,75.5341,75.8931,75.225,75.6737,77840.0
2016-08-23 10:00:00,75.92,75.93,75.55,75.75,40883.0,75.7136,75.7236,75.3446,75.5441,40883.0
2016-08-23 10:30:00,75.74,75.8,75.48,75.56,71449.0,75.5341,75.5939,75.2748,75.3546,71449.0
2016-08-23 11:00:00,75.57,75.66,75.53,75.66,39007.0,75.3646,75.4543,75.3247,75.4543,39007.0
2016-08-23 11:30:00,75.64,75.82,75.64,75.72,40156.0,75.4344,75.6139,75.4344,75.5142,40156.0
2016-08-23 12:00:00,75.72,75.82,75.65,75.66,79263.0,75.5142,75.6139,75.4444,75.4543,79263.0
2016-08-23 12:30:00,75.65,75.72,75.56,75.56,37866.0,75.4444,75.5142,75.3546,75.3546,37866.0
2016-08-23 13:00:00,75.55,75.62,75.53,75.6,57606.0,75.3446,75.4144,75.3247,75.3945,57606.0
2016-08-23 13:30:00,75.59,75.72,75.54,75.64,24751.0,75.3845,75.5142,75.3347,75.4344,24751.0
2016-08-23 14:00:00,75.61,75.67,75.57,75.57,52873.0,75.4045,75.4643,75.3646,75.3646,52873.0
2016-08-23 14:30:00,75.56,75.58,75.4,75.44,34455.0,75.3546,75.3745,75.195,75.2349,34455.0
2016-08-23 15:00:00,75.44,75.44,75.28,75.32,38055.0,75.2349,75.2349,75.0754,75.1153,38055.0
2016-08-23 15:30:00,75.31,75.42,75.25,75.37,141471.0,75.1053,75.215,75.0454,75.1651,141471.0
2016-08-24 09:30:00,75.16,75.58,75.13,75.38,74892.0,74.9557,75.3745,74.9258,75.1751,74892.0
2016-08-24 10:00:00,75.38,75.54,75.37,75.54,61064.0,75.1751,75.3347,75.1651,75.3347,61064.0
2016-08-24 10:30:00,75.55,75.67,75.2,75.25,154632.0,75.3446,75.4643,74.9956,75.0454,154632.0
2016-08-24 11:00:00,75.25,75.29,74.93,75.05,54882.0,75.0454,75.0853,74.7263,74.846,54882.0
2016-08-24 11:30:00,75.06,75.06,74.86,74.92,43609.0,74.856,74.856,74.6565,74.7163,43609.0
2016-08-24 12:00:00,74.92,75.06,74.89,74.92,33824.0,74.7163,74.856,74.6864,74.7163,33824.0
2016-08-24 12:30:00,74.93,75.04,74.89,74.99,18806.0,74.7263,74.836,74.6864,74.7862,18806.0
2016-08-24 13:00:00,75.0,75.0,74.74,74.78,39700.0,74.7961,74.7961,74.5368,74.5767,39700.0
2016-08-24 13:30:00,74.78,74.83,74.59,74.65,76317.0,74.5767,74.6266,74.3872,74.4471,76317.0
2016-08-24 14:00:00,74.65,74.66,74.29,74.34,58749.0,74.4471,74.457,74.0881,74.1379,58749.0
2016-08-24 14:30:00,74.35,74.51,74.34,74.5,57463.0,74.1479,74.3075,74.1379,74.2975,57463.0
2016-08-24 15:00:00,74.5,74.5,74.32,74.42,68511.0,74.2975,74.2975,74.118,74.2177,68511.0
2016-08-24 15:30:00,74.41,74.49,74.28,74.44,197538.0,74.2077,74.2875,74.0781,74.2376,197538.0
2016-08-25 09:30:00,74.44,74.97,74.44,74.86,43976.0,74.2376,74.7662,74.2376,74.6565,43976.0
2016-08-25 10:00:00,74.85,75.0,74.71,74.99,43857.0,74.6465,74.7961,74.5069,74.7862,43857.0
2016-08-25 10:30:00,75.02,75.04,74.6,74.62,60007.0,74.8161,74.836,74.3972,74.4172,60007.0
2016-08-25 11:00:00,74.62,74.91,74.61,74.84,61340.0,74.4172,74.7064,74.4072,74.6366,61340.0
2016-08-25 11:30:00,74.87,74.88,74.62,74.72,39159.0,74.6665,74.6764,74.4172,74.5169,39159.0
2016-08-25 12:00:00,74.72,74.88,74.69,74.75,26439.0,74.5169,74.6764,74.487,74.5468,26439.0
2016-08-25 12:30:00,74.78,74.88,74.77,74.83,25776.0,74.5767,74.6764,74.5667,74.6266,25776.0
2016-08-25 13:00:00,74.83,75.08,74.8,75.07,33971.0,74.6266,74.8759,74.5967,74.8659,33971.0
2016-08-25 13:30:00,75.06,75.11,74.97,75.06,38563.0,74.856,74.9058,74.7662,74.856,38563.0
2016-08-25 14:00:00,75.06,75.1,74.95,75.03,34876.0,74.856,74.8959,74.7463,74.826,34876.0
2016-08-25 14:30:00,75.04,75.11,74.88,74.9,44130.0,74.836,74.9058,74.6764,74.6964,44130.0
2016-08-25 15:00:00,74.89,74.95,74.74,74.9,73441.0,74.6864,74.7463,74.5368,74.6964,73441.0
2016-08-25 15:30:00,74.9,75.1,74.87,75.03,219438.0,74.6964,74.8959,74.6665,74.826,219438.0
2016-08-26 09:30:00,75.23,75.77,75.23,75.4,21519.0,75.0255,75.564,75.0255,75.195,21519.0
2016-08-26 10:00:00,75.38,75.77,75.15,75.55,44512.0,75.1751,75.564,74.9457,75.3446,44512.0
2016-08-26 10:30:00,75.57,75.63,75.47,75.49,26283.0,75.3646,75.4244,75.2648,75.2848,26283.0
2016-08-26 11:00:00,75.47,75.47,75.22,75.22,38738.0,75.2648,75.2648,75.0155,75.0155,38738.0
2016-08-26 11:30:00,75.19,75.22,74.92,74.97,20905.0,74.9856,75.0155,74.7163,74.7662,20905.0
2016-08-26 12:00:00,74.93,74.94,74.71,74.93,46967.0,74.7263,74.7363,74.5069,74.7263,46967.0
2016-08-26 12:30:00,74.91,75.17,74.85,75.07,24297.0,74.7064,74.9657,74.6465,74.8659,24297.0
2016-08-26 13:00:00,75.06,75.13,74.85,74.91,17490.0,74.856,74.9258,74.6465,74.7064,17490.0
2016-08-26 13:30:00,74.89,74.98,74.83,74.87,22592.0,74.6864,74.7762,74.6266,74.6665,22592.0
2016-08-26 14:00:00,74.85,74.93,74.69,74.76,27516.0,74.6465,74.7263,74.487,74.5568,27516.0
2016-08-26 14:30:00,74.74,74.93,74.73,74.92,27269.0,74.5368,74.7263,74.5269,74.7163,27269.0
2016-08-26 15:00:00,74.92,75.11,74.85,75.09,47461.0,74.7163,74.9058,74.6465,74.8859,47461.0
2016-08-26 15:30:00,75.09,75.2,74.97,75.02,120766.0,74.8859,74.9956,74.7662,74.8161,120766.0
2016-08-29 09:30:00,75.0,75.23,74.88,75.12,29549.0,74.7961,75.0255,74.6764,74.9158,29549.0
2016-08-29 10:00:00,75.12,75.3,75.0,75.19,46002.0,74.9158,75.0953,74.7961,74.9856,46002.0
2016-08-29 10:30:00,75.18,75.24,75.09,75.15,34326.0,74.9756,75.0355,74.8859,74.9457,34326.0
2016-08-29 11:00:00,75.15,75.38,75.15,75.16,25007.0,74.9457,75.1751,74.9457,74.9557,25007.0
2016-08-29 11:30:00,75.16,75.35,75.12,75.27,49420.0,74.9557,75.1452,74.9158,75.0654,49420.0
2016-08-29 12:00:00,75.26,75.26,74.94,74.95,31515.0,75.0554,75.0554,74.7363,74.7463,31515.0
2016-08-29 12:30:00,74.95,74.95,74.84,74.9,13894.0,74.7463,74.7463,74.6366,74.6964,13894.0
2016-08-29 13:00:00,74.89,74.93,74.68,74.81,72015.0,74.6864,74.7263,74.477,74.6066,72015.0
2016-08-29 13:30:00,74.81,74.85,74.71,74.71,19068.0,74.6066,74.6465,74.5069,74.5069,19068.0
2016-08-29 14:00:00,74.71,74.75,74.66,74.73,26216.0,74.5069,74.5468,74.457,74.5269,26216.0
2016-08-29 14:30:00,74.73,74.83,74.64,74.65,23613.0,74.5269,74.6266,74.4371,74.4471,23613.0
2016-08-29 15:00:00,74.64,74.66,74.53,74.53,54695.0,74.4371,74.457,74.3274,74.3274,54695.0
2016-08-29 15:30:00,74.53,74.58,74.5,74.54,117409.0,74.3274,74.3773,74.2975,74.3374,117409.0
2016-08-30 09:30:00,74.5,74.99,74.49,74.56,41965.0,74.2975,74.7862,74.2875,74.3573,41965.0
2016-08-30 10:00:00,74.58,74.66,74.44,74.52,36072.0,74.3773,74.457,74.2376,74.3174,36072.0
2016-08-30 10:30:00,74.52,74.53,74.29,74.41,24944.0,74.3174,74.3274,74.0881,74.2077,24944.0
2016-08-30 11:00:00,74.43,74.51,74.34,74.47,24488.0,74.2277,74.3075,74.1379,74.2676,24488.0
2016-08-30 11:30:00,74.46,74.54,74.46,74.51,77063.0,74.2576,74.3374,74.2576,74.3075,77063.0
2016-08-30 12:00:00,74.51,74.69,74.48,74.57,51063.0,74.3075,74.487,74.2775,74.3673,51063.0
2016-08-30 12:30:00,74.57,74.69,74.49,74.56,36239.0,74.3673,74.487,74.2875,74.3573,36239.0
2016-08-30 13:00:00,74.56,74.83,74.55,74.8,29638.0,74.3573,74.6266,74.3473,74.5967,29638.0
2016-08-30 13:30:00,74.8,74.91,74.72,74.8,27877.0,74.5967,74.7064,74.5169,74.5967,27877.0
2016-08-30 14:00:00,74.79,74.79,74.52,74.54,44901.0,74.5867,74.5867,74.3174,74.3374,44901.0
2016-08-30 14:30:00,74.53,74.54,74.39,74.45,47312.0,74.3274,74.3374,74.1878,74.2476,47312.0
2016-08-30 15:00:00,74.45,74.48,74.38,74.39,39174.0,74.2476,74.2775,74.1778,74.1878,39174.0
2016-08-30 15:30:00,74.38,74.49,74.28,74.31,205043.0,74.1778,74.2875,74.0781,74.108,205043.0
2016-08-31 09:30:00,74.09,74.46,74.01,74.36,40857.0,73.8886,74.2576,73.8088,74.1579,40857.0
2016-08-31 10:00:00,74.31,74.7,74.29,74.64,44076.0,74.108,74.4969,74.0881,74.4371,44076.0
2016-08-31 10:30:00,74.62,74.65,74.4,74.5,36964.0,74.4172,74.4471,74.1978,74.2975,36964.0
2016-08-31 11:00:00,74.48,74.55,74.35,74.41,38331.0,74.2775,74.3473,74.1479,74.2077,38331.0
2016-08-31 11:30:00,74.4,74.45,74.27,74.27,43422.0,74.1978,74.2476,74.0681,74.0681,43422.0
2016-08-31 12:00:00,74.26,74.36,74.17,74.32,35223.0,74.0581,74.1579,73.9684,74.118,35223.0
2016-08-31 12:30:00,74.33,74.43,74.27,74.32,16868.0,74.1279,74.2277,74.0681,74.118,16868.0
2016-08-31 13:00:00,74.33,74.4,74.3,74.36,18549.0,74.1279,74.1978,74.098,74.1579,18549.0
2016-08-31 13:30:00,74.36,74.5,74.33,74.46,25551.0,74.1579,74.2975,74.1279,74.2576,25551.0
2016-08-31 14:00:00,74.45,74.69,74.42,74.56,28303.0,74.2476,74.487,74.2177,74.3573,28303.0
2016-08-31 14:30:00,74.55,74.56,74.42,74.44,31777.0,74.3473,74.3573,74.2177,74.2376,31777.0
2016-08-31 15:00:00,74.43,74.62,74.42,74.55,43246.0,74.2277,74.4172,74.2177,74.3473,43246.0
2016-08-31 15:30:00,74.54,74.67,74.45,74.46,203185.0,74.3374,74.467,74.2476,74.2576,203185.0
2016-09-01 09:30:00,74.36,75.0,74.36,74.77,43296.0,74.1579,74.7961,74.1579,74.5667,43296.0
2016-09-01 10:00:00,74.74,74.74,74.47,74.58,48813.0,74.5368,74.5368,74.2676,74.3773,48813.0
2016-09-01 10:30:00,74.56,74.56,74.37,74.39,30755.0,74.3573,74.3573,74.1678,74.1878,30755.0
2016-09-01 11:00:00,74.4,74.53,74.31,74.51,38088.0,74.1978,74.3274,74.108,74.3075,38088.0
2016-09-01 11:30:00,74.5,74.6,74.38,74.39,19809.0,74.2975,74.3972,74.1778,74.1878,19809.0
2016-09-01 12:00:00,74.4,74.7,74.37,74.67,28658.0,74.1978,74.4969,74.1678,74.467,28658.0
2016-09-01 12:30:00,74.71,74.82,74.7,74.78,25296.0,74.5069,74.6166,74.4969,74.5767,25296.0
2016-09-01 13:00:00,74.79,74.98,74.77,74.97,37306.0,74.5867,74.7762,74.5667,74.7662,37306.0
2016-09-01 13:30:00,74.98,75.06,74.93,75.0,24287.0,74.7762,74.856,74.7263,74.7961,24287.0
2016-09-01 14:00:00,75.0,75.01,74.78,74.91,33079.0,74.7961,74.8061,74.5767,74.7064,33079.0
2016-09-01 14:30:00,74.91,75.03,74.89,74.93,39210.0,74.7064,74.826,74.6864,74.7263,39210.0
2016-09-01 15:00:00,74.92,74.92,74.77,74.79,46870.0,74.7163,74.7163,74.5667,74.5867,46870.0
2016-09-01 15:30:00,74.78,74.91,74.76,74.8,213148.0,74.5767,74.7064,74.5568,74.5967,213148.0
2016-09-02 09:30:00,75.32,82.88,75.01,81.9,1129679.0,75.1153,82.6547,74.8061,81.6774,1129679.0
2016-09-02 10:00:00,81.9,82.32,80.79,81.3,593115.0,81.6774,82.0962,80.5704,81.079,593115.0
2016-09-02 10:30:00,81.3,81.6,80.83,81.05,201367.0,81.079,81.3782,80.6103,80.8297,201367.0
2016-09-02 11:00:00,81.0,81.38,80.69,81.31,223431.0,80.7798,81.1588,80.4707,81.089,223431.0
2016-09-02 11:30:00,81.32,82.23,81.31,81.92,209476.0,81.0989,82.0065,81.089,81.6973,209476.0
2016-09-02 12:00:00,81.91,81.93,81.3,81.37,226538.0,81.6873,81.7073,81.079,81.1488,226538.0
2016-09-02 12:30:00,81.34,81.51,81.17,81.26,131067.0,81.1189,81.2884,80.9494,81.0391,131067.0
2016-09-02 13:00:00,81.25,81.35,81.11,81.23,91490.0,81.0291,81.1289,80.8895,81.0092,91490.0
2016-09-02 13:30:00,81.2,81.24,80.93,81.17,100785.0,80.9793,81.0192,80.71,80.9494,100785.0
2016-09-02 14:00:00,81.17,81.18,79.72,79.95,389802.0,80.9494,80.9593,79.5033,79.7327,389802.0
2016-09-02 14:30:00,79.95,80.27,79.53,79.78,236205.0,79.7327,80.0518,79.3138,79.5631,236205.0
2016-09-02 15:00:00,79.8,79.85,79.17,79.2,231561.0,79.5831,79.6329,78.9548,78.9847,231561.0
2016-09-02 15:30:00,79.18,79.32,78.97,79.04,403255.0,78.9648,79.1044,78.7553,78.8251,403255.0
2016-09-06 09:30:00,79.06,79.06,76.33,77.35,241338.0,78.8451,78.8451,76.1225,77.1397,241338.0
2016-09-06 10:00:00,77.33,77.59,76.59,76.79,153347.0,77.1198,77.3791,76.3818,76.5813,153347.0
2016-09-06 10:30:00,76.81,77.08,76.71,76.88,96582.0,76.6012,76.8705,76.5015,76.671,96582.0
2016-09-06 11:00:00,76.9,77.08,76.88,76.96,72887.0,76.691,76.8705,76.671,76.7508,72887.0
2016-09-06 11:30:00,76.95,77.22,76.8,76.86,108643.0,76.7408,77.0101,76.5912,76.6511,108643.0
2016-09-06 12:00:00,76.87,77.05,76.85,76.92,51495.0,76.661,76.8406,76.6411,76.7109,51495.0
2016-09-06 12:30:00,76.91,77.18,76.89,76.99,39576.0,76.7009,76.9702,76.681,76.7807,39576.0
2016-09-06 13:00:00,76.89,76.92,76.54,76.66,49224.0,76.681,76.7109,76.3319,76.4516,49224.0
2016-09-06 13:30:00,76.66,76.68,76.56,76.65,40591.0,76.4516,76.4716,76.3519,76.4416,40591.0
2016-09-06 14:00:00,76.64,76.68,76.36,76.5,85829.0,76.4317,76.4716,76.1524,76.292,85829.0
2016-09-06 14:30:00,76.51,76.65,76.3,76.63,73849.0,76.302,76.4416,76.0926,76.4217,73849.0
2016-09-06 15:00:00,76.63,76.63,76.33,76.36,74796.0,76.4217,76.4217,76.1225,76.1524,74796.0
2016-09-06 15:30:00,76.35,76.38,76.12,76.2,296216.0,76.1425,76.1724,75.9131,75.9929,296216.0
2016-09-07 09:30:00,76.14,77.14,76.07,77.09,139831.0,75.933,76.9303,75.8632,76.8804,139831.0
2016-09-07 10:00:00,77.08,77.2,76.7,76.98,72846.0,76.8705,76.9901,76.4915,76.7707,72846.0
2016-09-07 10:30:00,76.99,76.99,76.54,76.78,64010.0,76.7807,76.7807,76.3319,76.5713,64010.0
2016-09-07 11:00:00,76.78,76.86,76.66,76.82,70154.0,76.5713,76.6511,76.4516,76.6112,70154.0
2016-09-07 11:30:00,76.81,76.86,76.5,76.65,55410.0,76.6012,76.6511,76.292,76.4416,55410.0
2016-09-07 12:00:00,76.68,76.8,76.39,76.55,45987.0,76.4716,76.5912,76.1823,76.3419,45987.0
2016-09-07 12:30:00,76.56,76.63,76.47,76.57,42949.0,76.3519,76.4217,76.2621,76.3619,42949.0
2016-09-07 13:00:00,76.56,76.62,76.41,76.5,42720.0,76.3519,76.4117,76.2023,76.292,42720.0
2016-09-07 13:30:00,76.52,76.67,76.44,76.67,42116.0,76.312,76.4616,76.2322,76.4616,42116.0
2016-09-07 14:00:00,76.67,76.78,76.59,76.72,45025.0,76.4616,76.5713,76.3818,76.5114,45025.0
2016-09-07 14:30:00,76.73,76.9,76.67,76.85,51927.0,76.5214,76.691,76.4616,76.6411,51927.0
2016-09-07 15:00:00,76.86,76.94,76.8,76.92,60915.0,76.6511,76.7309,76.5912,76.7109,60915.0
2016-09-07 15:30:00,76.91,77.08,76.81,77.08,213036.0,76.7009,76.8705,76.6012,76.8705,213036.0
2016-09-08 09:30:00,76.78,76.98,76.38,76.39,28202.0,76.5713,76.7707,76.1724,76.1823,28202.0
2016-09-08 10:00:00,76.36,76.47,76.27,76.35,22217.0,76.1524,76.2621,76.0627,76.1425,22217.0
2016-09-08 10:30:00,76.33,76.54,76.19,76.42,54299.0,76.1225,76.3319,75.9829,76.2123,54299.0
2016-09-08 11:00:00,76.44,76.59,76.35,76.57,34557.0,76.2322,76.3818,76.1425,76.3619,34557.0
2016-09-08 11:30:00,76.59,76.59,76.33,76.34,31581.0,76.3818,76.3818,76.1225,76.1325,31581.0
2016-09-08 12:00:00,76.34,76.34,76.06,76.07,24140.0,76.1325,76.1325,75.8532,75.8632,24140.0
2016-09-08 12:30:00,76.05,76.06,75.94,75.94,24730.0,75.8433,75.8532,75.7336,75.7336,24730.0
2016-09-08 13:00:00,75.95,75.99,75.78,75.8,105574.0,75.7435,75.7834,75.574,75.5939,105574.0
2016-09-08 13:30:00,75.8,76.02,75.79,76.0,29422.0,75.5939,75.8134,75.584,75.7934,29422.0
2016-09-08 14:00:00,76.0,76.34,75.99,76.22,107386.0,75.7934,76.1325,75.7834,76.0128,107386.0
2016-09-08 14:30:00,76.2,76.31,76.19,76.3,28609.0,75.9929,76.1026,75.9829,76.0926,28609.0
2016-09-08 15:00:00,76.31,76.51,76.27,76.39,90060.0,76.1026,76.302,76.0627,76.1823,90060.0
2016-09-08 15:30:00,76.37,76.46,76.22,76.45,157671.0,76.1624,76.2522,76.0128,76.2422,157671.0
2016-09-09 09:30:00,75.73,76.49,75.65,76.44,64384.0,75.5241,76.2821,75.4444,76.2322,64384.0
2016-09-09 10:00:00,76.38,76.54,76.21,76.51,41472.0,76.1724,76.3319,76.0028,76.302,41472.0
2016-09-09 10:30:00,76.44,76.44,75.95,76.04,26663.0,76.2322,76.2322,75.7435,75.8333,26663.0
2016-09-09 11:00:00,76.05,76.17,75.78,76.15,28823.0,75.8433,75.9629,75.574,75.943,28823.0
2016-09-09 11:30:00,76.12,76.13,75.9,75.93,14019.0,75.9131,75.9231,75.6937,75.7236,14019.0
2016-09-09 12:00:00,75.91,75.99,75.69,75.69,23057.0,75.7037,75.7834,75.4842,75.4842,23057.0
2016-09-09 12:30:00,75.69,75.8,75.48,75.56,17512.0,75.4842,75.5939,75.2748,75.3546,17512.0
2016-09-09 13:00:00,75.53,75.53,75.24,75.29,21865.0,75.3247,75.3247,75.0355,75.0853,21865.0
2016-09-09 13:30:00,75.3,75.35,75.19,75.34,30735.0,75.0953,75.1452,74.9856,75.1352,30735.0
2016-09-09 14:00:00,75.31,75.31,75.14,75.3,34026.0,75.1053,75.1053,74.9357,75.0953,34026.0
2016-09-09 14:30:00,75.31,75.53,75.09,75.15,26778.0,75.1053,75.3247,74.8859,74.9457,26778.0
2016-09-09 15:00:00,75.15,75.15,74.92,75.08,47195.0,74.9457,74.9457,74.7163,74.8759,47195.0
2016-09-09 15:30:00,75.1,75.1,74.68,74.86,301930.0,74.8959,74.8959,74.477,74.6565,301930.0
2016-09-12 09:30:00,74.68,75.27,74.6,75.22,80333.0,74.477,75.0654,74.3972,75.0155,80333.0
2016-09-12 10:00:00,75.27,75.54,75.04,75.53,71452.0,75.0654,75.3347,74.836,75.3247,71452.0
2016-09-12 10:30:00,75.55,75.58,75.23,75.27,57266.0,75.3446,75.3745,75.0255,75.0654,57266.0
2016-09-12 11:00:00,75.28,75.83,75.27,75.82,53872.0,75.0754,75.6239,75.0654,75.6139,53872.0
2016-09-12 11:30:00,75.83,76.02,75.75,75.81,41281.0,75.6239,75.8134,75.5441,75.6039,41281.0
2016-09-12 12:00:00,75.79,75.83,75.67,75.76,31494.0,75.584,75.6239,75.4643,75.5541,31494.0
2016-09-12 12:30:00,75.76,75.98,75.64,75.84,36701.0,75.5541,75.7735,75.4344,75.6338,36701.0
2016-09-12 13:00:00,75.85,75.94,75.61,75.62,41301.0,75.6438,75.7336,75.4045,75.4144,41301.0
2016-09-12 13:30:00,75.64,75.95,75.5,75.92,39672.0,75.4344,75.7435,75.2948,75.7136,39672.0
2016-09-12 14:00:00,75.92,76.36,75.92,76.24,37023.0,75.7136,76.1524,75.7136,76.0328,37023.0
2016-09-12 14:30:00,76.25,76.36,76.16,76.16,35087.0,76.0427,76.1524,75.953,75.953,35087.0
2016-09-12 15:00:00,76.16,76.31,76.15,76.2,48695.0,75.953,76.1026,75.943,75.9929,48695.0
2016-09-12 15:30:00,76.21,76.34,76.15,76.21,123592.0,76.0028,76.1325,75.943,76.0028,123592.0
2016-09-13 09:30:00,75.51,75.84,74.76,75.38,121416.0,75.3047,75.6338,74.5568,75.1751,121416.0
2016-09-13 10:00:00,75.39,75.55,74.98,75.07,59267.0,75.1851,75.3446,74.7762,74.8659,59267.0
2016-09-13 10:30:00,75.04,75.58,74.98,75.27,41879.0,74.836,75.3745,74.7762,75.0654,41879.0
2016-09-13 11:00:00,75.28,75.42,75.14,75.23,34516.0,75.0754,75.215,74.9357,75.0255,34516.0
2016-09-13 11:30:00,75.26,75.31,74.96,75.19,43107.0,75.0554,75.1053,74.7562,74.9856,43107.0
2016-09-13 12:00:00,75.18,75.28,74.96,75.02,36589.0,74.9756,75.0754,74.7562,74.8161,36589.0
2016-09-13 12:30:00,75.03,75.19,74.99,75.06,31838.0,74.826,74.9856,74.7862,74.856,31838.0
2016-09-13 13:00:00,75.11,75.57,74.99,75.44,45308.0,74.9058,75.3646,74.7862,75.2349,45308.0
2016-09-13 13:30:00,75.43,75.58,75.18,75.3,41731.0,75.225,75.3745,74.9756,75.0953,41731.0
2016-09-13 14:00:00,75.3,75.36,75.13,75.17,41187.0,75.0953,75.1551,74.9258,74.9657,41187.0
2016-09-13 14:30:00,75.16,75.39,75.07,75.12,37095.0,74.9557,75.1851,74.8659,74.9158,37095.0
2016-09-13 15:00:00,75.13,75.63,75.1,75.6,148188.0,74.9258,75.4244,74.8959,75.3945,148188.0
2016-09-13 15:30:00,75.59,75.7,75.36,75.4,227830.0,75.3845,75.4942,75.1551,75.195,227830.0
2016-09-14 09:30:00,75.6,76.14,75.21,76.14,44091.0,75.3945,75.933,75.0056,75.933,44091.0
2016-09-14 10:00:00,76.09,76.3,75.89,76.17,39301.0,75.8832,76.0926,75.6837,75.9629,39301.0
2016-09-14 10:30:00,76.15,76.26,75.84,76.09,46804.0,75.943,76.0527,75.6338,75.8832,46804.0
2016-09-14 11:00:00,76.07,76.45,75.81,76.33,1735761.0,75.8632,76.2422,75.6039,76.1225,1735761.0
2016-09-14 11:30:00,76.3,76.32,76.05,76.1,101022.0,76.0926,76.1125,75.8433,75.8931,101022.0
2016-09-14 12:00:00,76.13,76.47,76.12,76.45,23156.0,75.9231,76.2621,75.9131,76.2422,23156.0
2016-09-14 12:30:00,76.43,76.43,75.75,75.9,33891.0,76.2222,76.2222,75.5441,75.6937,33891.0
2016-09-14 13:00:00,75.9,76.08,75.89,76.01,30546.0,75.6937,75.8732,75.6837,75.8034,30546.0
2016-09-14 13:30:00,76.0,76.04,75.92,76.04,46946.0,75.7934,75.8333,75.7136,75.8333,46946.0
2016-09-14 14:00:00,76.04,76.07,75.9,76.03,84630.0,75.8333,75.8632,75.6937,75.8233,84630.0
2016-09-14 14:30:00,76.02,76.02,75.61,75.61,43080.0,75.8134,75.8134,75.4045,75.4045,43080.0
2016-09-14 15:00:00,75.61,75.69,75.51,75.58,58360.0,75.4045,75.4842,75.3047,75.3745,58360.0
2016-09-14 15:30:00,75.57,75.83,75.54,75.77,152874.0,75.3646,75.6239,75.3347,75.564,152874.0
2016-09-15 09:30:00,75.65,75.94,75.52,75.8,57647.0,75.4444,75.7336,75.3147,75.5939,57647.0
2016-09-15 10:00:00,75.79,76.28,75.63,76.21,38755.0,75.584,76.0726,75.4244,76.0028,38755.0
2016-09-15 10:30:00,76.25,76.59,76.2,76.56,32067.0,76.0427,76.3818,75.9929,76.3519,32067.0
2016-09-15 11:00:00,76.61,76.62,76.4,76.47,23278.0,76.4017,76.4117,76.1923,76.2621,23278.0
2016-09-15 11:30:00,76.51,76.55,76.29,76.31,17102.0,76.302,76.3419,76.0826,76.1026,17102.0
2016-09-15 12:00:00,76.32,76.53,76.32,76.47,25041.0,76.1125,76.322,76.1125,76.2621,25041.0
2016-09-15 12:30:00,76.47,76.53,76.42,76.47,21103.0,76.2621,76.322,76.2123,76.2621,21103.0
2016-09-15 13:00:00,76.5,76.58,76.38,76.51,696658.0,76.292,76.3718,76.1724,76.302,696658.0
2016-09-15 13:30:00,76.53,77.62,76.51,77.57,995590.0,76.322,77.409,76.302,77.3591,995590.0
2016-09-15 14:00:00,77.61,77.61,77.1,77.52,71950.0,77.399,77.399,76.8904,77.3093,71950.0
2016-09-15 14:30:00,77.52,77.68,77.43,77.65,219384.0,77.3093,77.4688,77.2195,77.4389,219384.0
2016-09-15 15:00:00,77.65,77.66,77.21,77.24,60357.0,77.4389,77.4489,77.0001,77.03,60357.0
2016-09-15 15:30:00,77.23,77.35,77.15,77.21,168711.0,77.0201,77.1397,76.9403,77.0001,168711.0
2016-09-16 09:30:00,77.19,77.23,76.26,76.79,105135.0,76.9802,77.0201,76.0527,76.5813,105135.0
2016-09-16 10:00:00,76.77,77.01,76.66,76.94,38629.0,76.5613,76.8007,76.4516,76.7309,38629.0
2016-09-16 10:30:00,76.91,77.11,76.91,76.91,30786.0,76.7009,76.9004,76.7009,76.7009,30786.0
2016-09-16 11:00:00,76.86,76.87,76.46,76.49,30527.0,76.6511,76.661,76.2522,76.2821,30527.0
2016-09-16 11:30:00,76.51,76.86,76.51,76.77,28652.0,76.302,76.6511,76.302,76.5613,28652.0
2016-09-16 12:00:00,76.74,77.02,76.73,77.01,31231.0,76.5314,76.8106,76.5214,76.8007,31231.0
2016-09-16 12:30:00,77.01,77.08,76.93,76.98,26772.0,76.8007,76.8705,76.7209,76.7707,26772.0
2016-09-16 13:00:00,76.97,77.0,76.64,76.64,53165.0,76.7608,76.7907,76.4317,76.4317,53165.0
2016-09-16 13:30:00,76.64,76.65,76.35,76.51,31428.0,76.4317,76.4416,76.1425,76.302,31428.0
2016-09-16 14:00:00,76.5,76.88,76.47,76.8,55997.0,76.292,76.671,76.2621,76.5912,55997.0
2016-09-16 14:30:00,76.79,76.86,76.67,76.69,39839.0,76.5813,76.6511,76.4616,76.4815,39839.0
2016-09-16 15:00:00,76.7,76.87,76.67,76.82,47462.0,76.4915,76.661,76.4616,76.6112,47462.0
2016-09-16 15:30:00,76.83,77.02,76.82,76.92,144391.0,76.6211,76.8106,76.6112,76.7109,144391.0
2016-09-19 09:30:00,76.51,76.99,76.42,76.97,81656.0,76.302,76.7807,76.2123,76.7608,81656.0
2016-09-19 10:00:00,76.96,77.16,76.85,76.86,66173.0,76.7508,76.9503,76.6411,76.6511,66173.0
2016-09-19 10:30:00,76.87,76.94,76.67,76.88,34717.0,76.661,76.7309,76.4616,76.671,34717.0
2016-09-19 11:00:00,76.86,76.96,76.83,76.96,27335.0,76.6511,76.7508,76.6211,76.7508,27335.0
2016-09-19 11:30:00,76.94,77.09,76.85,77.05,27328.0,76.7309,76.8804,76.6411,76.8406,27328.0
2016-09-19 12:00:00,77.09,77.15,76.62,76.73,59733.0,76.8804,76.9403,76.4117,76.5214,59733.0
2016-09-19 12:30:00,76.72,76.76,76.49,76.57,222053.0,76.5114,76.5513,76.2821,76.3619,222053.0
2016-09-19 13:00:00,76.55,76.76,76.54,76.76,27407.0,76.3419,76.5513,76.3319,76.5513,27407.0
2016-09-19 13:30:00,76.75,76.83,76.62,76.82,45761.0,76.5414,76.6211,76.4117,76.6112,45761.0
2016-09-19 14:00:00,76.81,77.3,76.81,77.23,31333.0,76.6012,77.0899,76.6012,77.0201,31333.0
2016-09-19 14:30:00,77.24,77.42,77.22,77.42,27752.0,77.03,77.2095,77.0101,77.2095,27752.0
2016-09-19 15:00:00,77.41,77.48,77.29,77.38,50112.0,77.1996,77.2694,77.0799,77.1697,50112.0
2016-09-19 15:30:00,77.36,77.41,77.11,77.18,115819.0,77.1497,77.1996,76.9004,76.9702,115819.0
2016-09-20 09:30:00,77.71,78.04,77.54,77.62,41996.0,77.4988,77.8279,77.3292,77.409,41996.0
2016-09-20 10:00:00,77.57,77.79,77.47,77.67,34863.0,77.3591,77.5785,77.2594,77.4589,34863.0
2016-09-20 10:30:00,77.67,77.77,77.46,77.77,26687.0,77.4589,77.5586,77.2494,77.5586,26687.0
2016-09-20 11:00:00,77.76,77.94,77.74,77.89,31041.0,77.5486,77.7281,77.5287,77.6783,31041.0
2016-09-20 11:30:00,77.91,78.0,77.73,77.93,32269.0,77.6982,77.788,77.5187,77.7182,32269.0
2016-09-20 12:00:00,77.92,78.04,77.84,78.02,51940.0,77.7082,77.8279,77.6284,77.8079,51940.0
2016-09-20 12:30:00,78.01,78.01,77.59,77.68,44375.0,77.7979,77.7979,77.3791,77.4688,44375.0
2016-09-20 13:00:00,77.68,77.78,77.61,77.78,28507.0,77.4688,77.5686,77.399,77.5686,28507.0
2016-09-20 13:30:00,77.77,77.87,77.75,77.85,30578.0,77.5586,77.6583,77.5386,77.6384,30578.0
2016-09-20 14:00:00,77.85,77.95,77.72,77.78,34424.0,77.6384,77.7381,77.5087,77.5686,34424.0
2016-09-20 14:30:00,77.78,78.05,77.77,78.01,45387.0,77.5686,77.8378,77.5586,77.7979,45387.0
2016-09-20 15:00:00,78.0,78.12,77.95,78.09,69833.0,77.788,77.9076,77.7381,77.8777,69833.0
2016-09-20 15:30:00,78.08,78.09,77.67,77.67,316669.0,77.8678,77.8777,77.4589,77.4589,316669.0
2016-09-21 09:30:00,78.14,78.44,77.21,78.15,59416.0,77.9276,78.2268,77.0001,77.9376,59416.0
2016-09-21 10:00:00,78.18,78.52,78.18,78.43,25488.0,77.9675,78.3066,77.9675,78.2168,25488.0
2016-09-21 10:30:00,78.44,78.46,78.26,78.28,70009.0,78.2268,78.2467,78.0473,78.0672,70009.0
2016-09-21 11:00:00,78.3,78.3,77.93,78.11,33611.0,78.0872,78.0872,77.7182,77.8977,33611.0
2016-09-21 11:30:00,78.11,78.14,77.93,78.08,19194.0,77.8977,77.9276,77.7182,77.8678,19194.0
2016-09-21 12:00:00,78.08,78.21,77.81,77.92,79672.0,77.8678,77.9974,77.5985,77.7082,79672.0
2016-09-21 12:30:00,77.91,78.03,77.75,78.03,134054.0,77.6982,77.8179,77.5386,77.8179,134054.0
2016-09-21 13:00:00,78.03,78.12,77.91,77.95,34843.0,77.8179,77.9076,77.6982,77.7381,34843.0
2016-09-21 13:30:00,77.97,78.17,77.95,78.11,41542.0,77.7581,77.9575,77.7381,77.8977,41542.0
2016-09-21 14:00:00,78.1,78.68,77.96,78.4,71052.0,77.8877,78.4661,77.7481,78.1869,71052.0
2016-09-21 14:30:00,78.41,78.7,78.36,78.69,29683.0,78.1969,78.4861,78.147,78.4761,29683.0
2016-09-21 15:00:00,78.71,78.94,78.62,78.86,58470.0,78.496,78.7254,78.4063,78.6456,58470.0
2016-09-21 15:30:00,78.87,79.02,78.86,78.93,143542.0,78.6556,78.8052,78.6456,78.7154,143542.0
2016-09-22 09:30:00,78.98,79.49,77.99,78.93,182274.0,78.7653,79.2739,77.778,78.7154,182274.0
2016-09-22 10:00:00,78.93,79.29,78.58,78.69,114226.0,78.7154,79.0745,78.3664,78.4761,114226.0
2016-09-22 10:30:00,78.66,79.03,78.64,78.79,38918.0,78.4462,78.8152,78.4262,78.5758,38918.0
2016-09-22 11:00:00,78.77,78.91,78.66,78.82,82633.0,78.5559,78.6955,78.4462,78.6057,82633.0
2016-09-22 11:30:00,78.82,78.91,78.59,78.74,26561.0,78.6057,78.6955,78.3764,78.526,26561.0
2016-09-22 12:00:00,78.75,78.88,78.71,78.84,50500.0,78.5359,78.6656,78.496,78.6257,50500.0
2016-09-22 12:30:00,78.84,78.87,78.67,78.87,26009.0,78.6257,78.6556,78.4561,78.6556,26009.0
2016-09-22 13:00:00,78.88,78.88,78.71,78.72,35552.0,78.6656,78.6656,78.496,78.506,35552.0
2016-09-22 13:30:00,78.72,78.81,78.67,78.71,35228.0,78.506,78.5958,78.4561,78.496,35228.0
2016-09-22 14:00:00,78.73,78.91,78.41,78.54,31768.0,78.516,78.6955,78.1969,78.3265,31768.0
2016-09-22 14:30:00,78.54,78.74,78.4,78.74,32293.0,78.3265,78.526,78.1869,78.526,32293.0
2016-09-22 15:00:00,78.76,78.77,78.51,78.64,37949.0,78.5459,78.5559,78.2966,78.4262,37949.0
2016-09-22 15:30:00,78.65,78.74,78.45,78.48,183355.0,78.4362,78.526,78.2367,78.2667,183355.0
2016-09-23 09:30:00,78.71,79.24,78.47,78.69,79531.0,78.496,79.0246,78.2567,78.4761,79531.0
2016-09-23 10:00:00,78.67,79.07,78.59,78.73,59213.0,78.4561,78.8551,78.3764,78.516,59213.0
2016-09-23 10:30:00,78.74,78.91,78.63,78.68,31826.0,78.526,78.6955,78.4163,78.4661,31826.0
2016-09-23 11:00:00,78.7,78.88,78.57,78.88,20000.0,78.4861,78.6656,78.3564,78.6656,20000.0
2016-09-23 11:30:00,78.89,79.06,78.82,79.0,25499.0,78.6755,78.8451,78.6057,78.7853,25499.0
2016-09-23 12:00:00,78.98,78.99,78.9,78.92,19528.0,78.7653,78.7753,78.6855,78.7055,19528.0
2016-09-23 12:30:00,78.95,78.98,78.92,78.96,12950.0,78.7354,78.7653,78.7055,78.7454,12950.0
2016-09-23 13:00:00,78.95,78.95,78.61,78.66,13056.0,78.7354,78.7354,78.3963,78.4462,13056.0
2016-09-23 13:30:00,78.62,78.77,78.57,78.69,57999.0,78.4063,78.5559,78.3564,78.4761,57999.0
2016-09-23 14:00:00,78.74,78.9,78.74,78.84,13567.0,78.526,78.6855,78.526,78.6257,13567.0
2016-09-23 14:30:00,78.85,78.86,78.74,78.85,13186.0,78.6357,78.6456,78.526,78.6357,13186.0
2016-09-23 15:00:00,78.86,78.88,78.7,78.79,29146.0,78.6456,78.6656,78.4861,78.5758,29146.0
2016-09-23 15:30:00,78.79,78.85,78.52,78.56,153829.0,78.5758,78.6357,78.3066,78.3464,153829.0
2016-09-26 09:30:00,77.87,78.4,77.68,78.23,29554.0,77.6583,78.1869,77.4688,78.0173,29554.0
2016-09-26 10:00:00,78.24,78.59,78.17,78.38,24229.0,78.0273,78.3764,77.9575,78.1669,24229.0
2016-09-26 10:30:00,78.39,78.52,78.05,78.06,52332.0,78.1769,78.3066,77.8378,77.8478,52332.0
2016-09-26 11:00:00,78.08,78.2,77.99,78.05,26538.0,77.8678,77.9874,77.778,77.8378,26538.0
2016-09-26 11:30:00,78.06,78.19,77.99,78.1,14853.0,77.8478,77.9775,77.778,77.8877,14853.0
2016-09-26 12:00:00,78.14,78.35,78.12,78.35,14463.0,77.9276,78.137,77.9076,78.137,14463.0
2016-09-26 12:30:00,78.34,78.35,78.2,78.27,11705.0,78.127,78.137,77.9874,78.0572,11705.0
2016-09-26 13:00:00,78.3,78.32,78.15,78.2,23559.0,78.0872,78.1071,77.9376,77.9874,23559.0
2016-09-26 13:30:00,78.19,78.19,77.88,77.91,32620.0,77.9775,77.9775,77.6683,77.6982,32620.0
2016-09-26 14:00:00,77.91,78.28,77.74,78.2,88491.0,77.6982,78.0672,77.5287,77.9874,88491.0
2016-09-26 14:30:00,78.2,78.35,78.1,78.27,27117.0,77.9874,78.137,77.8877,78.0572,27117.0
2016-09-26 15:00:00,78.29,78.4,78.23,78.38,38609.0,78.0772,78.1869,78.0173,78.1669,38609.0
2016-09-26 15:30:00,78.4,78.45,78.14,78.24,98124.0,78.1869,78.2367,77.9276,78.0273,98124.0
2016-09-27 09:30:00,78.46,78.92,78.36,78.68,30887.0,78.2467,78.7055,78.147,78.4661,30887.0
2016-09-27 10:00:00,78.65,78.97,78.65,78.87,55275.0,78.4362,78.7553,78.4362,78.6556,55275.0
2016-09-27 10:30:00,78.83,78.97,78.64,78.65,52062.0,78.6157,78.7553,78.4262,78.4362,52062.0
2016-09-27 11:00:00,78.68,78.8,78.36,78.66,44916.0,78.4661,78.5858,78.147,78.4462,44916.0
2016-09-27 11:30:00,78.63,78.65,78.27,78.56,18729.0,78.4163,78.4362,78.0572,78.3464,18729.0
2016-09-27 12:00:00,78.55,78.64,78.31,78.49,40616.0,78.3365,78.4262,78.0971,78.2766,40616.0
2016-09-27 12:30:00,78.5,78.66,78.45,78.61,43928.0,78.2866,78.4462,78.2367,78.3963,43928.0
2016-09-27 13:00:00,78.6,78.66,78.56,78.63,29057.0,78.3863,78.4462,78.3464,78.4163,29057.0
2016-09-27 13:30:00,78.6,78.78,78.6,78.72,20119.0,78.3863,78.5658,78.3863,78.506,20119.0
2016-09-27 14:00:00,78.69,78.93,78.49,78.87,78085.0,78.4761,78.7154,78.2766,78.6556,78085.0
2016-09-27 14:30:00,78.85,78.85,78.59,78.66,30349.0,78.6357,78.6357,78.3764,78.4462,30349.0
2016-09-27 15:00:00,78.66,78.71,78.55,78.63,49250.0,78.4462,78.496,78.3365,78.4163,49250.0
2016-09-27 15:30:00,78.62,78.68,78.5,78.67,128526.0,78.4063,78.4661,78.2866,78.4561,128526.0
2016-09-28 09:30:00,78.65,79.09,78.54,78.65,39612.0,78.4362,78.875,78.3265,78.4362,39612.0
2016-09-28 10:00:00,78.69,79.2,78.66,79.0,19569.0,78.4761,78.9847,78.4462,78.7853,19569.0
2016-09-28 10:30:00,79.03,79.23,79.02,79.1,33172.0,78.8152,79.0146,78.8052,78.885,33172.0
2016-09-28 11:00:00,79.11,79.28,78.99,79.16,32227.0,78.895,79.0645,78.7753,78.9448,32227.0
2016-09-28 11:30:00,79.14,79.27,78.94,79.08,16450.0,78.9249,79.0545,78.7254,78.865,16450.0
2016-09-28 12:00:00,79.08,79.26,78.96,79.17,25531.0,78.865,79.0445,78.7454,78.9548,25531.0
2016-09-28 12:30:00,79.13,79.29,79.1,79.12,26479.0,78.9149,79.0745,78.885,78.9049,26479.0
2016-09-28 13:00:00,79.11,79.25,79.1,79.24,25505.0,78.895,79.0346,78.885,79.0246,25505.0
2016-09-28 13:30:00,79.24,79.39,79.24,79.39,16487.0,79.0246,79.1742,79.0246,79.1742,16487.0
2016-09-28 14:00:00,79.41,79.65,79.32,79.58,50347.0,79.1941,79.4335,79.1044,79.3637,50347.0
2016-09-28 14:30:00,79.6,79.6,79.26,79.27,54301.0,79.3836,79.3836,79.0445,79.0545,54301.0
2016-09-28 15:00:00,79.27,79.32,79.15,79.2,50296.0,79.0545,79.1044,78.9348,78.9847,50296.0
2016-09-28 15:30:00,79.19,79.48,79.18,79.41,142765.0,78.9747,79.2639,78.9648,79.1941,142765.0
2016-09-29 09:30:00,79.37,79.44,79.06,79.16,32043.0,79.1542,79.2241,78.8451,78.9448,32043.0
2016-09-29 10:00:00,79.16,79.33,78.75,78.84,52500.0,78.9448,79.1144,78.5359,78.6257,52500.0
2016-09-29 10:30:00,78.84,79.0,78.61,78.76,154354.0,78.6257,78.7853,78.3963,78.5459,154354.0
2016-09-29 11:00:00,78.76,78.92,78.68,78.92,40757.0,78.5459,78.7055,78.4661,78.7055,40757.0
2016-09-29 11:30:00,78.9,79.05,78.73,79.03,41573.0,78.6855,78.8351,78.516,78.8152,41573.0
2016-09-29 12:00:00,79.02,79.24,78.98,79.16,22852.0,78.8052,79.0246,78.7653,78.9448,22852.0
2016-09-29 12:30:00,79.15,79.27,78.52,78.66,62874.0,78.9348,79.0545,78.3066,78.4462,62874.0
2016-09-29 13:00:00,78.65,78.74,78.36,78.62,42201.0,78.4362,78.526,78.147,78.4063,42201.0
2016-09-29 13:30:00,78.61,78.65,78.2,78.29,21307.0,78.3963,78.4362,77.9874,78.0772,21307.0
2016-09-29 14:00:00,78.29,78.64,78.26,78.64,32774.0,78.0772,78.4262,78.0473,78.4262,32774.0
2016-09-29 14:30:00,78.66,78.83,78.61,78.64,49157.0,78.4462,78.6157,78.3963,78.4262,49157.0
2016-09-29 15:00:00,78.61,78.64,78.35,78.45,42281.0,78.3963,78.4262,78.137,78.2367,42281.0
2016-09-29 15:30:00,78.45,78.46,78.19,78.21,154486.0,78.2367,78.2467,77.9775,77.9974,154486.0
2016-09-30 09:30:00,78.4,78.91,77.62,77.68,48284.0,78.1869,78.6955,77.409,77.4688,48284.0
2016-09-30 10:00:00,77.63,77.9,77.45,77.81,67232.0,77.419,77.6882,77.2395,77.5985,67232.0
2016-09-30 10:30:00,77.82,77.91,77.63,77.89,63113.0,77.6085,77.6982,77.419,77.6783,63113.0
2016-09-30 11:00:00,77.9,77.93,77.8,77.87,49447.0,77.6882,77.7182,77.5885,77.6583,49447.0
2016-09-30 11:30:00,77.88,78.05,77.85,77.88,19284.0,77.6683,77.8378,77.6384,77.6683,19284.0
2016-09-30 12:00:00,77.88,78.57,77.87,78.57,38901.0,77.6683,78.3564,77.6583,78.3564,38901.0
2016-09-30 12:30:00,78.56,78.59,78.23,78.24,33951.0,78.3464,78.3764,78.0173,78.0273,33951.0
2016-09-30 13:00:00,78.25,78.45,78.24,78.37,29348.0,78.0373,78.2367,78.0273,78.157,29348.0
2016-09-30 13:30:00,78.38,78.44,78.23,78.44,21006.0,78.1669,78.2268,78.0173,78.2268,21006.0
2016-09-30 14:00:00,78.44,78.69,78.35,78.69,27807.0,78.2268,78.4761,78.137,78.4761,27807.0
2016-09-30 14:30:00,78.68,78.72,78.57,78.64,26433.0,78.4661,78.506,78.3564,78.4262,26433.0
2016-09-30 15:00:00,78.64,78.67,78.49,78.6,27961.0,78.4262,78.4561,78.2766,78.3863,27961.0
2016-09-30 15:30:00,78.61,78.62,78.24,78.24,112136.0,78.3963,78.4063,78.0273,78.0273,112136.0
2016-10-03 09:30:00,78.2,79.3,78.2,79.26,179203.0,77.9874,79.0844,77.9874,79.0445,179203.0
2016-10-03 10:00:00,79.23,79.83,79.06,79.83,78153.0,79.0146,79.613,78.8451,79.613,78153.0
2016-10-03 10:30:00,79.8,79.94,79.68,79.85,56542.0,79.5831,79.7227,79.4634,79.6329,56542.0
2016-10-03 11:00:00,79.83,79.83,79.42,79.67,45615.0,79.613,79.613,79.2041,79.4534,45615.0
2016-10-03 11:30:00,79.65,79.75,79.59,79.72,66567.0,79.4335,79.5332,79.3736,79.5033,66567.0
2016-10-03 12:00:00,79.71,79.71,78.84,78.95,78306.0,79.4933,79.4933,78.6257,78.7354,78306.0
2016-10-03 12:30:00,78.97,79.04,78.76,78.83,24493.0,78.7553,78.8251,78.5459,78.6157,24493.0
2016-10-03 13:00:00,78.85,79.05,78.7,78.96,39563.0,78.6357,78.8351,78.4861,78.7454,39563.0
2016-10-03 13:30:00,78.98,79.18,78.8,79.18,63174.0,78.7653,78.9648,78.5858,78.9648,63174.0
2016-10-03 14:00:00,79.17,79.22,78.85,78.85,42082.0,78.9548,79.0047,78.6357,78.6357,42082.0
2016-10-03 14:30:00,78.89,78.98,78.79,78.81,28140.0,78.6755,78.7653,78.5758,78.5958,28140.0
2016-10-03 15:00:00,78.81,78.94,78.73,78.94,45025.0,78.5958,78.7254,78.516,78.7254,45025.0
2016-10-03 15:30:00,78.94,79.02,78.79,78.83,133362.0,78.7254,78.8052,78.5758,78.6157,133362.0
2016-10-04 09:30:00,78.78,79.23,78.71,78.88,28090.0,78.5658,79.0146,78.496,78.6656,28090.0
2016-10-04 10:00:00,78.92,79.03,78.64,78.68,56310.0,78.7055,78.8152,78.4262,78.4661,56310.0
2016-10-04 10:30:00,78.63,79.01,78.59,78.98,43925.0,78.4163,78.7952,78.3764,78.7653,43925.0
2016-10-04 11:00:00,78.94,79.08,78.64,79.08,51814.0,78.7254,78.865,78.4262,78.865,51814.0
2016-10-04 11:30:00,79.07,79.26,78.9,78.93,49982.0,78.8551,79.0445,78.6855,78.7154,49982.0
2016-10-04 12:00:00,78.92,79.19,78.92,79.1,19812.0,78.7055,78.9747,78.7055,78.885,19812.0
2016-10-04 12:30:00,79.1,79.14,78.95,78.95,18128.0,78.885,78.9249,78.7354,78.7354,18128.0
2016-10-04 13:00:00,79.0,79.0,78.42,78.63,25441.0,78.7853,78.7853,78.2068,78.4163,25441.0
2016-10-04 13:30:00,78.66,78.71,78.37,78.39,41971.0,78.4462,78.496,78.157,78.1769,41971.0
2016-10-04 14:00:00,78.36,78.39,78.07,78.15,48403.0,78.147,78.1769,77.8578,77.9376,48403.0
2016-10-04 14:30:00,78.16,78.25,77.94,77.96,43023.0,77.9475,78.0373,77.7281,77.7481,43023.0
2016-10-04 15:00:00,77.93,78.14,77.87,78.14,52763.0,77.7182,77.9276,77.6583,77.9276,52763.0
2016-10-04 15:30:00,78.15,78.17,77.97,78.03,191368.0,77.9376,77.9575,77.7581,77.8179,191368.0
2016-10-05 09:30:00,78.21,78.45,77.92,78.01,31690.0,77.9974,78.2367,77.7082,77.7979,31690.0
2016-10-05 10:00:00,78.02,78.09,77.65,77.72,63499.0,77.8079,77.8777,77.4389,77.5087,63499.0
2016-10-05 10:30:00,77.73,77.91,77.63,77.76,40811.0,77.5187,77.6982,77.419,77.5486,40811.0
2016-10-05 11:00:00,77.77,77.77,77.49,77.75,74139.0,77.5586,77.5586,77.2794,77.5386,74139.0
2016-10-05 11:30:00,77.79,77.81,77.58,77.62,58363.0,77.5785,77.5985,77.3691,77.409,58363.0
2016-10-05 12:00:00,77.62,77.93,77.6,77.79,39454.0,77.409,77.7182,77.3891,77.5785,39454.0
2016-10-05 12:30:00,77.78,77.83,77.76,77.77,19570.0,77.5686,77.6184,77.5486,77.5586,19570.0
2016-10-05 13:00:00,77.77,77.85,77.73,77.77,25911.0,77.5586,77.6384,77.5187,77.5586,25911.0
2016-10-05 13:30:00,77.76,77.91,77.71,77.75,34532.0,77.5486,77.6982,77.4988,77.5386,34532.0
2016-10-05 14:00:00,77.75,77.8,77.67,77.79,64088.0,77.5386,77.5885,77.4589,77.5785,64088.0
2016-10-05 14:30:00,77.8,77.88,77.75,77.86,40283.0,77.5885,77.6683,77.5386,77.6483,40283.0
2016-10-05 15:00:00,77.9,77.95,77.8,77.86,48769.0,77.6882,77.7381,77.5885,77.6483,48769.0
2016-10-05 15:30:00,77.85,77.94,77.79,77.85,142956.0,77.6384,77.7281,77.5785,77.6384,142956.0
2016-10-06 09:30:00,77.68,77.8,77.4,77.61,26594.0,77.4688,77.5885,77.1896,77.399,26594.0
2016-10-06 10:00:00,77.61,77.7,77.18,77.44,65471.0,77.399,77.4888,76.9702,77.2295,65471.0
2016-10-06 10:30:00,77.43,77.47,77.3,77.31,18315.0,77.2195,77.2594,77.0899,77.0998,18315.0
2016-10-06 11:00:00,77.3,77.36,77.04,77.23,19077.0,77.0899,77.1497,76.8306,77.0201,19077.0
2016-10-06 11:30:00,77.25,77.54,77.25,77.52,39457.0,77.04,77.3292,77.04,77.3093,39457.0
2016-10-06 12:00:00,77.52,77.6,77.32,77.32,40434.0,77.3093,77.3891,77.1098,77.1098,40434.0
2016-10-06 12:30:00,77.34,77.52,77.32,77.38,61528.0,77.1298,77.3093,77.1098,77.1697,61528.0
2016-10-06 13:00:00,77.36,77.43,77.2,77.4,45005.0,77.1497,77.2195,76.9901,77.1896,45005.0
2016-10-06 13:30:00,77.43,77.53,77.33,77.5,40658.0,77.2195,77.3192,77.1198,77.2893,40658.0
2016-10-06 14:00:00,77.48,77.54,77.43,77.44,26013.0,77.2694,77.3292,77.2195,77.2295,26013.0
2016-10-06 14:30:00,77.44,77.51,77.37,77.44,60365.0,77.2295,77.2993,77.1597,77.2295,60365.0
2016-10-06 15:00:00,77.45,77.57,77.3,77.34,37294.0,77.2395,77.3591,77.0899,77.1298,37294.0
2016-10-06 15:30:00,77.33,77.46,77.23,77.3,126337.0,77.1198,77.2494,77.0201,77.0899,126337.0
2016-10-07 09:30:00,77.45,77.83,76.65,76.67,38939.0,77.2395,77.6184,76.4416,76.4616,38939.0
2016-10-07 10:00:00,76.77,76.86,76.59,76.59,34390.0,76.5613,76.6511,76.3818,76.3818,34390.0
2016-10-07 10:30:00,76.6,76.77,76.43,76.47,25382.0,76.3918,76.5613,76.2222,76.2621,25382.0
2016-10-07 11:00:00,76.46,76.61,76.4,76.56,32331.0,76.2522,76.4017,76.1923,76.3519,32331.0
2016-10-07 11:30:00,76.58,76.58,76.01,76.05,29746.0,76.3718,76.3718,75.8034,75.8433,29746.0
2016-10-07 12:00:00,76.05,76.37,76.04,76.32,22426.0,75.8433,76.1624,75.8333,76.1125,22426.0
2016-10-07 12:30:00,76.33,76.39,76.22,76.37,14003.0,76.1225,76.1823,76.0128,76.1624,14003.0
2016-10-07 13:00:00,76.38,76.41,76.26,76.41,13943.0,76.1724,76.2023,76.0527,76.2023,13943.0
2016-10-07 13:30:00,76.41,76.5,76.36,76.43,15552.0,76.2023,76.292,76.1524,76.2222,15552.0
2016-10-07 14:00:00,76.43,76.63,76.39,76.57,16240.0,76.2222,76.4217,76.1823,76.3619,16240.0
2016-10-07 14:30:00,76.6,76.68,76.52,76.56,15613.0,76.3918,76.4716,76.312,76.3519,15613.0
2016-10-07 15:00:00,76.56,76.59,76.44,76.55,22636.0,76.3519,76.3818,76.2322,76.3419,22636.0
2016-10-07 15:30:00,76.55,76.57,76.35,76.37,99945.0,76.3419,76.3619,76.1425,76.1624,99945.0
2016-10-10 09:30:00,76.57,77.06,76.48,76.61,35729.0,76.3619,76.8505,76.2721,76.4017,35729.0
2016-10-10 10:00:00,76.63,76.89,76.55,76.56,27979.0,76.4217,76.681,76.3419,76.3519,27979.0
2016-10-10 10:30:00,76.57,76.72,76.56,76.63,18175.0,76.3619,76.5114,76.3519,76.4217,18175.0
2016-10-10 11:00:00,76.62,76.66,76.53,76.64,21066.0,76.4117,76.4516,76.322,76.4317,21066.0
2016-10-10 11:30:00,76.63,76.83,76.63,76.8,17117.0,76.4217,76.6211,76.4217,76.5912,17117.0
2016-10-10 12:00:00,76.81,76.81,76.65,76.71,13051.0,76.6012,76.6012,76.4416,76.5015,13051.0
2016-10-10 12:30:00,76.71,76.8,76.66,76.75,13901.0,76.5015,76.5912,76.4516,76.5414,13901.0
2016-10-10 13:00:00,76.74,76.81,76.66,76.67,9508.0,76.5314,76.6012,76.4516,76.4616,9508.0
2016-10-10 13:30:00,76.66,76.69,76.57,76.62,8287.0,76.4516,76.4815,76.3619,76.4117,8287.0
2016-10-10 14:00:00,76.59,76.62,76.52,76.55,10966.0,76.3818,76.4117,76.312,76.3419,10966.0
2016-10-10 14:30:00,76.55,76.64,76.52,76.55,16827.0,76.3419,76.4317,76.312,76.3419,16827.0
2016-10-10 15:00:00,76.57,76.62,76.52,76.59,23575.0,76.3619,76.4117,76.312,76.3818,23575.0
2016-10-10 15:30:00,76.59,76.7,76.53,76.57,72250.0,76.3818,76.4915,76.322,76.3619,72250.0
2016-10-11 09:30:00,76.52,76.54,76.04,76.09,15908.0,76.312,76.3319,75.8333,75.8832,15908.0
2016-10-11 10:00:00,76.1,76.14,75.92,76.13,25240.0,75.8931,75.933,75.7136,75.9231,25240.0
2016-10-11 10:30:00,76.11,76.27,76.0,76.03,20223.0,75.9031,76.0627,75.7934,75.8233,20223.0
2016-10-11 11:00:00,76.02,76.02,75.45,75.52,27328.0,75.8134,75.8134,75.2449,75.3147,27328.0
2016-10-11 11:30:00,75.48,75.83,75.48,75.81,22427.0,75.2748,75.6239,75.2748,75.6039,22427.0
2016-10-11 12:00:00,75.83,75.86,75.69,75.78,11012.0,75.6239,75.6538,75.4842,75.574,11012.0
2016-10-11 12:30:00,75.76,75.95,75.71,75.79,10016.0,75.5541,75.7435,75.5042,75.584,10016.0
2016-10-11 13:00:00,75.72,75.76,75.45,75.56,12436.0,75.5142,75.5541,75.2449,75.3546,12436.0
2016-10-11 13:30:00,75.56,75.58,75.29,75.29,12954.0,75.3546,75.3745,75.0853,75.0853,12954.0
2016-10-11 14:00:00,75.29,75.51,75.26,75.34,17315.0,75.0853,75.3047,75.0554,75.1352,17315.0
2016-10-11 14:30:00,75.29,75.47,75.26,75.34,17394.0,75.0853,75.2648,75.0554,75.1352,17394.0
2016-10-11 15:00:00,75.34,75.48,75.26,75.42,23575.0,75.1352,75.2748,75.0554,75.215,23575.0
2016-10-11 15:30:00,75.44,75.51,75.34,75.47,85847.0,75.2349,75.3047,75.1352,75.2648,85847.0
2016-10-12 09:30:00,75.36,76.02,75.14,75.39,34014.0,75.1551,75.8134,74.9357,75.1851,34014.0
2016-10-12 10:00:00,75.35,75.78,75.25,75.77,23771.0,75.1452,75.574,75.0454,75.564,23771.0
2016-10-12 10:30:00,75.75,75.83,75.47,75.56,25743.0,75.5441,75.6239,75.2648,75.3546,25743.0
2016-10-12 11:00:00,75.62,75.67,75.43,75.54,15819.0,75.4144,75.4643,75.225,75.3347,15819.0
2016-10-12 11:30:00,75.53,75.66,75.5,75.64,86758.0,75.3247,75.4543,75.2948,75.4344,86758.0
2016-10-12 12:00:00,75.64,75.82,75.64,75.79,15499.0,75.4344,75.6139,75.4344,75.584,15499.0
2016-10-12 12:30:00,75.79,75.94,75.72,75.89,14001.0,75.584,75.7336,75.5142,75.6837,14001.0
2016-10-12 13:00:00,75.88,76.06,75.88,76.06,25571.0,75.6737,75.8532,75.6737,75.8532,25571.0
2016-10-12 13:30:00,76.06,76.21,76.05,76.14,19368.0,75.8532,76.0028,75.8433,75.933,19368.0
2016-10-12 14:00:00,76.12,76.23,75.98,76.0,23876.0,75.9131,76.0228,75.7735,75.7934,23876.0
2016-10-12 14:30:00,75.99,76.15,75.98,76.02,33653.0,75.7834,75.943,75.7735,75.8134,33653.0
2016-10-12 15:00:00,76.01,76.18,75.97,76.03,41557.0,75.8034,75.9729,75.7635,75.8233,41557.0
2016-10-12 15:30:00,76.04,76.31,76.03,76.26,106545.0,75.8333,76.1026,75.8233,76.0527,106545.0
2016-10-13 09:30:00,75.6,75.6,74.5,74.52,39100.0,75.3945,75.3945,74.2975,74.3174,39100.0
2016-10-13 10:00:00,74.5,75.13,74.46,74.99,58721.0,74.2975,74.9258,74.2576,74.7862,58721.0
2016-10-13 10:30:00,74.97,75.28,74.9,75.04,22676.0,74.7662,75.0754,74.6964,74.836,22676.0
2016-10-13 11:00:00,75.04,75.25,75.0,75.25,33110.0,74.836,75.0454,74.7961,75.0454,33110.0
2016-10-13 11:30:00,75.22,75.32,75.09,75.22,22228.0,75.0155,75.1153,74.8859,75.0155,22228.0
2016-10-13 12:00:00,75.22,75.26,75.11,75.17,14001.0,75.0155,75.0554,74.9058,74.9657,14001.0
2016-10-13 12:30:00,75.13,75.42,75.05,75.24,24462.0,74.9258,75.215,74.846,75.0355,24462.0
2016-10-13 13:00:00,75.23,75.24,75.07,75.21,17416.0,75.0255,75.0355,74.8659,75.0056,17416.0
2016-10-13 13:30:00,75.21,75.34,75.06,75.32,16771.0,75.0056,75.1352,74.856,75.1153,16771.0
2016-10-13 14:00:00,75.35,75.46,75.31,75.43,25743.0,75.1452,75.2549,75.1053,75.225,25743.0
2016-10-13 14:30:00,75.46,75.59,75.4,75.55,26367.0,75.2549,75.3845,75.195,75.3446,26367.0
2016-10-13 15:00:00,75.55,75.57,75.34,75.35,38414.0,75.3446,75.3646,75.1352,75.1452,38414.0
2016-10-13 15:30:00,75.34,75.4,75.12,75.22,92227.0,75.1352,75.195,74.9158,75.0155,92227.0
2016-10-14 09:30:00,75.66,76.19,75.66,76.06,29970.0,75.4543,75.9829,75.4543,75.8532,29970.0
2016-10-14 10:00:00,76.05,76.05,75.81,75.86,45315.0,75.8433,75.8433,75.6039,75.6538,45315.0
2016-10-14 10:30:00,75.87,76.29,75.87,76.23,41006.0,75.6638,76.0826,75.6638,76.0228,41006.0
2016-10-14 11:00:00,76.23,76.24,75.69,75.73,32176.0,76.0228,76.0328,75.4842,75.5241,32176.0
2016-10-14 11:30:00,75.69,75.93,75.57,75.73,85217.0,75.4842,75.7236,75.3646,75.5241,85217.0
2016-10-14 12:00:00,75.72,75.77,75.33,75.65,26758.0,75.5142,75.564,75.1252,75.4444,26758.0
2016-10-14 12:30:00,75.65,75.8,75.53,75.78,31919.0,75.4444,75.5939,75.3247,75.574,31919.0
2016-10-14 13:00:00,75.78,75.98,75.68,75.98,25455.0,75.574,75.7735,75.4743,75.7735,25455.0
2016-10-14 13:30:00,75.99,76.13,75.82,75.94,20966.0,75.7834,75.9231,75.6139,75.7336,20966.0
2016-10-14 14:00:00,75.93,76.01,75.71,76.01,73790.0,75.7236,75.8034,75.5042,75.8034,73790.0
2016-10-14 14:30:00,76.01,76.04,75.8,75.8,24163.0,75.8034,75.8333,75.5939,75.5939,24163.0
2016-10-14 15:00:00,75.78,75.9,75.74,75.86,29380.0,75.574,75.6937,75.5341,75.6538,29380.0
2016-10-14 15:30:00,75.85,75.93,75.71,75.72,104873.0,75.6438,75.7236,75.5042,75.5142,104873.0
2016-10-17 09:30:00,75.8,75.95,75.43,75.62,23193.0,75.5939,75.7435,75.225,75.4144,23193.0
2016-10-17 10:00:00,75.46,75.7,75.4,75.7,39609.0,75.2549,75.4942,75.195,75.4942,39609.0
2016-10-17 10:30:00,75.68,75.73,75.58,75.59,14582.0,75.4743,75.5241,75.3745,75.3845,14582.0
2016-10-17 11:00:00,75.63,75.66,75.38,75.38,12556.0,75.4244,75.4543,75.1751,75.1751,12556.0
2016-10-17 11:30:00,75.44,75.65,75.44,75.61,18629.0,75.2349,75.4444,75.2349,75.4045,18629.0
2016-10-17 12:00:00,75.61,75.65,75.51,75.55,9854.0,75.4045,75.4444,75.3047,75.3446,9854.0
2016-10-17 12:30:00,75.55,75.55,75.41,75.44,12341.0,75.3446,75.3446,75.205,75.2349,12341.0
2016-10-17 13:00:00,75.46,75.52,75.38,75.43,12300.0,75.2549,75.3147,75.1751,75.225,12300.0
2016-10-17 13:30:00,75.43,75.48,75.3,75.3,16869.0,75.225,75.2748,75.0953,75.0953,16869.0
2016-10-17 14:00:00,75.28,75.51,75.28,75.48,15708.0,75.0754,75.3047,75.0754,75.2748,15708.0
2016-10-17 14:30:00,75.47,75.47,75.31,75.41,10326.0,75.2648,75.2648,75.1053,75.205,10326.0
2016-10-17 15:00:00,75.41,75.41,75.26,75.29,15290.0,75.205,75.205,75.0554,75.0853,15290.0
2016-10-17 15:30:00,75.28,75.31,75.15,75.21,62796.0,75.0754,75.1053,74.9457,75.0056,62796.0
2016-10-18 09:30:00,76.01,76.05,75.6,75.65,43745.0,75.8034,75.8433,75.3945,75.4444,43745.0
2016-10-18 10:00:00,75.65,75.79,75.59,75.65,44421.0,75.4444,75.584,75.3845,75.4444,44421.0
2016-10-18 10:30:00,75.66,75.84,75.64,75.8,13171.0,75.4543,75.6338,75.4344,75.5939,13171.0
2016-10-18 11:00:00,75.8,75.85,75.68,75.84,19017.0,75.5939,75.6438,75.4743,75.6338,19017.0
2016-10-18 11:30:00,75.86,75.87,75.7,75.74,23257.0,75.6538,75.6638,75.4942,75.5341,23257.0
2016-10-18 12:00:00,75.76,75.85,75.72,75.85,16563.0,75.5541,75.6438,75.5142,75.6438,16563.0
2016-10-18 12:30:00,75.86,76.01,75.84,75.94,31031.0,75.6538,75.8034,75.6338,75.7336,31031.0
2016-10-18 13:00:00,75.95,75.95,75.77,75.84,13151.0,75.7435,75.7435,75.564,75.6338,13151.0
2016-10-18 13:30:00,75.83,75.97,75.78,75.91,109548.0,75.6239,75.7635,75.574,75.7037,109548.0
2016-10-18 14:00:00,75.92,76.02,75.82,75.9,27648.0,75.7136,75.8134,75.6139,75.6937,27648.0
2016-10-18 14:30:00,75.91,76.01,75.79,75.81,26761.0,75.7037,75.8034,75.584,75.6039,26761.0
2016-10-18 15:00:00,75.8,75.85,75.74,75.79,24081.0,75.5939,75.6438,75.5341,75.584,24081.0
2016-10-18 15:30:00,75.77,75.79,75.63,75.68,84637.0,75.564,75.584,75.4244,75.4743,84637.0
2016-10-19 09:30:00,75.84,75.95,75.74,75.9,14552.0,75.6338,75.7435,75.5341,75.6937,14552.0
2016-10-19 10:00:00,75.96,76.03,75.78,76.0,29681.0,75.7535,75.8233,75.574,75.7934,29681.0
2016-10-19 10:30:00,76.01,76.08,75.9,75.9,11404.0,75.8034,75.8732,75.6937,75.6937,11404.0
2016-10-19 11:00:00,75.93,76.03,75.83,76.03,21883.0,75.7236,75.8233,75.6239,75.8233,21883.0
2016-10-19 11:30:00,76.07,76.1,76.0,76.01,15633.0,75.8632,75.8931,75.7934,75.8034,15633.0
2016-10-19 12:00:00,75.99,76.01,75.84,75.92,16057.0,75.7834,75.8034,75.6338,75.7136,16057.0
2016-10-19 12:30:00,75.95,76.02,75.91,75.97,13611.0,75.7435,75.8134,75.7037,75.7635,13611.0
2016-10-19 13:00:00,75.96,76.13,75.9,76.13,47438.0,75.7535,75.9231,75.6937,75.9231,47438.0
2016-10-19 13:30:00,76.13,76.18,76.07,76.09,17200.0,75.9231,75.9729,75.8632,75.8832,17200.0
2016-10-19 14:00:00,76.1,76.2,76.05,76.06,20809.0,75.8931,75.9929,75.8433,75.8532,20809.0
2016-10-19 14:30:00,76.05,76.1,76.03,76.05,20725.0,75.8433,75.8931,75.8233,75.8433,20725.0
2016-10-19 15:00:00,76.05,76.14,76.04,76.04,27804.0,75.8433,75.933,75.8333,75.8333,27804.0
2016-10-19 15:30:00,76.03,76.08,75.87,75.91,95675.0,75.8233,75.8732,75.6638,75.7037,95675.0
2016-10-20 09:30:00,75.86,76.27,75.34,75.7,24566.0,75.6538,76.0627,75.1352,75.4942,24566.0
2016-10-20 10:00:00,75.68,75.93,75.59,75.62,28205.0,75.4743,75.7236,75.3845,75.4144,28205.0
2016-10-20 10:30:00,75.59,75.59,75.21,75.33,34424.0,75.3845,75.3845,75.0056,75.1252,34424.0
2016-10-20 11:00:00,75.3,75.92,75.3,75.61,47644.0,75.0953,75.7136,75.0953,75.4045,47644.0
2016-10-20 11:30:00,75.61,76.03,75.59,76.02,40358.0,75.4045,75.8233,75.3845,75.8134,40358.0
2016-10-20 12:00:00,76.02,76.03,75.9,75.96,21889.0,75.8134,75.8233,75.6937,75.7535,21889.0
2016-10-20 12:30:00,75.96,76.13,75.96,75.97,22138.0,75.7535,75.9231,75.7535,75.7635,22138.0
2016-10-20 13:00:00,75.97,76.16,75.96,75.99,29450.0,75.7635,75.953,75.7535,75.7834,29450.0
2016-10-20 13:30:00,75.99,76.21,75.91,75.98,45000.0,75.7834,76.0028,75.7037,75.7735,45000.0
2016-10-20 14:00:00,75.97,76.22,75.97,76.22,33751.0,75.7635,76.0128,75.7635,76.0128,33751.0
2016-10-20 14:30:00,76.23,76.32,76.12,76.22,28837.0,76.0228,76.1125,75.9131,76.0128,28837.0
2016-10-20 15:00:00,76.21,76.46,76.11,76.45,56098.0,76.0028,76.2522,75.9031,76.2422,56098.0
2016-10-20 15:30:00,76.44,76.72,76.39,76.54,159100.0,76.2322,76.5114,76.1823,76.3319,159100.0
2016-10-21 09:30:00,80.7,84.16,80.62,81.56,661050.0,80.4806,83.9312,80.4008,81.3383,661050.0
2016-10-21 10:00:00,81.56,81.82,81.0,81.12,305063.0,81.3383,81.5976,80.7798,80.8995,305063.0
2016-10-21 10:30:00,81.12,82.01,81.04,81.45,151030.0,80.8995,81.7871,80.8197,81.2286,151030.0
2016-10-21 11:00:00,81.46,81.6,81.0,81.55,115999.0,81.2386,81.3782,80.7798,81.3283,115999.0
2016-10-21 11:30:00,81.54,81.6,81.19,81.33,92340.0,81.3183,81.3782,80.9693,81.1089,92340.0
2016-10-21 12:00:00,81.31,81.44,81.0,81.0,81845.0,81.089,81.2186,80.7798,80.7798,81845.0
2016-10-21 12:30:00,81.01,81.17,80.93,81.02,109786.0,80.7898,80.9494,80.71,80.7998,109786.0
2016-10-21 13:00:00,81.02,81.25,80.88,81.04,81838.0,80.7998,81.0291,80.6601,80.8197,81838.0
2016-10-21 13:30:00,81.01,81.07,80.91,81.0,96530.0,80.7898,80.8496,80.6901,80.7798,96530.0
2016-10-21 14:00:00,81.02,81.12,80.77,81.03,108955.0,80.7998,80.8995,80.5504,80.8097,108955.0
2016-10-21 14:30:00,81.03,81.16,80.97,81.0,99246.0,80.8097,80.9394,80.7499,80.7798,99246.0
2016-10-21 15:00:00,81.01,81.29,80.94,81.27,117348.0,80.7898,81.069,80.72,81.0491,117348.0
2016-10-21 15:30:00,81.27,81.59,81.22,81.57,373865.0,81.0491,81.3682,80.9992,81.3483,373865.0
2016-10-24 09:30:00,81.63,81.9,81.21,81.61,77200.0,81.4081,81.6774,80.9892,81.3882,77200.0
2016-10-24 10:00:00,81.59,81.69,81.47,81.54,61900.0,81.3682,81.4679,81.2485,81.3183,61900.0
2016-10-24 10:30:00,81.54,81.7,81.26,81.37,128100.0,81.3183,81.4779,81.0391,81.1488,128100.0
2016-10-24 11:00:00,81.37,81.4,81.16,81.24,56100.0,81.1488,81.1787,80.9394,81.0192,56100.0
2016-10-24 11:30:00,81.21,81.32,81.09,81.09,43700.0,80.9892,81.0989,80.8696,80.8696,43700.0
2016-10-24 12:00:00,81.09,81.17,80.96,80.97,51400.0,80.8696,80.9494,80.7399,80.7499,51400.0
2016-10-24 12:30:00,80.97,81.09,80.8,81.09,60250.0,80.7499,80.8696,80.5804,80.8696,60250.0
2016-10-24 13:00:00,81.1,81.34,81.07,81.25,144500.0,80.8795,81.1189,80.8496,81.0291,144500.0
2016-10-24 13:30:00,81.25,81.31,81.14,81.26,42500.0,81.0291,81.089,80.9194,81.0391,42500.0
2016-10-24 14:00:00,81.25,81.3,81.18,81.24,50000.0,81.0291,81.079,80.9593,81.0192,50000.0
2016-10-24 14:30:00,81.22,81.29,81.17,81.28,52600.0,80.9992,81.069,80.9494,81.0591,52600.0
2016-10-24 15:00:00,81.27,81.39,81.25,81.26,66925.0,81.0491,81.1688,81.0291,81.0391,66925.0
2016-10-24 15:30:00,81.25,81.48,81.24,81.38,225400.0,81.0291,81.2585,81.0192,81.1588,225400.0
2016-10-25 09:30:00,81.14,81.19,80.71,80.78,114200.0,80.9194,80.9693,80.4906,80.5604,114200.0
2016-10-25 10:00:00,80.76,80.78,80.0,80.11,90700.0,80.5405,80.5604,79.7825,79.8922,90700.0
2016-10-25 10:30:00,80.11,80.2,79.84,79.97,63845.0,79.8922,79.982,79.623,79.7526,63845.0
2016-10-25 11:00:00,79.99,80.04,79.8,79.81,32600.0,79.7726,79.8224,79.5831,79.593,32600.0
2016-10-25 11:30:00,79.82,79.93,79.46,79.5,49700.0,79.603,79.7127,79.244,79.2839,49700.0
2016-10-25 12:00:00,79.51,79.96,79.5,79.89,64522.0,79.2939,79.7426,79.2839,79.6728,64522.0
2016-10-25 12:30:00,79.9,80.33,79.88,80.15,32600.0,79.6828,80.1116,79.6629,79.9321,32600.0
2016-10-25 13:00:00,80.15,80.15,80.01,80.11,27500.0,79.9321,79.9321,79.7925,79.8922,27500.0
2016-10-25 13:30:00,80.12,80.14,80.07,80.08,41200.0,79.9022,79.9222,79.8523,79.8623,41200.0
2016-10-25 14:00:00,80.08,80.14,79.71,79.72,38540.0,79.8623,79.9222,79.4933,79.5033,38540.0
2016-10-25 14:30:00,79.73,79.75,79.57,79.57,47100.0,79.5133,79.5332,79.3537,79.3537,47100.0
2016-10-25 15:00:00,79.58,79.68,79.48,79.5,56100.0,79.3637,79.4634,79.2639,79.2839,56100.0
2016-10-25 15:30:00,79.51,79.71,79.48,79.64,135800.0,79.2939,79.4933,79.2639,79.4235,135800.0
2016-10-26 09:30:00,79.44,79.95,79.15,79.25,50233.0,79.2241,79.7327,78.9348,79.0346,50233.0
2016-10-26 10:00:00,79.26,79.46,79.02,79.24,46251.0,79.0445,79.244,78.8052,79.0246,46251.0
2016-10-26 10:30:00,79.25,79.54,79.06,79.46,62414.0,79.0346,79.3238,78.8451,79.244,62414.0
2016-10-26 11:00:00,79.44,79.62,79.42,79.46,36983.0,79.2241,79.4036,79.2041,79.244,36983.0
2016-10-26 11:30:00,79.44,79.51,79.32,79.36,28699.0,79.2241,79.2939,79.1044,79.1443,28699.0
2016-10-26 12:00:00,79.37,79.37,79.27,79.3,18484.0,79.1542,79.1542,79.0545,79.0844,18484.0
2016-10-26 12:30:00,79.3,79.31,79.19,79.19,23922.0,79.0844,79.0944,78.9747,78.9747,23922.0
2016-10-26 13:00:00,79.19,79.21,78.99,79.0,24602.0,78.9747,78.9947,78.7753,78.7853,24602.0
2016-10-26 13:30:00,78.99,79.03,78.84,78.98,33486.0,78.7753,78.8152,78.6257,78.7653,33486.0
2016-10-26 14:00:00,78.96,79.13,78.84,79.09,39073.0,78.7454,78.9149,78.6257,78.875,39073.0
2016-10-26 14:30:00,79.1,79.32,79.06,79.31,46751.0,78.885,79.1044,78.8451,79.0944,46751.0
2016-10-26 15:00:00,79.3,79.35,79.23,79.26,60178.0,79.0844,79.1343,79.0146,79.0445,60178.0
2016-10-26 15:30:00,79.27,79.32,79.21,79.23,98987.0,79.0545,79.1044,78.9947,79.0146,98987.0
2016-10-27 09:30:00,79.64,79.99,79.27,79.78,114411.0,79.4235,79.7726,79.0545,79.5631,114411.0
2016-10-27 10:00:00,79.82,79.87,79.51,79.7,53534.0,79.603,79.6529,79.2939,79.4833,53534.0
2016-10-27 10:30:00,79.71,79.74,79.43,79.46,51027.0,79.4933,79.5232,79.2141,79.244,51027.0
2016-10-27 11:00:00,79.46,79.52,79.17,79.34,55619.0,79.244,79.3038,78.9548,79.1243,55619.0
2016-10-27 11:30:00,79.33,79.73,79.23,79.69,54268.0,79.1144,79.5133,79.0146,79.4734,54268.0
2016-10-27 12:00:00,79.69,79.69,79.1,79.17,36800.0,79.4734,79.4734,78.885,78.9548,36800.0
2016-10-27 12:30:00,79.18,79.43,79.02,79.43,35582.0,78.9648,79.2141,78.8052,79.2141,35582.0
2016-10-27 13:00:00,79.44,79.47,79.13,79.21,29370.0,79.2241,79.254,78.9149,78.9947,29370.0
2016-10-27 13:30:00,79.22,79.41,79.08,79.38,23858.0,79.0047,79.1941,78.865,79.1642,23858.0
2016-10-27 14:00:00,79.38,79.59,79.24,79.56,91938.0,79.1642,79.3736,79.0246,79.3437,91938.0
2016-10-27 14:30:00,79.55,80.41,79.55,80.28,113376.0,79.3338,80.1914,79.3338,80.0618,113376.0
2016-10-27 15:00:00,80.28,80.37,80.02,80.32,107089.0,80.0618,80.1515,79.8025,80.1017,107089.0
2016-10-27 15:30:00,80.31,80.94,80.05,80.76,335059.0,80.0917,80.72,79.8324,80.5405,335059.0
2016-10-28 09:30:00,83.17,86.99,80.76,85.16,306266.0,82.9439,86.7535,80.5405,84.9285,306266.0
2016-10-28 10:00:00,85.1,86.31,84.61,86.06,199199.0,84.8687,86.0754,84.38,85.8261,199199.0
2016-10-28 10:30:00,86.03,86.88,84.95,85.35,310124.0,85.7961,86.6438,84.7191,85.118,310124.0
2016-10-28 11:00:00,85.35,85.42,84.61,85.2,183541.0,85.118,85.1878,84.38,84.9684,183541.0
2016-10-28 11:30:00,85.2,85.37,84.85,85.06,172622.0,84.9684,85.1379,84.6193,84.8288,172622.0
2016-10-28 12:00:00,85.1,85.35,84.91,85.15,65461.0,84.8687,85.118,84.6792,84.9185,65461.0
2016-10-28 12:30:00,85.22,85.22,84.91,85.0,47342.0,84.9883,84.9883,84.6792,84.7689,47342.0
2016-10-28 13:00:00,84.99,85.01,83.81,84.12,52087.0,84.759,84.7789,83.5822,83.8913,52087.0
2016-10-28 13:30:00,84.12,84.54,83.79,84.07,46472.0,83.8913,84.3102,83.5622,83.8415,46472.0
2016-10-28 14:00:00,84.09,84.76,84.06,84.68,42520.0,83.8614,84.5296,83.8315,84.4498,42520.0
2016-10-28 14:30:00,84.66,84.83,84.5,84.7,35344.0,84.4299,84.5994,84.2703,84.4698,35344.0
2016-10-28 15:00:00,84.69,84.93,84.42,84.89,53481.0,84.4598,84.6991,84.1905,84.6592,53481.0
2016-10-28 15:30:00,84.89,84.9,84.39,84.63,220264.0,84.6592,84.6692,84.1606,84.3999,220264.0
2016-10-31 09:30:00,84.61,84.9,84.36,84.45,66222.0,84.38,84.6692,84.1307,84.2204,66222.0
2016-10-31 10:00:00,84.53,84.93,84.39,84.83,46990.0,84.3002,84.6991,84.1606,84.5994,46990.0
2016-10-31 10:30:00,84.8,84.83,84.09,84.23,90275.0,84.5695,84.5994,83.8614,84.001,90275.0
2016-10-31 11:00:00,84.27,84.65,84.11,84.65,60956.0,84.0409,84.4199,83.8814,84.4199,60956.0
2016-10-31 11:30:00,84.69,84.8,84.56,84.72,37118.0,84.4598,84.5695,84.3301,84.4897,37118.0
2016-10-31 12:00:00,84.72,84.72,84.3,84.37,24968.0,84.4897,84.4897,84.0708,84.1407,24968.0
2016-10-31 12:30:00,84.4,84.44,84.18,84.22,22887.0,84.1706,84.2105,83.9512,83.9911,22887.0
2016-10-31 13:00:00,84.19,84.21,84.06,84.13,37720.0,83.9611,83.9811,83.8315,83.9013,37720.0
2016-10-31 13:30:00,84.14,84.27,84.07,84.13,45603.0,83.9113,84.0409,83.8415,83.9013,45603.0
2016-10-31 14:00:00,84.18,84.34,84.15,84.34,36764.0,83.9512,84.1107,83.9213,84.1107,36764.0
2016-10-31 14:30:00,84.35,84.4,84.17,84.17,44835.0,84.1207,84.1706,83.9412,83.9412,44835.0
2016-10-31 15:00:00,84.16,84.16,83.89,84.04,64948.0,83.9312,83.9312,83.662,83.8115,64948.0
2016-10-31 15:30:00,84.04,84.21,83.99,84.03,269740.0,83.8115,83.9811,83.7617,83.8016,269740.0
2016-11-01 09:30:00,84.0,84.94,83.54,83.77,62175.0,83.7717,84.7091,83.3129,83.5423,62175.0
2016-11-01 10:00:00,83.73,83.74,83.35,83.38,33260.0,83.5024,83.5124,83.1234,83.1533,33260.0
2016-11-01 10:30:00,83.37,83.49,83.17,83.31,43844.0,83.1434,83.263,82.9439,83.0835,43844.0
2016-11-01 11:00:00,83.31,83.41,83.2,83.28,28295.0,83.0835,83.1833,82.9738,83.0536,28295.0
2016-11-01 11:30:00,83.23,83.28,83.09,83.16,78552.0,83.0038,83.0536,82.8641,82.9339,78552.0
2016-11-01 12:00:00,83.17,83.21,82.66,82.66,24023.0,82.9439,82.9838,82.4353,82.4353,24023.0
2016-11-01 12:30:00,82.7,82.85,82.57,82.6,22285.0,82.4752,82.6248,82.3455,82.3755,22285.0
2016-11-01 13:00:00,82.6,82.65,82.39,82.52,36466.0,82.3755,82.4253,82.166,82.2957,36466.0
2016-11-01 13:30:00,82.49,82.61,82.29,82.42,29890.0,82.2658,82.3854,82.0663,82.196,29890.0
2016-11-01 14:00:00,82.43,82.62,82.37,82.62,39757.0,82.2059,82.3954,82.1461,82.3954,39757.0
2016-11-01 14:30:00,82.66,82.76,82.56,82.58,28921.0,82.4353,82.535,82.3356,82.3555,28921.0
2016-11-01 15:00:00,82.57,82.96,82.44,82.96,47474.0,82.3455,82.7345,82.2159,82.7345,47474.0
2016-11-01 15:30:00,82.94,83.22,82.9,83.1,156928.0,82.7145,82.9938,82.6746,82.8741,156928.0
2016-11-02 09:30:00,82.81,82.82,82.31,82.56,45458.0,82.5849,82.5949,82.0863,82.3356,45458.0
2016-11-02 10:00:00,82.56,82.74,82.24,82.38,31055.0,82.3356,82.5151,82.0164,82.1561,31055.0
2016-11-02 10:30:00,82.41,82.59,82.32,82.5,65144.0,82.186,82.3655,82.0962,82.2757,65144.0
2016-11-02 11:00:00,82.49,82.63,82.48,82.51,25987.0,82.2658,82.4054,82.2558,82.2857,25987.0
2016-11-02 11:30:00,82.53,82.55,82.04,82.16,15491.0,82.3057,82.3256,81.817,81.9367,15491.0
2016-11-02 12:00:00,82.11,82.21,81.91,81.95,26450.0,81.8868,81.9865,81.6873,81.7272,26450.0
2016-11-02 12:30:00,81.94,81.94,81.78,81.81,23798.0,81.7173,81.7173,81.5577,81.5876,23798.0
2016-11-02 13:00:00,81.81,81.81,81.42,81.55,18852.0,81.5876,81.5876,81.1987,81.3283,18852.0
2016-11-02 13:30:00,81.55,81.57,81.46,81.55,28411.0,81.3283,81.3483,81.2386,81.3283,28411.0
2016-11-02 14:00:00,81.55,81.77,81.19,81.64,38418.0,81.3283,81.5477,80.9693,81.4181,38418.0
2016-11-02 14:30:00,81.62,81.71,81.26,81.3,39905.0,81.3981,81.4879,81.0391,81.079,39905.0
2016-11-02 15:00:00,81.28,81.56,81.24,81.46,49904.0,81.0591,81.3383,81.0192,81.2386,49904.0
2016-11-02 15:30:00,81.44,81.45,80.81,80.83,204100.0,81.2186,81.2286,80.5903,80.6103,204100.0
2016-11-03 09:30:00,80.84,81.48,80.7,80.83,41208.0,80.6202,81.2585,80.4806,80.6103,41208.0
2016-11-03 10:00:00,80.84,81.19,80.64,81.06,35057.0,80.6202,80.9693,80.4208,80.8397,35057.0
2016-11-03 10:30:00,81.11,81.3,80.98,81.07,24028.0,80.8895,81.079,80.7599,80.8496,24028.0
2016-11-03 11:00:00,81.07,81.13,80.96,81.0,20895.0,80.8496,80.9095,80.7399,80.7798,20895.0
2016-11-03 11:30:00,81.04,81.17,81.02,81.06,21388.0,80.8197,80.9494,80.7998,80.8397,21388.0
2016-11-03 12:00:00,81.05,81.07,80.77,80.78,14625.0,80.8297,80.8496,80.5504,80.5604,14625.0
2016-11-03 12:30:00,80.77,80.78,80.59,80.66,14200.0,80.5504,80.5604,80.3709,80.4407,14200.0
2016-11-03 13:00:00,80.64,80.66,80.54,80.54,19484.0,80.4208,80.4407,80.3211,80.3211,19484.0
2016-11-03 13:30:00,80.54,80.54,80.3,80.35,14886.0,80.3211,80.3211,80.0817,80.1316,14886.0
2016-11-03 14:00:00,80.36,80.45,80.28,80.3,23564.0,80.1416,80.2313,80.0618,80.0817,23564.0
2016-11-03 14:30:00,80.32,80.58,80.31,80.56,40164.0,80.1017,80.361,80.0917,80.341,40164.0
2016-11-03 15:00:00,80.56,80.57,80.43,80.54,54108.0,80.341,80.351,80.2114,80.3211,54108.0
2016-11-03 15:30:00,80.54,80.55,80.27,80.39,95191.0,80.3211,80.331,80.0518,80.1715,95191.0
2016-11-04 09:30:00,80.41,80.91,79.74,80.39,94158.0,80.1914,80.6901,79.5232,80.1715,94158.0
2016-11-04 10:00:00,80.42,80.9,80.42,80.52,50514.0,80.2014,80.6801,80.2014,80.3011,50514.0
2016-11-04 10:30:00,80.55,80.82,80.36,80.4,74932.0,80.331,80.6003,80.1416,80.1814,74932.0
2016-11-04 11:00:00,80.41,80.75,80.33,80.34,104240.0,80.1914,80.5305,80.1116,80.1216,104240.0
2016-11-04 11:30:00,80.34,80.39,80.15,80.33,55551.0,80.1216,80.1715,79.9321,80.1116,55551.0
2016-11-04 12:00:00,80.33,80.5,80.28,80.36,55945.0,80.1116,80.2812,80.0618,80.1416,55945.0
2016-11-04 12:30:00,80.36,80.53,80.27,80.42,46088.0,80.1416,80.3111,80.0518,80.2014,46088.0
2016-11-04 13:00:00,80.43,80.92,80.41,80.67,41822.0,80.2114,80.7,80.1914,80.4507,41822.0
2016-11-04 13:30:00,80.67,80.68,80.35,80.49,40105.0,80.4507,80.4607,80.1316,80.2712,40105.0
2016-11-04 14:00:00,80.52,80.53,80.36,80.36,65401.0,80.3011,80.3111,80.1416,80.1416,65401.0
2016-11-04 14:30:00,80.36,80.47,80.0,80.09,62717.0,80.1416,80.2513,79.7825,79.8723,62717.0
2016-11-04 15:00:00,80.08,80.2,80.0,80.02,65414.0,79.8623,79.982,79.7825,79.8025,65414.0
2016-11-04 15:30:00,80.02,80.03,79.73,79.77,182162.0,79.8025,79.8125,79.5133,79.5532,182162.0
2016-11-07 09:30:00,81.15,81.16,80.43,80.53,30080.0,80.9294,80.9394,80.2114,80.3111,30080.0
2016-11-07 10:00:00,80.5,80.68,80.35,80.57,36237.0,80.2812,80.4607,80.1316,80.351,36237.0
2016-11-07 10:30:00,80.58,80.8,80.53,80.8,20469.0,80.361,80.5804,80.3111,80.5804,20469.0
2016-11-07 11:00:00,80.78,81.18,80.61,81.08,104742.0,80.5604,80.9593,80.3909,80.8596,104742.0
2016-11-07 11:30:00,81.07,81.3,81.07,81.27,48267.0,80.8496,81.079,80.8496,81.0491,48267.0
2016-11-07 12:00:00,81.28,81.44,81.26,81.27,31513.0,81.0591,81.2186,81.0391,81.0491,31513.0
2016-11-07 12:30:00,81.29,81.34,81.24,81.33,18856.0,81.069,81.1189,81.0192,81.1089,18856.0
2016-11-07 13:00:00,81.33,81.44,81.28,81.41,25726.0,81.1089,81.2186,81.0591,81.1887,25726.0
2016-11-07 13:30:00,81.42,81.49,81.39,81.49,14400.0,81.1987,81.2685,81.1688,81.2685,14400.0
2016-11-07 14:00:00,81.51,81.57,81.43,81.54,28354.0,81.2884,81.3483,81.2086,81.3183,28354.0
2016-11-07 14:30:00,81.56,81.56,81.43,81.53,27098.0,81.3383,81.3383,81.2086,81.3084,27098.0
2016-11-07 15:00:00,81.54,81.58,81.45,81.45,31716.0,81.3183,81.3582,81.2286,81.2286,31716.0
2016-11-07 15:30:00,81.46,81.9,81.42,81.89,161969.0,81.2386,81.6774,81.1987,81.6674,161969.0
2016-11-08 09:30:00,81.47,81.75,81.26,81.61,20166.0,81.2485,81.5278,81.0391,81.3882,20166.0
2016-11-08 10:00:00,81.66,81.73,81.43,81.53,10984.0,81.438,81.5078,81.2086,81.3084,10984.0
2016-11-08 10:30:00,81.53,81.64,81.28,81.46,14152.0,81.3084,81.4181,81.0591,81.2386,14152.0
2016-11-08 11:00:00,81.44,81.92,81.35,81.88,38112.0,81.2186,81.6973,81.1289,81.6574,38112.0
2016-11-08 11:30:00,81.84,81.98,81.68,81.76,36637.0,81.6175,81.7571,81.458,81.5377,36637.0
2016-11-08 12:00:00,81.75,81.8,81.69,81.69,37111.0,81.5278,81.5776,81.4679,81.4679,37111.0
2016-11-08 12:30:00,81.68,81.82,81.58,81.73,18962.0,81.458,81.5976,81.3582,81.5078,18962.0
2016-11-08 13:00:00,81.77,81.82,81.47,81.5,19389.0,81.5477,81.5976,81.2485,81.2785,19389.0
2016-11-08 13:30:00,81.51,81.99,81.51,81.91,18632.0,81.2884,81.7671,81.2884,81.6873,18632.0
2016-11-08 14:00:00,81.91,81.98,81.6,81.61,25078.0,81.6873,81.7571,81.3782,81.3882,25078.0
2016-11-08 14:30:00,81.61,81.64,81.41,81.57,13720.0,81.3882,81.4181,81.1887,81.3483,13720.0
2016-11-08 15:00:00,81.6,81.74,81.52,81.63,23025.0,81.3782,81.5178,81.2984,81.4081,23025.0
2016-11-08 15:30:00,81.63,81.77,81.42,81.48,86231.0,81.4081,81.5477,81.1987,81.2585,86231.0
2016-11-09 09:30:00,79.99,80.74,79.66,80.2,83345.0,79.7726,80.5205,79.4435,79.982,83345.0
2016-11-09 10:00:00,80.32,80.38,79.54,79.77,46561.0,80.1017,80.1615,79.3238,79.5532,46561.0
2016-11-09 10:30:00,79.74,79.94,79.57,79.72,38675.0,79.5232,79.7227,79.3537,79.5033,38675.0
2016-11-09 11:00:00,79.74,80.33,79.72,80.33,17758.0,79.5232,80.1116,79.5033,80.1116,17758.0
2016-11-09 11:30:00,80.36,81.08,80.36,80.84,22885.0,80.1416,80.8596,80.1416,80.6202,22885.0
2016-11-09 12:00:00,80.82,81.1,80.5,81.1,46737.0,80.6003,80.8795,80.2812,80.8795,46737.0
2016-11-09 12:30:00,81.1,81.31,81.0,81.29,18098.0,80.8795,81.089,80.7798,81.069,18098.0
2016-11-09 13:00:00,81.23,81.5,80.97,81.14,137362.0,81.0092,81.2785,80.7499,80.9194,137362.0
2016-11-09 13:30:00,81.13,81.57,81.13,81.47,44298.0,80.9095,81.3483,80.9095,81.2485,44298.0
2016-11-09 14:00:00,81.45,81.71,81.38,81.62,51391.0,81.2286,81.4879,81.1588,81.3981,51391.0
2016-11-09 14:30:00,81.67,82.2,81.67,82.01,61560.0,81.448,81.9766,81.448,81.7871,61560.0
2016-11-09 15:00:00,82.04,82.47,81.97,82.29,58452.0,81.817,82.2458,81.7472,82.0663,58452.0
2016-11-09 15:30:00,82.27,82.28,81.99,82.05,140262.0,82.0464,82.0563,81.7671,81.827,140262.0
2016-11-10 09:30:00,82.23,83.12,81.79,82.33,46690.0,82.0065,82.8941,81.5677,82.1062,46690.0
2016-11-10 10:00:00,82.37,82.54,80.79,80.97,47380.0,82.1461,82.3156,80.5704,80.7499,47380.0
2016-11-10 10:30:00,80.99,81.28,80.31,80.51,42494.0,80.7698,81.0591,80.0917,80.2911,42494.0
2016-11-10 11:00:00,80.42,81.23,80.37,81.16,24428.0,80.2014,81.0092,80.1515,80.9394,24428.0
2016-11-10 11:30:00,81.16,81.37,80.84,80.98,27512.0,80.9394,81.1488,80.6202,80.7599,27512.0
2016-11-10 12:00:00,80.99,81.12,80.74,80.95,23286.0,80.7698,80.8995,80.5205,80.7299,23286.0
2016-11-10 12:30:00,80.98,81.16,80.67,81.08,36494.0,80.7599,80.9394,80.4507,80.8596,36494.0
2016-11-10 13:00:00,81.12,81.43,81.0,81.11,37044.0,80.8995,81.2086,80.7798,80.8895,37044.0
2016-11-10 13:30:00,81.15,81.66,81.15,81.53,16479.0,80.9294,81.438,80.9294,81.3084,16479.0
2016-11-10 14:00:00,81.5,81.68,81.04,81.12,38944.0,81.2785,81.458,80.8197,80.8995,38944.0
2016-11-10 14:30:00,81.09,81.17,80.88,81.12,32532.0,80.8696,80.9494,80.6601,80.8995,32532.0
2016-11-10 15:00:00,81.15,81.26,80.95,81.04,38739.0,80.9294,81.0391,80.7299,80.8197,38739.0
2016-11-10 15:30:00,81.04,81.52,80.85,81.05,200108.0,80.8197,81.2984,80.6302,80.8297,200108.0
2016-11-11 09:30:00,80.74,81.02,80.37,80.63,31378.0,80.5205,80.7998,80.1515,80.4108,31378.0
2016-11-11 10:00:00,80.61,81.3,80.61,80.93,23523.0,80.3909,81.079,80.3909,80.71,23523.0
2016-11-11 10:30:00,80.98,81.1,80.81,80.95,45281.0,80.7599,80.8795,80.5903,80.7299,45281.0
2016-11-11 11:00:00,80.94,80.98,80.38,80.51,17320.0,80.72,80.7599,80.1615,80.2911,17320.0
2016-11-11 11:30:00,80.55,80.82,80.53,80.81,22107.0,80.331,80.6003,80.3111,80.5903,22107.0
2016-11-11 12:00:00,80.84,81.25,80.84,81.13,17979.0,80.6202,81.0291,80.6202,80.9095,17979.0
2016-11-11 12:30:00,81.09,81.31,80.94,80.99,25131.0,80.8696,81.089,80.72,80.7698,25131.0
2016-11-11 13:00:00,80.94,81.08,80.89,81.06,13462.0,80.72,80.8596,80.6701,80.8397,13462.0
2016-11-11 13:30:00,81.09,81.21,81.01,81.11,15487.0,80.8696,80.9892,80.7898,80.8895,15487.0
2016-11-11 14:00:00,81.13,81.31,81.0,81.2,23994.0,80.9095,81.089,80.7798,80.9793,23994.0
2016-11-11 14:30:00,81.2,81.42,81.15,81.27,25086.0,80.9793,81.1987,80.9294,81.0491,25086.0
2016-11-11 15:00:00,81.29,81.52,81.27,81.29,34993.0,81.069,81.2984,81.0491,81.069,34993.0
2016-11-11 15:30:00,81.28,81.46,81.21,81.36,83564.0,81.0591,81.2386,80.9892,81.1388,83564.0
2016-11-14 09:30:00,81.23,82.28,80.94,81.14,40383.0,81.0092,82.0563,80.72,80.9194,40383.0
2016-11-14 10:00:00,80.99,81.16,80.72,80.8,42687.0,80.7698,80.9394,80.5006,80.5804,42687.0
2016-11-14 10:30:00,80.85,80.85,79.99,79.99,30728.0,80.6302,80.6302,79.7726,79.7726,30728.0
2016-11-14 11:00:00,80.04,80.21,79.58,79.9,52239.0,79.8224,79.992,79.3637,79.6828,52239.0
2016-11-14 11:30:00,79.9,80.11,79.75,79.76,41326.0,79.6828,79.8922,79.5332,79.5432,41326.0
2016-11-14 12:00:00,79.76,79.81,79.22,79.22,36969.0,79.5432,79.593,79.0047,79.0047,36969.0
2016-11-14 12:30:00,79.22,79.35,78.97,79.3,27910.0,79.0047,79.1343,78.7553,79.0844,27910.0
2016-11-14 13:00:00,79.29,79.54,79.2,79.5,17052.0,79.0745,79.3238,78.9847,79.2839,17052.0
2016-11-14 13:30:00,79.51,79.71,79.12,79.2,28330.0,79.2939,79.4933,78.9049,78.9847,28330.0
2016-11-14 14:00:00,79.2,79.31,79.08,79.1,35751.0,78.9847,79.0944,78.865,78.885,35751.0
2016-11-14 14:30:00,79.09,79.25,78.98,79.25,47408.0,78.875,79.0346,78.7653,79.0346,47408.0
2016-11-14 15:00:00,79.26,79.44,79.11,79.14,43383.0,79.0445,79.2241,78.895,78.9249,43383.0
2016-11-14 15:30:00,79.15,79.2,78.74,78.81,182575.0,78.9348,78.9847,78.526,78.5958,182575.0
2016-11-15 09:30:00,79.33,80.07,79.16,79.71,45436.0,79.1144,79.8523,78.9448,79.4933,45436.0
2016-11-15 10:00:00,79.72,79.97,79.53,79.72,38748.0,79.5033,79.7526,79.3138,79.5033,38748.0
2016-11-15 10:30:00,79.74,79.87,79.11,79.28,25095.0,79.5232,79.6529,78.895,79.0645,25095.0
2016-11-15 11:00:00,79.37,79.37,78.95,79.03,21848.0,79.1542,79.1542,78.7354,78.8152,21848.0
2016-11-15 11:30:00,79.04,79.23,78.96,79.12,30371.0,78.8251,79.0146,78.7454,78.9049,30371.0
2016-11-15 12:00:00,79.06,79.18,78.97,79.0,25264.0,78.8451,78.9648,78.7553,78.7853,25264.0
2016-11-15 12:30:00,79.04,79.04,78.67,78.79,25123.0,78.8251,78.8251,78.4561,78.5758,25123.0
2016-11-15 13:00:00,78.78,78.94,78.73,78.75,17600.0,78.5658,78.7254,78.516,78.5359,17600.0
2016-11-15 13:30:00,78.74,78.94,78.72,78.83,24625.0,78.526,78.7254,78.506,78.6157,24625.0
2016-11-15 14:00:00,78.84,78.97,78.79,78.88,27126.0,78.6257,78.7553,78.5758,78.6656,27126.0
2016-11-15 14:30:00,78.87,78.99,78.8,78.91,46925.0,78.6556,78.7753,78.5858,78.6955,46925.0
2016-11-15 15:00:00,78.92,79.03,78.89,78.96,36062.0,78.7055,78.8152,78.6755,78.7454,36062.0
2016-11-15 15:30:00,78.95,79.02,78.63,78.75,124204.0,78.7354,78.8052,78.4163,78.5359,124204.0
2016-11-16 09:30:00,78.66,79.36,78.09,79.01,67396.0,78.4462,79.1443,77.8777,78.7952,67396.0
2016-11-16 10:00:00,79.03,79.19,78.76,78.79,49850.0,78.8152,78.9747,78.5459,78.5758,49850.0
2016-11-16 10:30:00,78.79,78.98,78.71,78.93,36854.0,78.5758,78.7653,78.496,78.7154,36854.0
2016-11-16 11:00:00,78.93,79.28,78.75,79.28,31852.0,78.7154,79.0645,78.5359,79.0645,31852.0
2016-11-16 11:30:00,79.27,79.38,78.98,79.09,25853.0,79.0545,79.1642,78.7653,78.875,25853.0
2016-11-16 12:00:00,79.08,79.12,78.97,79.05,51363.0,78.865,78.9049,78.7553,78.8351,51363.0
2016-11-16 12:30:00,79.05,79.38,79.03,79.34,24120.0,78.8351,79.1642,78.8152,79.1243,24120.0
2016-11-16 13:00:00,79.34,79.47,79.3,79.41,17650.0,79.1243,79.254,79.0844,79.1941,17650.0
2016-11-16 13:30:00,79.37,79.43,79.26,79.27,14315.0,79.1542,79.2141,79.0445,79.0545,14315.0
2016-11-16 14:00:00,79.27,79.46,79.27,79.46,17539.0,79.0545,79.244,79.0545,79.244,17539.0
2016-11-16 14:30:00,79.44,79.61,79.41,79.52,24699.0,79.2241,79.3936,79.1941,79.3038,24699.0
2016-11-16 15:00:00,79.52,79.73,79.51,79.73,86804.0,79.3038,79.5133,79.2939,79.5133,86804.0
2016-11-16 15:30:00,79.73,79.79,79.62,79.68,89425.0,79.5133,79.5731,79.4036,79.4634,89425.0
2016-11-17 09:30:00,79.85,80.41,79.7,80.06,40758.0,79.6329,80.1914,79.4833,79.8424,40758.0
2016-11-17 10:00:00,80.02,80.25,79.91,80.04,14208.0,79.8025,80.0319,79.6928,79.8224,14208.0
2016-11-17 10:30:00,80.04,80.14,79.89,79.91,51112.0,79.8224,79.9222,79.6728,79.6928,51112.0
2016-11-17 11:00:00,79.85,80.17,79.6,80.17,68802.0,79.6329,79.9521,79.3836,79.9521,68802.0
2016-11-17 11:30:00,80.2,80.31,80.1,80.17,12837.0,79.982,80.0917,79.8823,79.9521,12837.0
2016-11-17 12:00:00,80.21,80.33,80.18,80.25,10354.0,79.992,80.1116,79.962,80.0319,10354.0
2016-11-17 12:30:00,80.26,80.43,80.26,80.41,9108.0,80.0418,80.2114,80.0418,80.1914,9108.0
2016-11-17 13:00:00,80.4,80.46,80.36,80.37,8642.0,80.1814,80.2413,80.1416,80.1515,8642.0
2016-11-17 13:30:00,80.39,80.42,80.34,80.37,7750.0,80.1715,80.2014,80.1216,80.1515,7750.0
2016-11-17 14:00:00,80.35,80.58,80.31,80.57,15079.0,80.1316,80.361,80.0917,80.351,15079.0
2016-11-17 14:30:00,80.56,80.86,80.5,80.85,21524.0,80.341,80.6402,80.2812,80.6302,21524.0
2016-11-17 15:00:00,80.85,81.06,80.84,81.05,36103.0,80.6302,80.8397,80.6202,80.8297,36103.0
2016-11-17 15:30:00,81.02,81.08,80.94,80.97,93623.0,80.7998,80.8596,80.72,80.7499,93623.0
2016-11-18 09:30:00,80.87,81.17,80.67,80.79,46678.0,80.6502,80.9494,80.4507,80.5704,46678.0
2016-11-18 10:00:00,80.77,80.82,80.54,80.54,31162.0,80.5504,80.6003,80.3211,80.3211,31162.0
2016-11-18 10:30:00,80.52,80.52,80.25,80.41,41988.0,80.3011,80.3011,80.0319,80.1914,41988.0
2016-11-18 11:00:00,80.39,80.43,80.19,80.37,10620.0,80.1715,80.2114,79.972,80.1515,10620.0
2016-11-18 11:30:00,80.38,80.41,80.23,80.23,13985.0,80.1615,80.1914,80.0119,80.0119,13985.0
2016-11-18 12:00:00,80.23,80.24,80.08,80.16,13755.0,80.0119,80.0219,79.8623,79.9421,13755.0
2016-11-18 12:30:00,80.19,80.25,80.08,80.25,12415.0,79.972,80.0319,79.8623,80.0319,12415.0
2016-11-18 13:00:00,80.23,80.24,80.05,80.05,10769.0,80.0119,80.0219,79.8324,79.8324,10769.0
2016-11-18 13:30:00,80.03,80.07,79.88,79.89,30224.0,79.8125,79.8523,79.6629,79.6728,30224.0
2016-11-18 14:00:00,79.9,80.02,79.85,79.94,17415.0,79.6828,79.8025,79.6329,79.7227,17415.0
2016-11-18 14:30:00,79.95,80.04,79.91,79.98,21240.0,79.7327,79.8224,79.6928,79.7626,21240.0
2016-11-18 15:00:00,79.99,80.1,79.91,80.09,77661.0,79.7726,79.8823,79.6928,79.8723,77661.0
2016-11-18 15:30:00,80.09,80.09,79.93,80.04,84035.0,79.8723,79.8723,79.7127,79.8224,84035.0
2016-11-21 09:30:00,80.18,80.82,79.65,80.03,42907.0,79.962,80.6003,79.4335,79.8125,42907.0
2016-11-21 10:00:00,80.07,80.24,79.35,79.36,24924.0,79.8523,80.0219,79.1343,79.1443,24924.0
2016-11-21 10:30:00,79.36,79.81,79.36,79.74,12442.0,79.1443,79.593,79.1443,79.5232,12442.0
2016-11-21 11:00:00,79.76,79.88,79.65,79.81,12916.0,79.5432,79.6629,79.4335,79.593,12916.0
2016-11-21 11:30:00,79.88,80.17,79.82,80.16,46483.0,79.6629,79.9521,79.603,79.9421,46483.0
2016-11-21 12:00:00,80.14,80.42,80.14,80.42,19366.0,79.9222,80.2014,79.9222,80.2014,19366.0
2016-11-21 12:30:00,80.39,80.67,80.38,80.64,26396.0,80.1715,80.4507,80.1615,80.4208,26396.0
2016-11-21 13:00:00,80.64,80.91,80.63,80.84,17965.0,80.4208,80.6901,80.4108,80.6202,17965.0
2016-11-21 13:30:00,80.83,80.89,80.73,80.85,12790.0,80.6103,80.6701,80.5105,80.6302,12790.0
2016-11-21 14:00:00,80.83,81.03,80.74,80.99,18554.0,80.6103,80.8097,80.5205,80.7698,18554.0
2016-11-21 14:30:00,80.96,81.01,80.61,80.62,23718.0,80.7399,80.7898,80.3909,80.4008,23718.0
2016-11-21 15:00:00,80.62,80.76,80.58,80.7,27567.0,80.4008,80.5405,80.361,80.4806,27567.0
2016-11-21 15:30:00,80.7,80.75,80.6,80.67,33865.0,80.4806,80.5305,80.3809,80.4507,33865.0
2016-11-22 09:30:00,81.07,81.07,80.42,80.42,20027.0,80.8496,80.8496,80.2014,80.2014,20027.0
2016-11-22 10:00:00,80.4,80.77,80.38,80.46,22027.0,80.1814,80.5504,80.1615,80.2413,22027.0
2016-11-22 10:30:00,80.48,80.67,80.31,80.36,11493.0,80.2612,80.4507,80.0917,80.1416,11493.0
2016-11-22 11:00:00,80.33,80.33,79.97,79.99,24219.0,80.1116,80.1116,79.7526,79.7726,24219.0
2016-11-22 11:30:00,79.95,80.11,79.95,79.97,46407.0,79.7327,79.8922,79.7327,79.7526,46407.0
2016-11-22 12:00:00,79.98,80.0,79.86,79.89,27807.0,79.7626,79.7825,79.6429,79.6728,27807.0
2016-11-22 12:30:00,79.93,79.95,79.83,79.93,12827.0,79.7127,79.7327,79.613,79.7127,12827.0
2016-11-22 13:00:00,79.93,80.0,79.75,79.8,52284.0,79.7127,79.7825,79.5332,79.5831,52284.0
2016-11-22 13:30:00,79.79,79.83,79.74,79.79,13608.0,79.5731,79.613,79.5232,79.5731,13608.0
2016-11-22 14:00:00,79.8,79.94,79.75,79.86,31921.0,79.5831,79.7227,79.5332,79.6429,31921.0
2016-11-22 14:30:00,79.84,79.98,79.83,79.93,17616.0,79.623,79.7626,79.613,79.7127,17616.0
2016-11-22 15:00:00,79.92,79.99,79.88,79.91,23866.0,79.7027,79.7726,79.6629,79.6928,23866.0
2016-11-22 15:30:00,79.89,80.0,79.87,79.91,48618.0,79.6728,79.7825,79.6529,79.6928,48618.0
2016-11-23 09:30:00,79.92,80.18,79.63,80.03,24612.0,79.7027,79.962,79.4135,79.8125,24612.0
2016-11-23 10:00:00,79.97,80.17,79.93,80.08,30351.0,79.7526,79.9521,79.7127,79.8623,30351.0
2016-11-23 10:30:00,80.08,80.47,80.08,80.32,15003.0,79.8623,80.2513,79.8623,80.1017,15003.0
2016-11-23 11:00:00,80.31,80.48,80.22,80.25,31125.0,80.0917,80.2612,80.0019,80.0319,31125.0
2016-11-23 11:30:00,80.25,80.59,80.25,80.56,35544.0,80.0319,80.3709,80.0319,80.341,35544.0
2016-11-23 12:00:00,80.58,80.7,80.47,80.47,23035.0,80.361,80.4806,80.2513,80.2513,23035.0
2016-11-23 12:30:00,80.48,80.5,80.28,80.31,27163.0,80.2612,80.2812,80.0618,80.0917,27163.0
2016-11-23 13:00:00,80.26,80.26,79.78,79.83,28263.0,80.0418,80.0418,79.5631,79.613,28263.0
2016-11-23 13:30:00,79.84,80.0,79.75,79.88,16378.0,79.623,79.7825,79.5332,79.6629,16378.0
2016-11-23 14:00:00,79.88,80.03,79.8,79.82,15625.0,79.6629,79.8125,79.5831,79.603,15625.0
2016-11-23 14:30:00,79.81,79.94,79.78,79.78,21716.0,79.593,79.7227,79.5631,79.5631,21716.0
2016-11-23 15:00:00,79.81,79.87,79.63,79.64,40673.0,79.593,79.6529,79.4135,79.4235,40673.0
2016-11-23 15:30:00,79.62,79.81,79.54,79.79,92397.0,79.4036,79.593,79.3238,79.5731,92397.0
2016-11-25 09:30:00,79.9,80.84,79.69,80.56,22490.0,79.6828,80.6202,79.4734,80.341,22490.0
2016-11-25 10:00:00,80.54,80.95,80.52,80.68,21840.0,80.3211,80.7299,80.3011,80.4607,21840.0
2016-11-25 10:30:00,80.68,81.04,80.55,81.04,23591.0,80.4607,80.8197,80.331,80.8197,23591.0
2016-11-25 11:00:00,81.01,81.35,80.95,81.35,17212.0,80.7898,81.1289,80.7299,81.1289,17212.0
2016-11-25 11:30:00,81.38,81.49,81.19,81.19,17992.0,81.1588,81.2685,80.9693,80.9693,17992.0
2016-11-25 12:00:00,81.16,81.41,81.14,81.27,22808.0,80.9394,81.1887,80.9194,81.0491,22808.0
2016-11-25 12:30:00,81.27,81.3,81.14,81.22,41414.0,81.0491,81.079,80.9194,80.9992,41414.0
2016-11-28 09:30:00,80.63,81.26,80.17,80.55,33597.0,80.4108,81.0391,79.9521,80.331,33597.0
2016-11-28 10:00:00,80.5,80.64,80.02,80.02,31362.0,80.2812,80.4208,79.8025,79.8025,31362.0
2016-11-28 10:30:00,80.09,80.21,79.75,79.81,37976.0,79.8723,79.992,79.5332,79.593,37976.0
2016-11-28 11:00:00,79.84,80.19,79.72,80.1,30191.0,79.623,79.972,79.5033,79.8823,30191.0
2016-11-28 11:30:00,80.14,80.21,80.02,80.11,14187.0,79.9222,79.992,79.8025,79.8922,14187.0
2016-11-28 12:00:00,80.12,80.26,80.05,80.25,15107.0,79.9022,80.0418,79.8324,80.0319,15107.0
2016-11-28 12:30:00,80.26,80.33,80.17,80.23,10960.0,80.0418,80.1116,79.9521,80.0119,10960.0
2016-11-28 13:00:00,80.21,80.22,80.04,80.07,24900.0,79.992,80.0019,79.8224,79.8523,24900.0
2016-11-28 13:30:00,80.09,80.18,80.01,80.03,16400.0,79.8723,79.962,79.7925,79.8125,16400.0
2016-11-28 14:00:00,80.02,80.17,80.02,80.06,25520.0,79.8025,79.9521,79.8025,79.8424,25520.0
2016-11-28 14:30:00,80.03,80.23,80.01,80.19,29993.0,79.8125,80.0119,79.7925,79.972,29993.0
2016-11-28 15:00:00,80.2,80.3,80.12,80.13,29806.0,79.982,80.0817,79.9022,79.9122,29806.0
2016-11-28 15:30:00,80.13,80.18,80.05,80.14,60102.0,79.9122,79.962,79.8324,79.9222,60102.0
2016-11-29 09:30:00,80.28,80.68,80.05,80.18,28263.0,80.0618,80.4607,79.8324,79.962,28263.0
2016-11-29 10:00:00,80.22,80.22,79.77,79.87,24323.0,80.0019,80.0019,79.5532,79.6529,24323.0
2016-11-29 10:30:00,79.87,80.02,79.8,79.98,94548.0,79.6529,79.8025,79.5831,79.7626,94548.0
2016-11-29 11:00:00,79.98,79.98,79.8,79.88,36795.0,79.7626,79.7626,79.5831,79.6629,36795.0
2016-11-29 11:30:00,79.89,79.93,79.78,79.88,29222.0,79.6728,79.7127,79.5631,79.6629,29222.0
2016-11-29 12:00:00,79.91,79.92,79.61,79.66,23351.0,79.6928,79.7027,79.3936,79.4435,23351.0
2016-11-29 12:30:00,79.67,79.71,79.63,79.66,24215.0,79.4534,79.4933,79.4135,79.4435,24215.0
2016-11-29 13:00:00,79.68,79.69,79.34,79.41,49379.0,79.4634,79.4734,79.1243,79.1941,49379.0
2016-11-29 13:30:00,79.41,79.43,79.28,79.39,30824.0,79.1941,79.2141,79.0645,79.1742,30824.0
2016-11-29 14:00:00,79.39,79.4,79.3,79.38,39513.0,79.1742,79.1842,79.0844,79.1642,39513.0
2016-11-29 14:30:00,79.37,79.39,79.17,79.36,63370.0,79.1542,79.1742,78.9548,79.1443,63370.0
2016-11-29 15:00:00,79.34,79.36,79.08,79.22,57341.0,79.1243,79.1443,78.865,79.0047,57341.0
2016-11-29 15:30:00,79.23,79.25,79.03,79.12,132433.0,79.0146,79.0346,78.8152,78.9049,132433.0
2016-11-30 09:30:00,79.12,79.19,78.63,79.09,29930.0,78.9049,78.9747,78.4163,78.875,29930.0
2016-11-30 10:00:00,79.07,79.11,78.54,78.66,55876.0,78.8551,78.895,78.3265,78.4462,55876.0
2016-11-30 10:30:00,78.65,78.97,78.64,78.97,17896.0,78.4362,78.7553,78.4262,78.7553,17896.0
2016-11-30 11:00:00,78.96,79.07,78.81,78.81,14750.0,78.7454,78.8551,78.5958,78.5958,14750.0
2016-11-30 11:30:00,78.81,78.89,78.57,78.6,19447.0,78.5958,78.6755,78.3564,78.3863,19447.0
2016-11-30 12:00:00,78.62,78.62,78.13,78.14,25971.0,78.4063,78.4063,77.9176,77.9276,25971.0
2016-11-30 12:30:00,78.12,78.2,77.98,78.17,27462.0,77.9076,77.9874,77.768,77.9575,27462.0
2016-11-30 13:00:00,78.18,78.38,78.13,78.31,15000.0,77.9675,78.1669,77.9176,78.0971,15000.0
2016-11-30 13:30:00,78.31,78.53,78.18,78.53,27718.0,78.0971,78.3165,77.9675,78.3165,27718.0
2016-11-30 14:00:00,78.53,79.18,78.47,79.17,96952.0,78.3165,78.9648,78.2567,78.9548,96952.0
2016-11-30 14:30:00,79.14,79.14,78.62,78.69,47570.0,78.9249,78.9249,78.4063,78.4761,47570.0
2016-11-30 15:00:00,78.67,79.01,78.66,79.0,40333.0,78.4561,78.7952,78.4462,78.7853,40333.0
2016-11-30 15:30:00,79.0,79.0,78.79,78.85,172261.0,78.7853,78.7853,78.5758,78.6357,172261.0
2016-12-01 09:30:00,78.45,79.18,78.28,79.18,67239.0,78.2367,78.9648,78.0672,78.9648,67239.0
2016-12-01 10:00:00,79.15,79.15,78.26,78.28,35907.0,78.9348,78.9348,78.0473,78.0672,35907.0
2016-12-01 10:30:00,78.23,78.31,77.67,78.0,61570.0,78.0173,78.0971,77.4589,77.788,61570.0
2016-12-01 11:00:00,78.0,78.39,78.0,78.15,56601.0,77.788,78.1769,77.788,77.9376,56601.0
2016-12-01 11:30:00,78.2,78.42,78.17,78.34,32895.0,77.9874,78.2068,77.9575,78.127,32895.0
2016-12-01 12:00:00,78.31,78.35,77.88,77.93,26768.0,78.0971,78.137,77.6683,77.7182,26768.0
2016-12-01 12:30:00,77.87,78.0,77.57,77.59,37542.0,77.6583,77.788,77.3591,77.3791,37542.0
2016-12-01 13:00:00,77.58,77.62,77.4,77.5,25150.0,77.3691,77.409,77.1896,77.2893,25150.0
2016-12-01 13:30:00,77.47,77.5,77.24,77.33,15692.0,77.2594,77.2893,77.03,77.1198,15692.0
2016-12-01 14:00:00,77.35,77.64,77.35,77.61,35927.0,77.1397,77.4289,77.1397,77.399,35927.0
2016-12-01 14:30:00,77.64,77.75,77.59,77.72,21861.0,77.4289,77.5386,77.3791,77.5087,21861.0
2016-12-01 15:00:00,77.71,77.77,77.59,77.71,45771.0,77.4988,77.5586,77.3791,77.4988,45771.0
2016-12-01 15:30:00,77.71,77.77,77.56,77.57,109143.0,77.4988,77.5586,77.3492,77.3591,109143.0
2016-12-02 09:30:00,77.94,78.57,77.24,78.07,54254.0,77.7281,78.3564,77.03,77.8578,54254.0
2016-12-02 10:00:00,78.08,78.35,77.56,77.72,29771.0,77.8678,78.137,77.3492,77.5087,29771.0
2016-12-02 10:30:00,77.76,78.09,77.76,78.04,22842.0,77.5486,77.8777,77.5486,77.8279,22842.0
2016-12-02 11:00:00,78.03,78.33,78.02,78.28,36035.0,77.8179,78.1171,77.8079,78.0672,36035.0
2016-12-02 11:30:00,78.32,78.44,78.21,78.21,25296.0,78.1071,78.2268,77.9974,77.9974,25296.0
2016-12-02 12:00:00,78.18,78.42,78.18,78.25,21033.0,77.9675,78.2068,77.9675,78.0373,21033.0
2016-12-02 12:30:00,78.23,78.39,78.16,78.38,19542.0,78.0173,78.1769,77.9475,78.1669,19542.0
2016-12-02 13:00:00,78.37,78.38,78.15,78.17,21168.0,78.157,78.1669,77.9376,77.9575,21168.0
2016-12-02 13:30:00,78.15,78.2,78.06,78.19,17973.0,77.9376,77.9874,77.8478,77.9775,17973.0
2016-12-02 14:00:00,78.21,78.31,78.17,78.3,28354.0,77.9974,78.0971,77.9575,78.0872,28354.0
2016-12-02 14:30:00,78.29,78.35,78.16,78.31,29705.0,78.0772,78.137,77.9475,78.0971,29705.0
2016-12-02 15:00:00,78.32,78.44,78.29,78.43,30086.0,78.1071,78.2268,78.0772,78.2168,30086.0
2016-12-02 15:30:00,78.44,78.45,78.16,78.35,102265.0,78.2268,78.2367,77.9475,78.137,102265.0
2016-12-05 09:30:00,78.56,79.51,78.32,79.18,54005.0,78.3464,79.2939,78.1071,78.9648,54005.0
2016-12-05 10:00:00,79.14,79.66,79.1,79.22,33874.0,78.9249,79.4435,78.885,79.0047,33874.0
2016-12-05 10:30:00,79.25,79.3,79.02,79.05,16738.0,79.0346,79.0844,78.8052,78.8351,16738.0
2016-12-05 11:00:00,79.09,79.3,78.94,79.09,21640.0,78.875,79.0844,78.7254,78.875,21640.0
2016-12-05 11:30:00,79.09,79.13,78.99,79.03,26654.0,78.875,78.9149,78.7753,78.8152,26654.0
2016-12-05 12:00:00,79.02,79.28,79.02,79.12,40655.0,78.8052,79.0645,78.8052,78.9049,40655.0
2016-12-05 12:30:00,79.15,79.35,79.08,79.35,21785.0,78.9348,79.1343,78.865,79.1343,21785.0
2016-12-05 13:00:00,79.38,79.59,79.33,79.54,16506.0,79.1642,79.3736,79.1144,79.3238,16506.0
2016-12-05 13:30:00,79.48,79.62,79.47,79.5,16329.0,79.2639,79.4036,79.254,79.2839,16329.0
2016-12-05 14:00:00,79.53,79.55,79.39,79.46,21521.0,79.3138,79.3338,79.1742,79.244,21521.0
2016-12-05 14:30:00,79.48,79.57,79.42,79.43,28364.0,79.2639,79.3537,79.2041,79.2141,28364.0
2016-12-05 15:00:00,79.42,79.54,79.3,79.54,39472.0,79.2041,79.3238,79.0844,79.3238,39472.0
2016-12-05 15:30:00,79.54,79.55,79.36,79.46,122314.0,79.3238,79.3338,79.1443,79.244,122314.0
2016-12-06 09:30:00,79.08,79.69,79.08,79.55,31867.0,78.865,79.4734,78.865,79.3338,31867.0
2016-12-06 10:00:00,79.55,79.55,79.15,79.2,21520.0,79.3338,79.3338,78.9348,78.9847,21520.0
2016-12-06 10:30:00,79.26,79.38,79.17,79.38,26553.0,79.0445,79.1642,78.9548,79.1642,26553.0
2016-12-06 11:00:00,79.37,79.44,79.17,79.19,16889.0,79.1542,79.2241,78.9548,78.9747,16889.0
2016-12-06 11:30:00,79.16,79.27,79.03,79.24,21506.0,78.9448,79.0545,78.8152,79.0246,21506.0
2016-12-06 12:00:00,79.24,79.38,79.15,79.31,17681.0,79.0246,79.1642,78.9348,79.0944,17681.0
2016-12-06 12:30:00,79.34,79.35,79.18,79.23,7913.0,79.1243,79.1343,78.9648,79.0146,7913.0
2016-12-06 13:00:00,79.22,79.46,79.22,79.3,10665.0,79.0047,79.244,79.0047,79.0844,10665.0
2016-12-06 13:30:00,79.27,79.57,79.24,79.55,14205.0,79.0545,79.3537,79.0246,79.3338,14205.0
2016-12-06 14:00:00,79.56,79.56,79.39,79.41,12581.0,79.3437,79.3437,79.1742,79.1941,12581.0
2016-12-06 14:30:00,79.4,79.58,79.38,79.57,15702.0,79.1842,79.3637,79.1642,79.3537,15702.0
2016-12-06 15:00:00,79.6,79.6,79.46,79.55,22706.0,79.3836,79.3836,79.244,79.3338,22706.0
2016-12-06 15:30:00,79.55,79.91,79.55,79.81,182708.0,79.3338,79.6928,79.3338,79.593,182708.0
2016-12-07 09:30:00,79.69,80.18,78.92,78.96,43844.0,79.4734,79.962,78.7055,78.7454,43844.0
2016-12-07 10:00:00,79.01,79.17,78.9,79.04,26709.0,78.7952,78.9548,78.6855,78.8251,26709.0
2016-12-07 10:30:00,79.06,79.3,78.97,79.17,34029.0,78.8451,79.0844,78.7553,78.9548,34029.0
2016-12-07 11:00:00,79.21,79.23,78.85,78.97,26086.0,78.9947,79.0146,78.6357,78.7553,26086.0
2016-12-07 11:30:00,78.96,79.09,78.85,78.94,28701.0,78.7454,78.875,78.6357,78.7254,28701.0
2016-12-07 12:00:00,79.02,79.13,78.88,79.05,18850.0,78.8052,78.9149,78.6656,78.8351,18850.0
2016-12-07 12:30:00,79.01,79.39,78.97,79.36,15280.0,78.7952,79.1742,78.7553,79.1443,15280.0
2016-12-07 13:00:00,79.37,79.67,79.31,79.65,26907.0,79.1542,79.4534,79.0944,79.4335,26907.0
2016-12-07 13:30:00,79.62,79.64,79.36,79.46,22778.0,79.4036,79.4235,79.1443,79.244,22778.0
2016-12-07 14:00:00,79.43,79.82,79.36,79.58,25473.0,79.2141,79.603,79.1443,79.3637,25473.0
2016-12-07 14:30:00,79.6,79.85,79.53,79.85,20961.0,79.3836,79.6329,79.3138,79.6329,20961.0
2016-12-07 15:00:00,79.85,80.03,79.81,79.94,34142.0,79.6329,79.8125,79.593,79.7227,34142.0
2016-12-07 15:30:00,79.92,80.2,79.92,80.16,135179.0,79.7027,79.982,79.7027,79.9421,135179.0
2016-12-08 09:30:00,80.17,81.11,80.17,81.08,42429.0,79.9521,80.8895,79.9521,80.8596,42429.0
2016-12-08 10:00:00,81.0,81.1,80.65,81.1,16290.0,80.7798,80.8795,80.4308,80.8795,16290.0
2016-12-08 10:30:00,81.14,81.39,80.95,81.34,16821.0,80.9194,81.1688,80.7299,81.1189,16821.0
2016-12-08 11:00:00,81.31,81.59,81.23,81.38,33572.0,81.089,81.3682,81.0092,81.1588,33572.0
2016-12-08 11:30:00,81.39,81.39,81.23,81.29,29128.0,81.1688,81.1688,81.0092,81.069,29128.0
2016-12-08 12:00:00,81.27,81.43,81.26,81.39,11975.0,81.0491,81.2086,81.0391,81.1688,11975.0
2016-12-08 12:30:00,81.39,81.4,81.14,81.19,16900.0,81.1688,81.1787,80.9194,80.9693,16900.0
2016-12-08 13:00:00,81.21,81.31,81.18,81.31,8790.0,80.9892,81.089,80.9593,81.089,8790.0
2016-12-08 13:30:00,81.34,81.55,81.26,81.49,18097.0,81.1189,81.3283,81.0391,81.2685,18097.0
2016-12-08 14:00:00,81.5,81.55,81.18,81.32,15739.0,81.2785,81.3283,80.9593,81.0989,15739.0
2016-12-08 14:30:00,81.33,81.42,81.22,81.42,20817.0,81.1089,81.1987,80.9992,81.1987,20817.0
2016-12-08 15:00:00,81.43,81.61,81.41,81.59,23244.0,81.2086,81.3882,81.1887,81.3682,23244.0
2016-12-08 15:30:00,81.55,81.67,81.49,81.6,72809.0,81.3283,81.448,81.2685,81.3782,72809.0
2016-12-09 09:30:00,81.99,82.5,81.34,82.2,32569.0,81.7671,82.2757,81.1189,81.9766,32569.0
2016-12-09 10:00:00,82.18,82.19,81.81,82.02,31940.0,81.9566,81.9666,81.5876,81.797,31940.0
2016-12-09 10:30:00,82.03,82.3,82.01,82.03,21098.0,81.807,82.0763,81.7871,81.807,21098.0
2016-12-09 11:00:00,82.05,82.26,81.89,82.15,21972.0,81.827,82.0364,81.6674,81.9267,21972.0
2016-12-09 11:30:00,82.12,82.26,82.03,82.22,20715.0,81.8968,82.0364,81.807,81.9965,20715.0
2016-12-09 12:00:00,82.21,82.23,82.03,82.16,20007.0,81.9865,82.0065,81.807,81.9367,20007.0
2016-12-09 12:30:00,82.17,82.28,82.08,82.12,13197.0,81.9466,82.0563,81.8569,81.8968,13197.0
2016-12-09 13:00:00,82.12,82.16,81.87,81.97,20892.0,81.8968,81.9367,81.6474,81.7472,20892.0
2016-12-09 13:30:00,81.98,82.08,81.93,82.06,15333.0,81.7571,81.8569,81.7073,81.8369,15333.0
2016-12-09 14:00:00,82.06,82.14,82.05,82.05,20860.0,81.8369,81.9167,81.827,81.827,20860.0
2016-12-09 14:30:00,82.06,82.14,82.05,82.09,18736.0,81.8369,81.9167,81.827,81.8669,18736.0
2016-12-09 15:00:00,82.09,82.44,82.02,82.34,51876.0,81.8669,82.2159,81.797,82.1162,51876.0
2016-12-09 15:30:00,82.34,82.34,82.05,82.13,107153.0,82.1162,82.1162,81.827,81.9067,107153.0
2016-12-12 09:30:00,82.16,82.23,81.67,81.73,52997.0,81.9367,82.0065,81.448,81.5078,52997.0
2016-12-12 10:00:00,81.7,81.87,81.28,81.34,44508.0,81.4779,81.6474,81.0591,81.1189,44508.0
2016-12-12 10:30:00,81.31,81.51,81.17,81.31,23674.0,81.089,81.2884,80.9494,81.089,23674.0
2016-12-12 11:00:00,81.3,81.3,81.04,81.05,30682.0,81.079,81.079,80.8197,80.8297,30682.0
2016-12-12 11:30:00,81.06,81.06,80.52,80.52,23410.0,80.8397,80.8397,80.3011,80.3011,23410.0
2016-12-12 12:00:00,80.52,80.54,80.18,80.2,34508.0,80.3011,80.3211,79.962,79.982,34508.0
2016-12-12 12:30:00,80.19,80.49,80.14,80.15,44216.0,79.972,80.2712,79.9222,79.9321,44216.0
2016-12-12 13:00:00,80.15,80.45,80.14,80.22,35644.0,79.9321,80.2313,79.9222,80.0019,35644.0
2016-12-12 13:30:00,80.2,80.2,79.78,79.81,42235.0,79.982,79.982,79.5631,79.593,42235.0
2016-12-12 14:00:00,79.79,80.02,79.79,79.83,27227.0,79.5731,79.8025,79.5731,79.613,27227.0
2016-12-12 14:30:00,79.83,79.84,79.7,79.78,31375.0,79.613,79.623,79.4833,79.5631,31375.0
2016-12-12 15:00:00,79.78,79.89,79.62,79.62,43734.0,79.5631,79.6728,79.4036,79.4036,43734.0
2016-12-12 15:30:00,79.61,79.61,79.32,79.52,150446.0,79.3936,79.3936,79.1044,79.3038,150446.0
2016-12-13 09:30:00,79.63,80.42,79.14,79.5,57093.0,79.4135,80.2014,78.9249,79.2839,57093.0
2016-12-13 10:00:00,79.51,79.64,79.25,79.44,59754.0,79.2939,79.4235,79.0346,79.2241,59754.0
2016-12-13 10:30:00,79.45,80.18,79.41,80.08,80724.0,79.234,79.962,79.1941,79.8623,80724.0
2016-12-13 11:00:00,80.1,80.15,79.85,79.99,52331.0,79.8823,79.9321,79.6329,79.7726,52331.0
2016-12-13 11:30:00,79.98,80.32,79.95,80.25,32358.0,79.7626,80.1017,79.7327,80.0319,32358.0
2016-12-13 12:00:00,80.3,80.44,80.0,80.01,43743.0,80.0817,80.2213,79.7825,79.7925,43743.0
2016-12-13 12:30:00,80.02,80.13,79.96,79.97,38608.0,79.8025,79.9122,79.7426,79.7526,38608.0
2016-12-13 13:00:00,80.0,80.23,79.94,80.21,50273.0,79.7825,80.0119,79.7227,79.992,50273.0
2016-12-13 13:30:00,80.19,80.21,80.02,80.07,40843.0,79.972,79.992,79.8025,79.8523,40843.0
2016-12-13 14:00:00,80.07,80.07,79.71,79.75,43158.0,79.8523,79.8523,79.4933,79.5332,43158.0
2016-12-13 14:30:00,79.76,79.91,79.7,79.86,54178.0,79.5432,79.6928,79.4833,79.6429,54178.0
2016-12-13 15:00:00,79.86,79.99,79.84,79.96,69772.0,79.6429,79.7726,79.623,79.7426,69772.0
2016-12-13 15:30:00,79.98,80.01,79.86,79.92,131834.0,79.7626,79.7925,79.6429,79.7027,131834.0
2016-12-14 09:30:00,80.0,80.53,79.9,80.12,71787.0,79.7825,80.3111,79.6828,79.9022,71787.0
2016-12-14 10:00:00,80.1,80.25,80.07,80.17,33453.0,79.8823,80.0319,79.8523,79.9521,33453.0
2016-12-14 10:30:00,80.18,80.3,80.09,80.22,40695.0,79.962,80.0817,79.8723,80.0019,40695.0
2016-12-14 11:00:00,80.23,80.23,80.03,80.08,29978.0,80.0119,80.0119,79.8125,79.8623,29978.0
2016-12-14 11:30:00,80.05,80.13,79.98,80.09,30754.0,79.8324,79.9122,79.7626,79.8723,30754.0
2016-12-14 12:00:00,80.06,80.1,79.96,80.01,21298.0,79.8424,79.8823,79.7426,79.7925,21298.0
2016-12-14 12:30:00,79.98,80.01,79.83,79.93,18605.0,79.7626,79.7925,79.613,79.7127,18605.0
2016-12-14 13:00:00,79.92,79.96,79.58,79.72,42445.0,79.7027,79.7426,79.3637,79.5033,42445.0
2016-12-14 13:30:00,79.74,79.86,79.69,79.7,34449.0,79.5232,79.6429,79.4734,79.4833,34449.0
2016-12-14 14:00:00,79.75,79.78,79.1,79.1,44688.0,79.5332,79.5631,78.885,78.885,44688.0
2016-12-14 14:30:00,79.15,79.56,79.15,79.4,38303.0,78.9348,79.3437,78.9348,79.1842,38303.0
2016-12-14 15:00:00,79.37,79.51,78.98,79.32,58580.0,79.1542,79.2939,78.7653,79.1044,58580.0
2016-12-14 15:30:00,79.3,79.53,78.99,79.12,86500.0,79.0844,79.3138,78.7753,78.9049,86500.0
2016-12-15 09:30:00,79.2,79.32,78.58,79.15,40085.0,78.9847,79.1044,78.3664,78.9348,40085.0
2016-12-15 10:00:00,79.22,79.34,78.81,78.81,46170.0,79.0047,79.1243,78.5958,78.5958,46170.0
2016-12-15 10:30:00,78.8,78.93,78.68,78.77,17921.0,78.5858,78.7154,78.4661,78.5559,17921.0
2016-12-15 11:00:00,78.81,78.98,78.74,78.77,28941.0,78.5958,78.7653,78.526,78.5559,28941.0
2016-12-15 11:30:00,78.76,78.8,78.6,78.64,22617.0,78.5459,78.5858,78.3863,78.4262,22617.0
2016-12-15 12:00:00,78.67,78.86,78.64,78.76,24067.0,78.4561,78.6456,78.4262,78.5459,24067.0
2016-12-15 12:30:00,78.78,79.06,78.78,79.01,57802.0,78.5658,78.8451,78.5658,78.7952,57802.0
2016-12-15 13:00:00,78.99,79.26,78.99,79.15,43134.0,78.7753,79.0445,78.7753,78.9348,43134.0
2016-12-15 13:30:00,79.16,79.17,78.86,78.88,41063.0,78.9448,78.9548,78.6456,78.6656,41063.0
2016-12-15 14:00:00,78.88,79.16,78.8,79.13,121587.0,78.6656,78.9448,78.5858,78.9149,121587.0
2016-12-15 14:30:00,79.13,79.17,79.01,79.01,40638.0,78.9149,78.9548,78.7952,78.7952,40638.0
2016-12-15 15:00:00,79.0,79.09,78.96,78.99,109917.0,78.7853,78.875,78.7454,78.7753,109917.0
2016-12-15 15:30:00,79.0,79.05,78.89,78.96,106728.0,78.7853,78.8351,78.6755,78.7454,106728.0
2016-12-16 09:30:00,78.8,78.83,78.17,78.22,102733.0,78.5858,78.6157,77.9575,78.0074,102733.0
2016-12-16 10:00:00,78.23,78.45,77.95,78.4,33028.0,78.0173,78.2367,77.7381,78.1869,33028.0
2016-12-16 10:30:00,78.42,78.54,78.32,78.51,106182.0,78.2068,78.3265,78.1071,78.2966,106182.0
2016-12-16 11:00:00,78.52,78.57,78.16,78.2,24391.0,78.3066,78.3564,77.9475,77.9874,24391.0
2016-12-16 11:30:00,78.2,78.46,78.2,78.28,18729.0,77.9874,78.2467,77.9874,78.0672,18729.0
2016-12-16 12:00:00,78.28,78.49,78.28,78.41,11353.0,78.0672,78.2766,78.0672,78.1969,11353.0
2016-12-16 12:30:00,78.43,78.47,78.34,78.36,10272.0,78.2168,78.2567,78.127,78.147,10272.0
2016-12-16 13:00:00,78.35,78.38,78.18,78.21,27606.0,78.137,78.1669,77.9675,77.9974,27606.0
2016-12-16 13:30:00,78.21,78.23,78.08,78.09,15314.0,77.9974,78.0173,77.8678,77.8777,15314.0
2016-12-16 14:00:00,78.09,78.27,78.0,78.02,23764.0,77.8777,78.0572,77.788,77.8079,23764.0
2016-12-16 14:30:00,78.02,78.14,78.0,78.09,12270.0,77.8079,77.9276,77.788,77.8777,12270.0
2016-12-16 15:00:00,78.12,78.13,77.93,78.04,33651.0,77.9076,77.9176,77.7182,77.8279,33651.0
2016-12-16 15:30:00,78.03,78.08,77.87,77.93,139500.0,77.8179,77.8678,77.6583,77.7182,139500.0
2016-12-19 09:30:00,78.13,78.5,77.92,78.14,74294.0,77.9176,78.2866,77.7082,77.9276,74294.0
2016-12-19 10:00:00,78.06,78.25,78.0,78.23,53531.0,77.8478,78.0373,77.788,78.0173,53531.0
2016-12-19 10:30:00,78.23,78.42,78.18,78.22,50070.0,78.0173,78.2068,77.9675,78.0074,50070.0
2016-12-19 11:00:00,78.21,78.35,78.13,78.2,44891.0,77.9974,78.137,77.9176,77.9874,44891.0
2016-12-19 11:30:00,78.2,78.27,78.09,78.2,19953.0,77.9874,78.0572,77.8777,77.9874,19953.0
2016-12-19 12:00:00,78.21,78.27,78.15,78.27,19167.0,77.9974,78.0572,77.9376,78.0572,19167.0
2016-12-19 12:30:00,78.28,78.32,78.19,78.32,25684.0,78.0672,78.1071,77.9775,78.1071,25684.0
2016-12-19 13:00:00,78.31,78.4,78.23,78.34,29767.0,78.0971,78.1869,78.0173,78.127,29767.0
2016-12-19 13:30:00,78.35,78.37,78.24,78.35,10937.0,78.137,78.157,78.0273,78.137,10937.0
2016-12-19 14:00:00,78.35,78.37,78.22,78.22,22603.0,78.137,78.157,78.0074,78.0074,22603.0
2016-12-19 14:30:00,78.22,78.25,78.13,78.23,22006.0,78.0074,78.0373,77.9176,78.0173,22006.0
2016-12-19 15:00:00,78.22,78.26,78.14,78.2,25907.0,78.0074,78.0473,77.9276,77.9874,25907.0
2016-12-19 15:30:00,78.21,78.21,77.92,78.09,83387.0,77.9974,77.9974,77.7082,77.8777,83387.0
2016-12-20 09:30:00,78.15,78.66,78.01,78.04,52878.0,77.9376,78.4462,77.7979,77.8279,52878.0
2016-12-20 10:00:00,78.06,78.31,78.0,78.12,21577.0,77.8478,78.0971,77.788,77.9076,21577.0
2016-12-20 10:30:00,78.13,78.21,78.1,78.2,22816.0,77.9176,77.9974,77.8877,77.9874,22816.0
2016-12-20 11:00:00,78.19,78.26,78.1,78.16,32229.0,77.9775,78.0473,77.8877,77.9475,32229.0
2016-12-20 11:30:00,78.17,78.35,78.15,78.3,40590.0,77.9575,78.137,77.9376,78.0872,40590.0
2016-12-20 12:00:00,78.3,78.33,78.27,78.29,13806.0,78.0872,78.1171,78.0572,78.0772,13806.0
2016-12-20 12:30:00,78.29,78.32,78.27,78.3,8995.0,78.0772,78.1071,78.0572,78.0872,8995.0
2016-12-20 13:00:00,78.28,78.43,78.28,78.42,17433.0,78.0672,78.2168,78.0672,78.2068,17433.0
2016-12-20 13:30:00,78.43,79.11,78.4,79.11,608561.0,78.2168,78.895,78.1869,78.895,608561.0
2016-12-20 14:00:00,79.1,79.28,79.07,79.15,31630.0,78.885,79.0645,78.8551,78.9348,31630.0
2016-12-20 14:30:00,79.16,79.16,78.95,79.11,31133.0,78.9448,78.9448,78.7354,78.895,31133.0
2016-12-20 15:00:00,79.12,79.41,79.08,79.24,48582.0,78.9049,79.1941,78.865,79.0246,48582.0
2016-12-20 15:30:00,79.25,79.38,79.11,79.36,112009.0,79.0346,79.1642,78.895,79.1443,112009.0
2016-12-21 09:30:00,79.14,79.16,78.25,78.25,60917.0,78.9249,78.9448,78.0373,78.0373,60917.0
2016-12-21 10:00:00,78.27,78.81,78.27,78.44,96560.0,78.0572,78.5958,78.0572,78.2268,96560.0
2016-12-21 10:30:00,78.43,78.63,78.15,78.24,54763.0,78.2168,78.4163,77.9376,78.0273,54763.0
2016-12-21 11:00:00,78.2,78.23,78.06,78.1,65695.0,77.9874,78.0173,77.8478,77.8877,65695.0
2016-12-21 11:30:00,78.12,78.21,78.1,78.17,20773.0,77.9076,77.9974,77.8877,77.9575,20773.0
2016-12-21 12:00:00,78.18,78.24,78.16,78.22,20343.0,77.9675,78.0273,77.9475,78.0074,20343.0
2016-12-21 12:30:00,78.24,78.27,78.12,78.12,16457.0,78.0273,78.0572,77.9076,77.9076,16457.0
2016-12-21 13:00:00,78.12,78.14,77.88,77.93,19836.0,77.9076,77.9276,77.6683,77.7182,19836.0
2016-12-21 13:30:00,77.93,78.1,77.83,78.06,19212.0,77.7182,77.8877,77.6184,77.8478,19212.0
2016-12-21 14:00:00,78.04,78.1,77.9,77.92,26475.0,77.8279,77.8877,77.6882,77.7082,26475.0
2016-12-21 14:30:00,77.93,78.02,77.81,78.02,35926.0,77.7182,77.8079,77.5985,77.8079,35926.0
2016-12-21 15:00:00,78.03,78.19,78.01,78.02,46322.0,77.8179,77.9775,77.7979,77.8079,46322.0
2016-12-21 15:30:00,78.01,78.03,77.88,77.9,138036.0,77.7979,77.8179,77.6683,77.6882,138036.0
2016-12-22 09:30:00,78.2,79.76,77.35,77.47,38465.0,77.9874,79.5432,77.1397,77.2594,38465.0
2016-12-22 10:00:00,77.53,77.58,77.25,77.28,27125.0,77.3192,77.3691,77.04,77.0699,27125.0
2016-12-22 10:30:00,77.27,77.48,77.14,77.14,34752.0,77.06,77.2694,76.9303,76.9303,34752.0
2016-12-22 11:00:00,77.16,77.26,76.87,76.91,29501.0,76.9503,77.05,76.661,76.7009,29501.0
2016-12-22 11:30:00,76.89,77.08,76.64,76.9,54446.0,76.681,76.8705,76.4317,76.691,54446.0
2016-12-22 12:00:00,76.89,76.93,76.44,76.47,56402.0,76.681,76.7209,76.2322,76.2621,56402.0
2016-12-22 12:30:00,76.47,76.7,76.45,76.6,23956.0,76.2621,76.4915,76.2422,76.3918,23956.0
2016-12-22 13:00:00,76.6,76.61,76.29,76.3,52249.0,76.3918,76.4017,76.0826,76.0926,52249.0
2016-12-22 13:30:00,76.28,76.83,76.23,76.74,50773.0,76.0726,76.6211,76.0228,76.5314,50773.0
2016-12-22 14:00:00,76.74,76.78,76.57,76.62,21047.0,76.5314,76.5713,76.3619,76.4117,21047.0
2016-12-22 14:30:00,76.59,76.79,76.5,76.53,42805.0,76.3818,76.5813,76.292,76.322,42805.0
2016-12-22 15:00:00,76.55,76.6,76.19,76.32,91274.0,76.3419,76.3918,75.9829,76.1125,91274.0
2016-12-22 15:30:00,76.33,76.75,76.33,76.56,127203.0,76.1225,76.5414,76.1225,76.3519,127203.0
2016-12-23 09:30:00,76.5,76.78,76.43,76.6,22516.0,76.292,76.5713,76.2222,76.3918,22516.0
2016-12-23 10:00:00,76.61,76.73,76.09,76.09,23936.0,76.4017,76.5214,75.8832,75.8832,23936.0
2016-12-23 10:30:00,76.1,76.24,76.04,76.09,17650.0,75.8931,76.0328,75.8333,75.8832,17650.0
2016-12-23 11:00:00,76.09,76.7,76.09,76.35,25024.0,75.8832,76.4915,75.8832,76.1425,25024.0
2016-12-23 11:30:00,76.36,76.38,76.17,76.24,16235.0,76.1524,76.1724,75.9629,76.0328,16235.0
2016-12-23 12:00:00,76.24,76.32,76.12,76.17,28009.0,76.0328,76.1125,75.9131,75.9629,28009.0
2016-12-23 12:30:00,76.16,76.16,75.92,75.92,22398.0,75.953,75.953,75.7136,75.7136,22398.0
2016-12-23 13:00:00,75.93,76.05,75.93,76.02,22137.0,75.7236,75.8433,75.7236,75.8134,22137.0
2016-12-23 13:30:00,76.02,76.09,75.96,76.0,12008.0,75.8134,75.8832,75.7535,75.7934,12008.0
2016-12-23 14:00:00,76.01,76.05,75.95,75.95,19836.0,75.8034,75.8433,75.7435,75.7435,19836.0
2016-12-23 14:30:00,75.94,76.27,75.87,76.27,31542.0,75.7336,76.0627,75.6638,76.0627,31542.0
2016-12-23 15:00:00,76.27,76.33,76.2,76.23,29956.0,76.0627,76.1225,75.9929,76.0228,29956.0
2016-12-23 15:30:00,76.25,76.48,76.25,76.46,58368.0,76.0427,76.2721,76.0427,76.2522,58368.0
2016-12-27 09:30:00,76.77,77.11,76.33,76.9,32175.0,76.5613,76.9004,76.1225,76.691,32175.0
2016-12-27 10:00:00,76.9,76.97,76.66,76.71,13271.0,76.691,76.7608,76.4516,76.5015,13271.0
2016-12-27 10:30:00,76.72,76.89,76.61,76.85,12541.0,76.5114,76.681,76.4017,76.6411,12541.0
2016-12-27 11:00:00,76.87,76.94,76.84,76.94,17308.0,76.661,76.7309,76.6311,76.7309,17308.0
2016-12-27 11:30:00,76.94,77.08,76.88,76.9,15030.0,76.7309,76.8705,76.671,76.691,15030.0
2016-12-27 12:00:00,76.91,76.92,76.79,76.83,12388.0,76.7009,76.7109,76.5813,76.6211,12388.0
2016-12-27 12:30:00,76.82,76.9,76.8,76.84,9700.0,76.6112,76.691,76.5912,76.6311,9700.0
2016-12-27 13:00:00,76.85,76.93,76.82,76.93,7586.0,76.6411,76.7209,76.6112,76.7209,7586.0
2016-12-27 13:30:00,76.93,76.95,76.69,76.71,8909.0,76.7209,76.7408,76.4815,76.5015,8909.0
2016-12-27 14:00:00,76.7,76.81,76.69,76.79,12276.0,76.4915,76.6012,76.4815,76.5813,12276.0
2016-12-27 14:30:00,76.77,76.84,76.73,76.79,17877.0,76.5613,76.6311,76.5214,76.5813,17877.0
2016-12-27 15:00:00,76.8,76.96,76.78,76.92,27541.0,76.5912,76.7508,76.5713,76.7109,27541.0
2016-12-27 15:30:00,76.92,76.92,76.66,76.75,49963.0,76.7109,76.7109,76.4516,76.5414,49963.0
2016-12-28 09:30:00,76.73,76.85,76.39,76.79,43986.0,76.5214,76.6411,76.1823,76.5813,43986.0
2016-12-28 10:00:00,76.8,76.8,76.28,76.38,23829.0,76.5912,76.5912,76.0726,76.1724,23829.0
2016-12-28 10:30:00,76.39,76.45,76.31,76.37,18698.0,76.1823,76.2422,76.1026,76.1624,18698.0
2016-12-28 11:00:00,76.38,76.48,76.3,76.47,23152.0,76.1724,76.2721,76.0926,76.2621,23152.0
2016-12-28 11:30:00,76.46,76.5,76.41,76.45,23992.0,76.2522,76.292,76.2023,76.2422,23992.0
2016-12-28 12:00:00,76.44,76.58,76.28,76.58,19437.0,76.2322,76.3718,76.0726,76.3718,19437.0
2016-12-28 12:30:00,76.58,76.95,76.58,76.95,43800.0,76.3718,76.7408,76.3718,76.7408,43800.0
2016-12-28 13:00:00,76.92,77.27,76.92,77.25,39853.0,76.7109,77.06,76.7109,77.04,39853.0
2016-12-28 13:30:00,77.26,77.44,77.26,77.39,39656.0,77.05,77.2295,77.05,77.1796,39656.0
2016-12-28 14:00:00,77.38,77.38,77.1,77.17,38235.0,77.1697,77.1697,76.8904,76.9602,38235.0
2016-12-28 14:30:00,77.18,77.27,77.11,77.16,32611.0,76.9702,77.06,76.9004,76.9503,32611.0
2016-12-28 15:00:00,77.14,77.25,77.09,77.24,40039.0,76.9303,77.04,76.8804,77.03,40039.0
2016-12-28 15:30:00,77.25,77.25,76.95,76.98,87321.0,77.04,77.04,76.7408,76.7707,87321.0
2016-12-29 09:30:00,76.81,77.46,76.33,76.4,40684.0,76.6012,77.2494,76.1225,76.1923,40684.0
2016-12-29 10:00:00,76.41,76.77,76.36,76.77,21955.0,76.2023,76.5613,76.1524,76.5613,21955.0
2016-12-29 10:30:00,76.74,76.75,76.4,76.52,18360.0,76.5314,76.5414,76.1923,76.312,18360.0
2016-12-29 11:00:00,76.48,76.5,76.13,76.26,20460.0,76.2721,76.292,75.9231,76.0527,20460.0
2016-12-29 11:30:00,76.26,76.33,76.14,76.16,13760.0,76.0527,76.1225,75.933,75.953,13760.0
2016-12-29 12:00:00,76.15,76.25,76.12,76.19,11021.0,75.943,76.0427,75.9131,75.9829,11021.0
2016-12-29 12:30:00,76.21,76.21,76.05,76.05,11955.0,76.0028,76.0028,75.8433,75.8433,11955.0
2016-12-29 13:00:00,76.08,76.09,76.02,76.07,10286.0,75.8732,75.8832,75.8134,75.8632,10286.0
2016-12-29 13:30:00,76.06,76.09,75.83,75.86,20891.0,75.8532,75.8832,75.6239,75.6538,20891.0
2016-12-29 14:00:00,75.87,75.99,75.87,75.95,15990.0,75.6638,75.7834,75.6638,75.7435,15990.0
2016-12-29 14:30:00,75.96,76.04,75.92,76.03,58376.0,75.7535,75.8333,75.7136,75.8233,58376.0
2016-12-29 15:00:00,76.04,76.11,75.98,76.0,30987.0,75.8333,75.9031,75.7735,75.7934,30987.0
2016-12-29 15:30:00,76.01,76.03,75.93,75.98,59613.0,75.8034,75.8233,75.7236,75.7735,59613.0
2016-12-30 09:30:00,76.25,76.27,75.75,75.9,36008.0,76.0427,76.0627,75.5441,75.6937,36008.0
2016-12-30 10:00:00,75.8,76.1,75.71,75.78,18608.0,75.5939,75.8931,75.5042,75.574,18608.0
2016-12-30 10:30:00,75.81,75.98,75.81,75.98,17541.0,75.6039,75.7735,75.6039,75.7735,17541.0
2016-12-30 11:00:00,75.97,76.16,75.94,76.14,16210.0,75.7635,75.953,75.7336,75.933,16210.0
2016-12-30 11:30:00,76.1,76.18,76.04,76.05,12587.0,75.8931,75.9729,75.8333,75.8433,12587.0
2016-12-30 12:00:00,76.05,76.09,75.9,76.09,14266.0,75.8433,75.8832,75.6937,75.8832,14266.0
2016-12-30 12:30:00,76.09,76.13,75.97,76.05,12040.0,75.8832,75.9231,75.7635,75.8433,12040.0
2016-12-30 13:00:00,76.08,76.1,75.97,76.03,15372.0,75.8732,75.8931,75.7635,75.8233,15372.0
2016-12-30 13:30:00,76.07,76.23,76.05,76.2,21676.0,75.8632,76.0228,75.8433,75.9929,21676.0
2016-12-30 14:00:00,76.21,76.25,76.1,76.17,25887.0,76.0028,76.0427,75.8931,75.9629,25887.0
2016-12-30 14:30:00,76.16,76.35,76.1,76.17,31165.0,75.953,76.1425,75.8931,75.9629,31165.0
2016-12-30 15:00:00,76.18,76.27,76.04,76.09,26927.0,75.9729,76.0627,75.8333,75.8832,26927.0
2016-12-30 15:30:00,76.09,76.09,75.78,76.09,84695.0,75.8832,75.8832,75.574,75.8832,84695.0
2017-01-03 09:30:00,76.49,77.07,76.45,77.07,56425.0,76.2821,76.8605,76.2422,76.8605,56425.0
2017-01-03 10:00:00,77.08,77.81,77.05,77.67,43852.0,76.8705,77.5985,76.8406,77.4589,43852.0
2017-01-03 10:30:00,77.67,77.74,77.24,77.24,32473.0,77.4589,77.5287,77.03,77.03,32473.0
2017-01-03 11:00:00,77.24,77.44,77.14,77.3,53583.0,77.03,77.2295,76.9303,77.0899,53583.0
2017-01-03 11:30:00,77.3,77.36,76.97,77.12,19361.0,77.0899,77.1497,76.7608,76.9104,19361.0
2017-01-03 12:00:00,77.14,77.14,76.72,76.8,47398.0,76.9303,76.9303,76.5114,76.5912,47398.0
2017-01-03 12:30:00,76.77,76.93,76.74,76.85,15150.0,76.5613,76.7209,76.5314,76.6411,15150.0
2017-01-03 13:00:00,76.87,77.14,76.81,77.09,16181.0,76.661,76.9303,76.6012,76.8804,16181.0
2017-01-03 13:30:00,77.11,77.12,76.75,76.84,34362.0,76.9004,76.9104,76.5414,76.6311,34362.0
2017-01-03 14:00:00,76.81,77.14,76.8,76.96,27701.0,76.6012,76.9303,76.5912,76.7508,27701.0
2017-01-03 14:30:00,76.94,76.99,76.82,76.89,37942.0,76.7309,76.7807,76.6112,76.681,37942.0
2017-01-03 15:00:00,76.86,77.13,76.85,77.12,50078.0,76.6511,76.9203,76.6411,76.9104,50078.0
2017-01-03 15:30:00,77.13,77.39,77.02,77.31,140382.0,76.9203,77.1796,76.8106,77.0998,140382.0
2017-01-04 09:30:00,77.4,78.41,77.4,78.41,47049.0,77.1896,78.1969,77.1896,78.1969,47049.0
2017-01-04 10:00:00,78.39,78.55,78.24,78.47,56228.0,78.1769,78.3365,78.0273,78.2567,56228.0
2017-01-04 10:30:00,78.43,78.93,78.43,78.85,61429.0,78.2168,78.7154,78.2168,78.6357,61429.0
2017-01-04 11:00:00,78.88,79.19,78.87,79.19,56738.0,78.6656,78.9747,78.6556,78.9747,56738.0
2017-01-04 11:30:00,79.19,79.32,79.13,79.16,35140.0,78.9747,79.1044,78.9149,78.9448,35140.0
2017-01-04 12:00:00,79.14,79.25,79.06,79.15,28476.0,78.9249,79.0346,78.8451,78.9348,28476.0
2017-01-04 12:30:00,79.16,79.16,78.99,79.02,20354.0,78.9448,78.9448,78.7753,78.8052,20354.0
2017-01-04 13:00:00,79.01,79.1,79.01,79.09,25831.0,78.7952,78.885,78.7952,78.875,25831.0
2017-01-04 13:30:00,79.09,79.17,79.02,79.1,20835.0,78.875,78.9548,78.8052,78.885,20835.0
2017-01-04 14:00:00,79.09,79.13,79.01,79.09,21252.0,78.875,78.9149,78.7952,78.875,21252.0
2017-01-04 14:30:00,79.09,79.17,79.02,79.07,37514.0,78.875,78.9548,78.8052,78.8551,37514.0
2017-01-04 15:00:00,79.08,79.23,79.06,79.08,27818.0,78.865,79.0146,78.8451,78.865,27818.0
2017-01-04 15:30:00,79.08,79.16,78.93,78.97,89949.0,78.865,78.9448,78.7154,78.7553,89949.0
2017-01-05 09:30:00,78.7,79.45,78.43,79.42,45004.0,78.4861,79.234,78.2168,79.2041,45004.0
2017-01-05 10:00:00,79.38,79.63,79.21,79.3,30846.0,79.1642,79.4135,78.9947,79.0844,30846.0
2017-01-05 10:30:00,79.31,79.36,78.95,78.98,40331.0,79.0944,79.1443,78.7354,78.7653,40331.0
2017-01-05 11:00:00,78.98,79.08,78.63,78.82,28712.0,78.7653,78.865,78.4163,78.6057,28712.0
2017-01-05 11:30:00,78.81,79.07,78.71,78.98,16201.0,78.5958,78.8551,78.496,78.7653,16201.0
2017-01-05 12:00:00,78.99,79.0,78.69,78.98,28908.0,78.7753,78.7853,78.4761,78.7653,28908.0
2017-01-05 12:30:00,78.98,79.14,78.91,79.14,16165.0,78.7653,78.9249,78.6955,78.9249,16165.0
2017-01-05 13:00:00,79.11,79.3,79.02,79.25,19286.0,78.895,79.0844,78.8052,79.0346,19286.0
2017-01-05 13:30:00,79.26,79.5,79.25,79.47,21472.0,79.0445,79.2839,79.0346,79.254,21472.0
2017-01-05 14:00:00,79.47,79.58,79.46,79.53,25140.0,79.254,79.3637,79.244,79.3138,25140.0
2017-01-05 14:30:00,79.53,79.7,79.47,79.65,30601.0,79.3138,79.4833,79.254,79.4335,30601.0
2017-01-05 15:00:00,79.65,79.89,79.63,79.86,42087.0,79.4335,79.6728,79.4135,79.6429,42087.0
2017-01-05 15:30:00,79.88,79.9,79.65,79.8,83731.0,79.6629,79.6828,79.4335,79.5831,83731.0
2017-01-06 09:30:00,79.86,80.46,79.72,80.46,37046.0,79.6429,80.2413,79.5033,80.2413,37046.0
2017-01-06 10:00:00,80.54,80.75,80.5,80.57,39347.0,80.3211,80.5305,80.2812,80.351,39347.0
2017-01-06 10:30:00,80.59,80.63,80.43,80.51,44668.0,80.3709,80.4108,80.2114,80.2911,44668.0
2017-01-06 11:00:00,80.52,80.85,80.45,80.62,60429.0,80.3011,80.6302,80.2313,80.4008,60429.0
2017-01-06 11:30:00,80.66,80.69,80.54,80.56,22460.0,80.4407,80.4707,80.3211,80.341,22460.0
2017-01-06 12:00:00,80.54,80.62,80.51,80.62,19568.0,80.3211,80.4008,80.2911,80.4008,19568.0
2017-01-06 12:30:00,80.62,80.66,80.5,80.66,14265.0,80.4008,80.4407,80.2812,80.4407,14265.0
2017-01-06 13:00:00,80.64,80.77,80.55,80.68,31033.0,80.4208,80.5504,80.331,80.4607,31033.0
2017-01-06 13:30:00,80.67,80.79,80.55,80.71,22990.0,80.4507,80.5704,80.331,80.4906,22990.0
2017-01-06 14:00:00,80.72,81.04,80.71,80.75,37431.0,80.5006,80.8197,80.4906,80.5305,37431.0
2017-01-06 14:30:00,80.75,80.97,80.66,80.89,47910.0,80.5305,80.7499,80.4407,80.6701,47910.0
2017-01-06 15:00:00,80.88,81.05,80.86,80.87,42907.0,80.6601,80.8297,80.6402,80.6502,42907.0
2017-01-06 15:30:00,80.86,80.99,80.78,80.88,91867.0,80.6402,80.7698,80.5604,80.6601,91867.0
2017-01-09 09:30:00,80.68,80.98,80.62,80.67,38580.0,80.4607,80.7599,80.4008,80.4507,38580.0
2017-01-09 10:00:00,80.67,80.96,80.58,80.78,24740.0,80.4507,80.7399,80.361,80.5604,24740.0
2017-01-09 10:30:00,80.86,81.11,80.72,80.96,30304.0,80.6402,80.8895,80.5006,80.7399,30304.0
2017-01-09 11:00:00,80.94,81.28,80.84,81.03,37845.0,80.72,81.0591,80.6202,80.8097,37845.0
2017-01-09 11:30:00,81.01,81.12,80.96,81.03,23900.0,80.7898,80.8995,80.7399,80.8097,23900.0
2017-01-09 12:00:00,81.04,81.19,81.02,81.07,27830.0,80.8197,80.9693,80.7998,80.8496,27830.0
2017-01-09 12:30:00,81.03,81.21,80.89,81.19,38238.0,80.8097,80.9892,80.6701,80.9693,38238.0
2017-01-09 13:00:00,81.2,81.25,81.06,81.09,25616.0,80.9793,81.0291,80.8397,80.8696,25616.0
2017-01-09 13:30:00,81.11,81.2,81.06,81.14,21925.0,80.8895,80.9793,80.8397,80.9194,21925.0
2017-01-09 14:00:00,81.13,81.22,81.08,81.22,22266.0,80.9095,80.9992,80.8596,80.9992,22266.0
2017-01-09 14:30:00,81.23,81.44,81.15,81.43,43531.0,81.0092,81.2186,80.9294,81.2086,43531.0
2017-01-09 15:00:00,81.43,81.64,81.32,81.64,56148.0,81.2086,81.4181,81.0989,81.4181,56148.0
2017-01-09 15:30:00,81.63,81.86,81.48,81.83,215858.0,81.4081,81.6375,81.2585,81.6076,215858.0
2017-01-10 09:30:00,81.53,81.92,81.02,81.03,34857.0,81.3084,81.6973,80.7998,80.8097,34857.0
2017-01-10 10:00:00,81.02,81.13,80.89,80.99,19985.0,80.7998,80.9095,80.6701,80.7698,19985.0
2017-01-10 10:30:00,80.96,81.25,80.96,81.16,20742.0,80.7399,81.0291,80.7399,80.9394,20742.0
2017-01-10 11:00:00,81.18,81.29,80.83,80.83,35343.0,80.9593,81.069,80.6103,80.6103,35343.0
2017-01-10 11:30:00,80.83,80.95,80.75,80.75,25666.0,80.6103,80.7299,80.5305,80.5305,25666.0
2017-01-10 12:00:00,80.75,80.81,80.68,80.77,20320.0,80.5305,80.5903,80.4607,80.5504,20320.0
2017-01-10 12:30:00,80.77,80.78,80.65,80.68,22703.0,80.5504,80.5604,80.4308,80.4607,22703.0
2017-01-10 13:00:00,80.69,80.71,80.48,80.53,27500.0,80.4707,80.4906,80.2612,80.3111,27500.0
2017-01-10 13:30:00,80.53,80.54,80.27,80.28,23435.0,80.3111,80.3211,80.0518,80.0618,23435.0
2017-01-10 14:00:00,80.28,80.35,80.17,80.18,75147.0,80.0618,80.1316,79.9521,79.962,75147.0
2017-01-10 14:30:00,80.19,80.26,80.02,80.1,32755.0,79.972,80.0418,79.8025,79.8823,32755.0
2017-01-10 15:00:00,80.11,80.13,79.75,79.75,103132.0,79.8922,79.9122,79.5332,79.5332,103132.0
2017-01-10 15:30:00,79.76,79.86,79.15,79.24,379043.0,79.5432,79.6429,78.9348,79.0246,379043.0
2017-01-11 09:30:00,79.02,80.02,79.02,79.99,145512.0,78.8052,79.8025,78.8052,79.7726,145512.0
2017-01-11 10:00:00,80.03,80.25,79.76,79.8,49228.0,79.8125,80.0319,79.5432,79.5831,49228.0
2017-01-11 10:30:00,79.81,79.88,79.66,79.72,24392.0,79.593,79.6629,79.4435,79.5033,24392.0
2017-01-11 11:00:00,79.77,79.77,79.04,79.07,23867.0,79.5532,79.5532,78.8251,78.8551,23867.0
2017-01-11 11:30:00,79.05,79.05,78.72,78.91,43259.0,78.8351,78.8351,78.506,78.6955,43259.0
2017-01-11 12:00:00,78.94,79.49,78.87,79.49,117774.0,78.7254,79.2739,78.6556,79.2739,117774.0
2017-01-11 12:30:00,79.51,79.84,79.46,79.84,28253.0,79.2939,79.623,79.244,79.623,28253.0
2017-01-11 13:00:00,79.84,80.0,79.66,79.73,44354.0,79.623,79.7825,79.4435,79.5133,44354.0
2017-01-11 13:30:00,79.72,80.29,79.72,80.23,27466.0,79.5033,80.0717,79.5033,80.0119,27466.0
2017-01-11 14:00:00,80.25,80.57,80.12,80.54,57649.0,80.0319,80.351,79.9022,80.3211,57649.0
2017-01-11 14:30:00,80.55,80.92,80.54,80.9,49316.0,80.331,80.7,80.3211,80.6801,49316.0
2017-01-11 15:00:00,80.9,81.08,80.78,80.96,74155.0,80.6801,80.8596,80.5604,80.7399,74155.0
2017-01-11 15:30:00,80.96,81.05,80.87,80.91,188635.0,80.7399,80.8297,80.6502,80.6901,188635.0
2017-01-12 09:30:00,80.77,81.08,80.3,80.6,60334.0,80.5504,80.8596,80.0817,80.3809,60334.0
2017-01-12 10:00:00,80.59,80.61,79.94,80.24,30260.0,80.3709,80.3909,79.7227,80.0219,30260.0
2017-01-12 10:30:00,80.17,80.37,79.97,80.12,31188.0,79.9521,80.1515,79.7526,79.9022,31188.0
2017-01-12 11:00:00,80.1,80.31,79.99,80.28,20780.0,79.8823,80.0917,79.7726,80.0618,20780.0
2017-01-12 11:30:00,80.29,80.33,79.98,80.07,22307.0,80.0717,80.1116,79.7626,79.8523,22307.0
2017-01-12 12:00:00,80.07,80.44,80.0,80.39,30728.0,79.8523,80.2213,79.7825,80.1715,30728.0
2017-01-12 12:30:00,80.39,80.58,80.35,80.58,19031.0,80.1715,80.361,80.1316,80.361,19031.0
2017-01-12 13:00:00,80.57,80.85,80.56,80.74,15365.0,80.351,80.6302,80.341,80.5205,15365.0
2017-01-12 13:30:00,80.75,80.96,80.64,80.89,24638.0,80.5305,80.7399,80.4208,80.6701,24638.0
2017-01-12 14:00:00,80.9,81.11,80.84,81.06,17458.0,80.6801,80.8895,80.6202,80.8397,17458.0
2017-01-12 14:30:00,81.07,81.17,81.02,81.16,17904.0,80.8496,80.9494,80.7998,80.9394,17904.0
2017-01-12 15:00:00,81.16,81.17,80.91,80.95,22523.0,80.9394,80.9494,80.6901,80.7299,22523.0
2017-01-12 15:30:00,80.95,81.06,80.86,81.02,89253.0,80.7299,80.8397,80.6402,80.7998,89253.0
2017-01-13 09:30:00,81.18,81.26,80.52,81.01,46924.0,80.9593,81.0391,80.3011,80.7898,46924.0
2017-01-13 10:00:00,81.01,81.03,80.74,80.91,14054.0,80.7898,80.8097,80.5205,80.6901,14054.0
2017-01-13 10:30:00,80.94,81.13,80.92,81.06,23650.0,80.72,80.9095,80.7,80.8397,23650.0
2017-01-13 11:00:00,81.05,81.05,80.78,80.89,21605.0,80.8297,80.8297,80.5604,80.6701,21605.0
2017-01-13 11:30:00,80.88,81.1,80.87,81.02,13854.0,80.6601,80.8795,80.6502,80.7998,13854.0
2017-01-13 12:00:00,81.01,81.06,80.84,80.88,12106.0,80.7898,80.8397,80.6202,80.6601,12106.0
2017-01-13 12:30:00,80.88,81.17,80.87,81.17,10326.0,80.6601,80.9494,80.6502,80.9494,10326.0
2017-01-13 13:00:00,81.19,81.22,81.14,81.14,12121.0,80.9693,80.9992,80.9194,80.9194,12121.0
2017-01-13 13:30:00,81.16,81.2,81.07,81.15,12450.0,80.9394,80.9793,80.8496,80.9294,12450.0
2017-01-13 14:00:00,81.14,81.16,80.87,80.91,22370.0,80.9194,80.9394,80.6502,80.6901,22370.0
2017-01-13 14:30:00,80.93,80.93,80.63,80.67,33243.0,80.71,80.71,80.4108,80.4507,33243.0
2017-01-13 15:00:00,80.67,80.92,80.62,80.92,57812.0,80.4507,80.7,80.4008,80.7,57812.0
2017-01-13 15:30:00,80.88,80.89,80.72,80.8,71285.0,80.6601,80.6701,80.5006,80.5804,71285.0
2017-01-17 09:30:00,80.38,80.64,79.78,80.44,43180.0,80.1615,80.4208,79.5631,80.2213,43180.0
2017-01-17 10:00:00,80.48,80.62,80.36,80.56,23224.0,80.2612,80.4008,80.1416,80.341,23224.0
2017-01-17 10:30:00,80.56,80.62,80.44,80.56,15075.0,80.341,80.4008,80.2213,80.341,15075.0
2017-01-17 11:00:00,80.57,80.62,80.25,80.4,17193.0,80.351,80.4008,80.0319,80.1814,17193.0
2017-01-17 11:30:00,80.44,80.46,80.25,80.4,9600.0,80.2213,80.2413,80.0319,80.1814,9600.0
2017-01-17 12:00:00,80.38,80.45,80.17,80.25,10428.0,80.1615,80.2313,79.9521,80.0319,10428.0
2017-01-17 12:30:00,80.25,80.36,80.16,80.2,8603.0,80.0319,80.1416,79.9421,79.982,8603.0
2017-01-17 13:00:00,80.21,80.46,80.17,80.46,8042.0,79.992,80.2413,79.9521,80.2413,8042.0
2017-01-17 13:30:00,80.48,80.54,80.4,80.43,8200.0,80.2612,80.3211,80.1814,80.2114,8200.0
2017-01-17 14:00:00,80.46,80.5,80.19,80.27,6140.0,80.2413,80.2812,79.972,80.0518,6140.0
2017-01-17 14:30:00,80.29,80.36,80.18,80.2,13895.0,80.0717,80.1416,79.962,79.982,13895.0
2017-01-17 15:00:00,80.21,80.28,80.12,80.27,19376.0,79.992,80.0618,79.9022,80.0518,19376.0
2017-01-17 15:30:00,80.27,80.5,80.26,80.31,77531.0,80.0518,80.2812,80.0418,80.0917,77531.0
2017-01-18 09:30:00,80.75,80.89,79.81,80.59,48366.0,80.5305,80.6701,79.593,80.3709,48366.0
2017-01-18 10:00:00,80.61,80.63,80.11,80.12,41701.0,80.3909,80.4108,79.8922,79.9022,41701.0
2017-01-18 10:30:00,80.1,80.66,80.09,80.54,24603.0,79.8823,80.4407,79.8723,80.3211,24603.0
2017-01-18 11:00:00,80.54,80.6,80.43,80.53,17014.0,80.3211,80.3809,80.2114,80.3111,17014.0
2017-01-18 11:30:00,80.58,80.62,80.43,80.43,14306.0,80.361,80.4008,80.2114,80.2114,14306.0
2017-01-18 12:00:00,80.46,80.61,80.42,80.55,11657.0,80.2413,80.3909,80.2014,80.331,11657.0
2017-01-18 12:30:00,80.57,80.65,80.48,80.58,26274.0,80.351,80.4308,80.2612,80.361,26274.0
2017-01-18 13:00:00,80.57,80.68,80.49,80.49,15240.0,80.351,80.4607,80.2712,80.2712,15240.0
2017-01-18 13:30:00,80.52,80.52,80.34,80.49,37743.0,80.3011,80.3011,80.1216,80.2712,37743.0
2017-01-18 14:00:00,80.47,80.48,80.3,80.39,14400.0,80.2513,80.2612,80.0817,80.1715,14400.0
2017-01-18 14:30:00,80.39,80.52,80.38,80.5,28918.0,80.1715,80.3011,80.1615,80.2812,28918.0
2017-01-18 15:00:00,80.52,80.57,80.44,80.47,30068.0,80.3011,80.351,80.2213,80.2513,30068.0
2017-01-18 15:30:00,80.48,80.68,80.4,80.63,136958.0,80.2612,80.4607,80.1814,80.4108,136958.0
2017-01-19 09:30:00,80.77,81.14,80.53,80.85,46685.0,80.5504,80.9194,80.3111,80.6302,46685.0
2017-01-19 10:00:00,80.82,80.82,80.45,80.47,11590.0,80.6003,80.6003,80.2313,80.2513,11590.0
2017-01-19 10:30:00,80.45,80.5,80.2,80.24,31113.0,80.2313,80.2812,79.982,80.0219,31113.0
2017-01-19 11:00:00,80.26,80.6,80.17,80.59,16552.0,80.0418,80.3809,79.9521,80.3709,16552.0
2017-01-19 11:30:00,80.59,80.6,80.41,80.49,11083.0,80.3709,80.3809,80.1914,80.2712,11083.0
2017-01-19 12:00:00,80.5,80.65,80.48,80.65,13956.0,80.2812,80.4308,80.2612,80.4308,13956.0
2017-01-19 12:30:00,80.66,80.67,80.5,80.56,10908.0,80.4407,80.4507,80.2812,80.341,10908.0
2017-01-19 13:00:00,80.55,80.61,80.44,80.45,13159.0,80.331,80.3909,80.2213,80.2313,13159.0
2017-01-19 13:30:00,80.46,80.47,80.27,80.33,9740.0,80.2413,80.2513,80.0518,80.1116,9740.0
2017-01-19 14:00:00,80.34,80.39,80.08,80.28,17471.0,80.1216,80.1715,79.8623,80.0618,17471.0
2017-01-19 14:30:00,80.21,80.35,80.21,80.3,15335.0,79.992,80.1316,79.992,80.0817,15335.0
2017-01-19 15:00:00,80.3,80.51,80.26,80.51,24228.0,80.0817,80.2911,80.0418,80.2911,24228.0
2017-01-19 15:30:00,80.52,80.52,80.31,80.39,60966.0,80.3011,80.3011,80.0917,80.1715,60966.0
2017-01-20 09:30:00,80.49,80.65,79.9,80.55,83439.0,80.2712,80.4308,79.6828,80.331,83439.0
2017-01-20 10:00:00,80.48,80.6,80.29,80.32,22055.0,80.2612,80.3809,80.0717,80.1017,22055.0
2017-01-20 10:30:00,80.34,80.58,80.32,80.57,12993.0,80.1216,80.361,80.1017,80.351,12993.0
2017-01-20 11:00:00,80.57,80.7,80.49,80.53,26090.0,80.351,80.4806,80.2712,80.3111,26090.0
2017-01-20 11:30:00,80.54,80.6,80.48,80.54,18912.0,80.3211,80.3809,80.2612,80.3211,18912.0
2017-01-20 12:00:00,80.56,80.61,80.28,80.36,21692.0,80.341,80.3909,80.0618,80.1416,21692.0
2017-01-20 12:30:00,80.38,80.46,80.14,80.39,29414.0,80.1615,80.2413,79.9222,80.1715,29414.0
2017-01-20 13:00:00,80.43,80.56,80.41,80.52,9375.0,80.2114,80.341,80.1914,80.3011,9375.0
2017-01-20 13:30:00,80.54,80.57,80.4,80.41,9985.0,80.3211,80.351,80.1814,80.1914,9985.0
2017-01-20 14:00:00,80.42,80.46,80.3,80.34,12343.0,80.2014,80.2413,80.0817,80.1216,12343.0
2017-01-20 14:30:00,80.37,80.46,80.34,80.42,11226.0,80.1515,80.2413,80.1216,80.2014,11226.0
2017-01-20 15:00:00,80.42,80.6,80.27,80.31,30086.0,80.2014,80.3809,80.0518,80.0917,30086.0
2017-01-20 15:30:00,80.3,80.45,80.21,80.42,87190.0,80.0817,80.2313,79.992,80.2014,87190.0
2017-01-23 09:30:00,80.25,80.66,80.13,80.27,26500.0,80.0319,80.4407,79.9122,80.0518,26500.0
2017-01-23 10:00:00,80.24,80.37,80.15,80.15,12666.0,80.0219,80.1515,79.9321,79.9321,12666.0
2017-01-23 10:30:00,80.16,80.23,79.99,80.21,10272.0,79.9421,80.0119,79.7726,79.992,10272.0
2017-01-23 11:00:00,80.22,80.24,79.98,80.12,17015.0,80.0019,80.0219,79.7626,79.9022,17015.0
2017-01-23 11:30:00,80.13,80.17,80.01,80.11,10872.0,79.9122,79.9521,79.7925,79.8922,10872.0
2017-01-23 12:00:00,80.14,80.29,80.14,80.24,17539.0,79.9222,80.0717,79.9222,80.0219,17539.0
2017-01-23 12:30:00,80.25,80.41,80.21,80.3,10546.0,80.0319,80.1914,79.992,80.0817,10546.0
2017-01-23 13:00:00,80.3,80.33,80.19,80.24,21317.0,80.0817,80.1116,79.972,80.0219,21317.0
2017-01-23 13:30:00,80.22,80.44,80.21,80.26,52259.0,80.0019,80.2213,79.992,80.0418,52259.0
2017-01-23 14:00:00,80.26,80.35,80.24,80.25,16011.0,80.0418,80.1316,80.0219,80.0319,16011.0
2017-01-23 14:30:00,80.24,80.38,80.24,80.34,20290.0,80.0219,80.1615,80.0219,80.1216,20290.0
2017-01-23 15:00:00,80.34,80.38,80.28,80.28,64746.0,80.1216,80.1615,80.0618,80.0618,64746.0
2017-01-23 15:30:00,80.3,80.39,80.16,80.18,72408.0,80.0817,80.1715,79.9421,79.962,72408.0
2017-01-24 09:30:00,80.44,80.78,79.96,80.13,21853.0,80.2213,80.5604,79.7426,79.9122,21853.0
2017-01-24 10:00:00,80.11,80.55,80.01,80.52,31867.0,79.8922,80.331,79.7925,80.3011,31867.0
2017-01-24 10:30:00,80.48,80.49,80.31,80.34,16343.0,80.2612,80.2712,80.0917,80.1216,16343.0
2017-01-24 11:00:00,80.32,80.46,80.32,80.4,25251.0,80.1017,80.2413,80.1017,80.1814,25251.0
2017-01-24 11:30:00,80.4,80.5,80.33,80.39,19152.0,80.1814,80.2812,80.1116,80.1715,19152.0
2017-01-24 12:00:00,80.41,80.48,80.35,80.42,17219.0,80.1914,80.2612,80.1316,80.2014,17219.0
2017-01-24 12:30:00,80.42,80.5,80.39,80.46,11822.0,80.2014,80.2812,80.1715,80.2413,11822.0
2017-01-24 13:00:00,80.45,80.8,80.42,80.7,22643.0,80.2313,80.5804,80.2014,80.4806,22643.0
2017-01-24 13:30:00,80.7,80.83,80.65,80.72,20873.0,80.4806,80.6103,80.4308,80.5006,20873.0
2017-01-24 14:00:00,80.72,80.8,80.64,80.68,26037.0,80.5006,80.5804,80.4208,80.4607,26037.0
2017-01-24 14:30:00,80.7,80.82,80.63,80.7,18341.0,80.4806,80.6003,80.4108,80.4806,18341.0
2017-01-24 15:00:00,80.73,80.82,80.68,80.77,72529.0,80.5105,80.6003,80.4607,80.5504,72529.0
2017-01-24 15:30:00,80.79,80.82,80.54,80.54,96267.0,80.5704,80.6003,80.3211,80.3211,96267.0
2017-01-25 09:30:00,81.14,81.54,80.83,81.3,62460.0,80.9194,81.3183,80.6103,81.079,62460.0
2017-01-25 10:00:00,81.31,81.55,81.27,81.27,18696.0,81.089,81.3283,81.0491,81.0491,18696.0
2017-01-25 10:30:00,81.29,81.43,81.23,81.24,10380.0,81.069,81.2086,81.0092,81.0192,10380.0
2017-01-25 11:00:00,81.3,81.32,81.18,81.25,9952.0,81.079,81.0989,80.9593,81.0291,9952.0
2017-01-25 11:30:00,81.27,81.27,80.81,80.92,38124.0,81.0491,81.0491,80.5903,80.7,38124.0
2017-01-25 12:00:00,80.93,81.07,80.85,80.91,135091.0,80.71,80.8496,80.6302,80.6901,135091.0
2017-01-25 12:30:00,80.97,81.04,80.61,80.73,48055.0,80.7499,80.8197,80.3909,80.5105,48055.0
2017-01-25 13:00:00,80.74,80.75,80.63,80.65,18055.0,80.5205,80.5305,80.4108,80.4308,18055.0
2017-01-25 13:30:00,80.65,80.91,80.56,80.91,35792.0,80.4308,80.6901,80.341,80.6901,35792.0
2017-01-25 14:00:00,80.93,81.07,80.89,80.98,17212.0,80.71,80.8496,80.6701,80.7599,17212.0
2017-01-25 14:30:00,80.97,81.08,80.97,81.05,14917.0,80.7499,80.8596,80.7499,80.8297,14917.0
2017-01-25 15:00:00,81.06,81.18,81.04,81.04,15398.0,80.8397,80.9593,80.8197,80.8197,15398.0
2017-01-25 15:30:00,81.04,81.35,80.97,81.32,78467.0,80.8197,81.1289,80.7499,81.0989,78467.0
2017-01-26 09:30:00,81.37,82.0,81.35,81.61,54260.0,81.1488,81.7771,81.1289,81.3882,54260.0
2017-01-26 10:00:00,81.59,81.73,81.41,81.53,35885.0,81.3682,81.5078,81.1887,81.3084,35885.0
2017-01-26 10:30:00,81.53,81.57,81.11,81.15,51558.0,81.3084,81.3483,80.8895,80.9294,51558.0
2017-01-26 11:00:00,81.17,81.2,81.02,81.13,18328.0,80.9494,80.9793,80.7998,80.9095,18328.0
2017-01-26 11:30:00,81.15,81.29,81.08,81.2,14364.0,80.9294,81.069,80.8596,80.9793,14364.0
2017-01-26 12:00:00,81.19,81.22,81.01,81.18,70913.0,80.9693,80.9992,80.7898,80.9593,70913.0
2017-01-26 12:30:00,81.19,81.55,81.19,81.49,22385.0,80.9693,81.3283,80.9693,81.2685,22385.0
2017-01-26 13:00:00,81.5,81.54,81.44,81.54,23995.0,81.2785,81.3183,81.2186,81.3183,23995.0
2017-01-26 13:30:00,81.54,81.64,81.52,81.6,23115.0,81.3183,81.4181,81.2984,81.3782,23115.0
2017-01-26 14:00:00,81.62,81.67,81.58,81.65,27195.0,81.3981,81.448,81.3582,81.428,27195.0
2017-01-26 14:30:00,81.66,81.73,81.65,81.65,22539.0,81.438,81.5078,81.428,81.428,22539.0
2017-01-26 15:00:00,81.65,81.72,81.59,81.65,26881.0,81.428,81.4979,81.3682,81.428,26881.0
2017-01-26 15:30:00,81.67,81.7,81.5,81.55,75023.0,81.448,81.4779,81.2785,81.3283,75023.0
2017-01-27 09:30:00,81.78,81.83,81.35,81.57,25137.0,81.5577,81.6076,81.1289,81.3483,25137.0
2017-01-27 10:00:00,81.59,81.65,81.27,81.44,16242.0,81.3682,81.428,81.0491,81.2186,16242.0
2017-01-27 10:30:00,81.45,81.55,81.35,81.37,15896.0,81.2286,81.3283,81.1289,81.1488,15896.0
2017-01-27 11:00:00,81.39,81.51,81.34,81.47,15308.0,81.1688,81.2884,81.1189,81.2485,15308.0
2017-01-27 11:30:00,81.46,81.49,81.32,81.38,13682.0,81.2386,81.2685,81.0989,81.1588,13682.0
2017-01-27 12:00:00,81.38,81.46,81.26,81.3,12334.0,81.1588,81.2386,81.0391,81.079,12334.0
2017-01-27 12:30:00,81.29,81.34,81.17,81.31,9950.0,81.069,81.1189,80.9494,81.089,9950.0
2017-01-27 13:00:00,81.28,81.29,81.2,81.21,11747.0,81.0591,81.069,80.9793,80.9892,11747.0
2017-01-27 13:30:00,81.2,81.27,81.13,81.15,10446.0,80.9793,81.0491,80.9095,80.9294,10446.0
2017-01-27 14:00:00,81.09,81.19,81.07,81.14,15678.0,80.8696,80.9693,80.8496,80.9194,15678.0
2017-01-27 14:30:00,81.13,81.21,81.04,81.08,28211.0,80.9095,80.9892,80.8197,80.8596,28211.0
2017-01-27 15:00:00,81.08,81.29,81.06,81.12,30315.0,80.8596,81.069,80.8397,80.8995,30315.0
2017-01-27 15:30:00,81.14,81.29,81.14,81.22,55778.0,80.9194,81.069,80.9194,80.9992,55778.0
2017-01-30 09:30:00,80.77,80.79,80.21,80.46,19110.0,80.5504,80.5704,79.992,80.2413,19110.0
2017-01-30 10:00:00,80.41,80.56,80.17,80.49,20480.0,80.1914,80.341,79.9521,80.2712,20480.0
2017-01-30 10:30:00,80.47,80.47,80.06,80.13,13400.0,80.2513,80.2513,79.8424,79.9122,13400.0
2017-01-30 11:00:00,80.13,80.47,80.03,80.38,27570.0,79.9122,80.2513,79.8125,80.1615,27570.0
2017-01-30 11:30:00,80.36,80.57,80.33,80.54,23144.0,80.1416,80.351,80.1116,80.3211,23144.0
2017-01-30 12:00:00,80.54,80.55,80.45,80.53,16067.0,80.3211,80.331,80.2313,80.3111,16067.0
2017-01-30 12:30:00,80.49,80.61,80.47,80.56,12202.0,80.2712,80.3909,80.2513,80.341,12202.0
2017-01-30 13:00:00,80.57,80.66,80.55,80.63,9446.0,80.351,80.4407,80.331,80.4108,9446.0
2017-01-30 13:30:00,80.65,80.73,80.6,80.73,16463.0,80.4308,80.5105,80.3809,80.5105,16463.0
2017-01-30 14:00:00,80.72,80.94,80.71,80.93,16407.0,80.5006,80.72,80.4906,80.71,16407.0
2017-01-30 14:30:00,80.92,81.05,80.92,81.05,17645.0,80.7,80.8297,80.7,80.8297,17645.0
2017-01-30 15:00:00,81.03,81.04,80.82,80.85,19763.0,80.8097,80.8197,80.6003,80.6302,19763.0
2017-01-30 15:30:00,80.84,80.92,80.68,80.82,81780.0,80.6202,80.7,80.4607,80.6003,81780.0
2017-01-31 09:30:00,81.14,81.23,80.23,80.32,41816.0,80.9194,81.0092,80.0119,80.1017,41816.0
2017-01-31 10:00:00,80.31,80.67,80.13,80.47,18173.0,80.0917,80.4507,79.9122,80.2513,18173.0
2017-01-31 10:30:00,80.48,80.53,80.18,80.3,14579.0,80.2612,80.3111,79.962,80.0817,14579.0
2017-01-31 11:00:00,80.26,80.26,80.05,80.07,24587.0,80.0418,80.0418,79.8324,79.8523,24587.0
2017-01-31 11:30:00,80.05,80.11,79.84,79.84,20815.0,79.8324,79.8922,79.623,79.623,20815.0
2017-01-31 12:00:00,79.82,80.04,79.8,80.02,15131.0,79.603,79.8224,79.5831,79.8025,15131.0
2017-01-31 12:30:00,80.03,80.15,79.99,80.09,11766.0,79.8125,79.9321,79.7726,79.8723,11766.0
2017-01-31 13:00:00,80.08,80.08,79.93,79.96,12926.0,79.8623,79.8623,79.7127,79.7426,12926.0
2017-01-31 13:30:00,79.97,79.97,79.74,79.76,12838.0,79.7526,79.7526,79.5232,79.5432,12838.0
2017-01-31 14:00:00,79.74,79.88,79.74,79.77,31111.0,79.5232,79.6629,79.5232,79.5532,31111.0
2017-01-31 14:30:00,79.75,79.91,79.6,79.65,77602.0,79.5332,79.6928,79.3836,79.4335,77602.0
2017-01-31 15:00:00,79.67,79.87,79.65,79.85,46195.0,79.4534,79.6529,79.4335,79.6329,46195.0
2017-01-31 15:30:00,79.85,80.23,79.85,80.21,146651.0,79.6329,80.0119,79.6329,79.992,146651.0
2017-02-01 09:30:00,80.09,81.5,80.04,81.48,67761.0,79.8723,81.2785,79.8224,81.2585,67761.0
2017-02-01 10:00:00,81.48,81.54,80.7,81.54,78060.0,81.2585,81.3183,80.4806,81.3183,78060.0
2017-02-01 10:30:00,81.52,81.54,80.77,80.77,38815.0,81.2984,81.3183,80.5504,80.5504,38815.0
2017-02-01 11:00:00,80.72,80.78,80.4,80.4,39714.0,80.5006,80.5604,80.1814,80.1814,39714.0
2017-02-01 11:30:00,80.44,80.51,80.15,80.45,180279.0,80.2213,80.2911,79.9321,80.2313,180279.0
2017-02-01 12:00:00,80.51,80.8,80.5,80.6,49784.0,80.2911,80.5804,80.2812,80.3809,49784.0
2017-02-01 12:30:00,80.59,80.59,80.3,80.47,22099.0,80.3709,80.3709,80.0817,80.2513,22099.0
2017-02-01 13:00:00,80.44,80.65,80.18,80.19,166986.0,80.2213,80.4308,79.962,79.972,166986.0
2017-02-01 13:30:00,80.14,80.35,80.11,80.18,15179.0,79.9222,80.1316,79.8922,79.962,15179.0
2017-02-01 14:00:00,80.15,80.29,79.99,80.03,50146.0,79.9321,80.0717,79.7726,79.8125,50146.0
2017-02-01 14:30:00,80.03,80.05,79.58,79.81,50606.0,79.8125,79.8324,79.3637,79.593,50606.0
2017-02-01 15:00:00,79.89,80.22,79.85,80.21,45146.0,79.6728,80.0019,79.6329,79.992,45146.0
2017-02-01 15:30:00,80.2,80.32,80.17,80.22,78006.0,79.982,80.1017,79.9521,80.0019,78006.0
2017-02-02 09:30:00,79.83,80.54,79.21,80.54,44919.0,79.613,80.3211,78.9947,80.3211,44919.0
2017-02-02 10:00:00,80.56,81.16,80.44,81.11,40872.0,80.341,80.9394,80.2213,80.8895,40872.0
2017-02-02 10:30:00,81.12,81.24,80.94,81.06,35169.0,80.8995,81.0192,80.72,80.8397,35169.0
2017-02-02 11:00:00,81.12,81.17,80.79,80.95,72141.0,80.8995,80.9494,80.5704,80.7299,72141.0
2017-02-02 11:30:00,80.94,80.95,80.57,80.57,23333.0,80.72,80.7299,80.351,80.351,23333.0
2017-02-02 12:00:00,80.54,81.01,80.43,81.0,12572.0,80.3211,80.7898,80.2114,80.7798,12572.0
2017-02-02 12:30:00,80.98,81.13,80.97,81.06,12995.0,80.7599,80.9095,80.7499,80.8397,12995.0
2017-02-02 13:00:00,81.09,81.26,81.07,81.09,22013.0,80.8696,81.0391,80.8496,80.8696,22013.0
2017-02-02 13:30:00,81.12,81.67,81.09,81.6,41500.0,80.8995,81.448,80.8696,81.3782,41500.0
2017-02-02 14:00:00,81.56,81.61,81.25,81.35,31671.0,81.3383,81.3882,81.0291,81.1289,31671.0
2017-02-02 14:30:00,81.32,81.42,81.19,81.37,39209.0,81.0989,81.1987,80.9693,81.1488,39209.0
2017-02-02 15:00:00,81.38,81.69,81.36,81.69,60575.0,81.1588,81.4679,81.1388,81.4679,60575.0
2017-02-02 15:30:00,81.69,81.83,81.64,81.7,123771.0,81.4679,81.6076,81.4181,81.4779,123771.0
2017-02-03 09:30:00,81.98,82.43,81.74,82.12,60395.0,81.7571,82.2059,81.5178,81.8968,60395.0
2017-02-03 10:00:00,82.14,82.16,81.8,81.83,32748.0,81.9167,81.9367,81.5776,81.6076,32748.0
2017-02-03 10:30:00,81.86,81.88,81.42,81.54,22132.0,81.6375,81.6574,81.1987,81.3183,22132.0
2017-02-03 11:00:00,81.57,81.91,81.57,81.65,18367.0,81.3483,81.6873,81.3483,81.428,18367.0
2017-02-03 11:30:00,81.67,81.69,81.42,81.53,18246.0,81.448,81.4679,81.1987,81.3084,18246.0
2017-02-03 12:00:00,81.55,81.94,81.51,81.94,27544.0,81.3283,81.7173,81.2884,81.7173,27544.0
2017-02-03 12:30:00,81.95,82.01,81.86,81.97,17773.0,81.7272,81.7871,81.6375,81.7472,17773.0
2017-02-03 13:00:00,81.97,82.25,81.95,82.19,21044.0,81.7472,82.0264,81.7272,81.9666,21044.0
2017-02-03 13:30:00,82.13,82.19,81.97,82.04,24946.0,81.9067,81.9666,81.7472,81.817,24946.0
2017-02-03 14:00:00,82.01,82.17,82.01,82.16,25182.0,81.7871,81.9466,81.7871,81.9367,25182.0
2017-02-03 14:30:00,82.16,82.63,82.13,82.32,61438.0,81.9367,82.4054,81.9067,82.0962,61438.0
2017-02-03 15:00:00,82.32,82.37,82.15,82.22,49866.0,82.0962,82.1461,81.9267,81.9965,49866.0
2017-02-03 15:30:00,82.23,82.27,82.06,82.11,80004.0,82.0065,82.0464,81.8369,81.8868,80004.0
2017-02-06 09:30:00,81.93,82.21,81.69,81.74,33888.0,81.7073,81.9865,81.4679,81.5178,33888.0
2017-02-06 10:00:00,81.71,82.14,81.65,82.14,14207.0,81.4879,81.9167,81.428,81.9167,14207.0
2017-02-06 10:30:00,82.14,82.18,81.86,81.94,23454.0,81.9167,81.9566,81.6375,81.7173,23454.0
2017-02-06 11:00:00,81.89,82.04,81.83,81.99,39504.0,81.6674,81.817,81.6076,81.7671,39504.0
2017-02-06 11:30:00,81.99,82.01,81.79,81.88,33943.0,81.7671,81.7871,81.5677,81.6574,33943.0
2017-02-06 12:00:00,81.88,81.91,81.6,81.64,13212.0,81.6574,81.6873,81.3782,81.4181,13212.0
2017-02-06 12:30:00,81.64,81.79,81.54,81.76,24615.0,81.4181,81.5677,81.3183,81.5377,24615.0
2017-02-06 13:00:00,81.71,81.72,81.54,81.57,29044.0,81.4879,81.4979,81.3183,81.3483,29044.0
2017-02-06 13:30:00,81.57,81.66,81.47,81.66,27459.0,81.3483,81.438,81.2485,81.438,27459.0
2017-02-06 14:00:00,81.66,81.84,81.63,81.75,23628.0,81.438,81.6175,81.4081,81.5278,23628.0
2017-02-06 14:30:00,81.72,81.91,81.6,81.91,29183.0,81.4979,81.6873,81.3782,81.6873,29183.0
2017-02-06 15:00:00,81.89,82.22,81.89,82.17,42110.0,81.6674,81.9965,81.6674,81.9466,42110.0
2017-02-06 15:30:00,82.17,82.22,81.95,82.19,71549.0,81.9466,81.9965,81.7272,81.9666,71549.0
2017-02-07 09:30:00,82.41,82.79,81.98,82.75,33067.0,82.186,82.5649,81.7571,82.5251,33067.0
2017-02-07 10:00:00,82.76,82.81,82.52,82.79,39892.0,82.535,82.5849,82.2957,82.5649,39892.0
2017-02-07 10:30:00,82.78,82.95,82.62,82.95,35251.0,82.555,82.7245,82.3954,82.7245,35251.0
2017-02-07 11:00:00,82.97,82.97,82.51,82.59,31717.0,82.7445,82.7445,82.2857,82.3655,31717.0
2017-02-07 11:30:00,82.59,82.83,82.57,82.81,20245.0,82.3655,82.6048,82.3455,82.5849,20245.0
2017-02-07 12:00:00,82.81,82.82,82.66,82.67,38066.0,82.5849,82.5949,82.4353,82.4453,38066.0
2017-02-07 12:30:00,82.66,82.76,82.54,82.69,23523.0,82.4353,82.535,82.3156,82.4652,23523.0
2017-02-07 13:00:00,82.68,82.73,82.52,82.65,14465.0,82.4552,82.5051,82.2957,82.4253,14465.0
2017-02-07 13:30:00,82.66,82.78,82.6,82.78,10813.0,82.4353,82.555,82.3755,82.555,10813.0
2017-02-07 14:00:00,82.8,82.83,82.54,82.65,14031.0,82.5749,82.6048,82.3156,82.4253,14031.0
2017-02-07 14:30:00,82.62,82.69,82.51,82.52,14299.0,82.3954,82.4652,82.2857,82.2957,14299.0
2017-02-07 15:00:00,82.55,82.7,82.44,82.67,114248.0,82.3256,82.4752,82.2159,82.4453,114248.0
2017-02-07 15:30:00,82.66,82.66,82.09,82.26,141102.0,82.4353,82.4353,81.8669,82.0364,141102.0
2017-02-08 09:30:00,81.85,82.73,81.68,82.45,29326.0,81.6275,82.5051,81.458,82.2259,29326.0
2017-02-08 10:00:00,82.5,82.96,82.5,82.76,33228.0,82.2757,82.7345,82.2757,82.535,33228.0
2017-02-08 10:30:00,82.76,82.93,82.5,82.84,34964.0,82.535,82.7046,82.2757,82.6148,34964.0
2017-02-08 11:00:00,82.84,83.09,82.84,82.88,34327.0,82.6148,82.8641,82.6148,82.6547,34327.0
2017-02-08 11:30:00,82.87,82.91,82.71,82.81,24078.0,82.6447,82.6846,82.4852,82.5849,24078.0
2017-02-08 12:00:00,82.81,83.06,82.81,82.86,37356.0,82.5849,82.8342,82.5849,82.6348,37356.0
2017-02-08 12:30:00,82.85,82.9,82.71,82.83,16562.0,82.6248,82.6746,82.4852,82.6048,16562.0
2017-02-08 13:00:00,82.8,83.07,82.77,83.02,26535.0,82.5749,82.8442,82.545,82.7943,26535.0
2017-02-08 13:30:00,83.03,83.16,82.89,82.89,37664.0,82.8043,82.9339,82.6647,82.6647,37664.0
2017-02-08 14:00:00,82.89,82.98,82.82,82.82,37750.0,82.6647,82.7544,82.5949,82.5949,37750.0
2017-02-08 14:30:00,82.83,83.11,82.78,82.93,34221.0,82.6048,82.8841,82.555,82.7046,34221.0
2017-02-08 15:00:00,82.94,82.94,82.71,82.75,71755.0,82.7145,82.7145,82.4852,82.5251,71755.0
2017-02-08 15:30:00,82.74,82.87,82.46,82.57,179290.0,82.5151,82.6447,82.2358,82.3455,179290.0
2017-02-09 09:30:00,82.67,83.48,82.15,82.15,30988.0,82.4453,83.2531,81.9267,81.9267,30988.0
2017-02-09 10:00:00,82.14,82.8,82.13,82.66,45878.0,81.9167,82.5749,81.9067,82.4353,45878.0
2017-02-09 10:30:00,82.64,82.72,82.41,82.57,20754.0,82.4154,82.4951,82.186,82.3455,20754.0
2017-02-09 11:00:00,82.55,82.87,82.53,82.86,19330.0,82.3256,82.6447,82.3057,82.6348,19330.0
2017-02-09 11:30:00,82.88,82.89,82.64,82.8,48164.0,82.6547,82.6647,82.4154,82.5749,48164.0
2017-02-09 12:00:00,82.78,82.8,82.64,82.77,23072.0,82.555,82.5749,82.4154,82.545,23072.0
2017-02-09 12:30:00,82.73,82.79,82.57,82.76,16944.0,82.5051,82.5649,82.3455,82.535,16944.0
2017-02-09 13:00:00,82.75,82.82,82.63,82.67,18548.0,82.5251,82.5949,82.4054,82.4453,18548.0
2017-02-09 13:30:00,82.67,82.7,82.54,82.64,22791.0,82.4453,82.4752,82.3156,82.4154,22791.0
2017-02-09 14:00:00,82.64,82.68,82.52,82.54,22642.0,82.4154,82.4552,82.2957,82.3156,22642.0
2017-02-09 14:30:00,82.54,82.98,82.47,82.86,60632.0,82.3156,82.7544,82.2458,82.6348,60632.0
2017-02-09 15:00:00,82.83,82.84,82.53,82.66,95157.0,82.6048,82.6148,82.3057,82.4353,95157.0
2017-02-09 15:30:00,82.65,82.75,82.46,82.5,208342.0,82.4253,82.5251,82.2358,82.2757,208342.0
2017-02-10 09:30:00,83.25,85.52,81.17,84.42,376809.0,83.0237,85.2875,80.9494,84.1905,376809.0
2017-02-10 10:00:00,84.3,84.36,83.58,83.75,115341.0,84.0708,84.1307,83.3528,83.5223,115341.0
2017-02-10 10:30:00,83.79,83.87,83.16,83.52,68254.0,83.5622,83.642,82.9339,83.293,68254.0
2017-02-10 11:00:00,83.49,83.59,83.26,83.4,53133.0,83.263,83.3628,83.0337,83.1733,53133.0
2017-02-10 11:30:00,83.43,83.62,83.31,83.34,60660.0,83.2032,83.3927,83.0835,83.1135,60660.0
2017-02-10 12:00:00,83.35,83.65,83.3,83.57,38668.0,83.1234,83.4226,83.0736,83.3428,38668.0
2017-02-10 12:30:00,83.54,83.83,83.41,83.46,37949.0,83.3129,83.6021,83.1833,83.2331,37949.0
2017-02-10 13:00:00,83.43,83.55,83.32,83.51,33994.0,83.2032,83.3229,83.0935,83.283,33994.0
2017-02-10 13:30:00,83.47,83.54,83.13,83.27,40740.0,83.2431,83.3129,82.904,83.0436,40740.0
2017-02-10 14:00:00,83.28,83.33,83.1,83.19,33544.0,83.0536,83.1035,82.8741,82.9639,33544.0
2017-02-10 14:30:00,83.17,83.33,83.03,83.33,47904.0,82.9439,83.1035,82.8043,83.1035,47904.0
2017-02-10 15:00:00,83.31,83.38,83.24,83.29,60107.0,83.0835,83.1533,83.0137,83.0636,60107.0
2017-02-10 15:30:00,83.27,83.27,83.02,83.13,146838.0,83.0436,83.0436,82.7943,82.904,146838.0
2017-02-13 09:30:00,82.96,83.75,82.85,82.86,74243.0,82.7345,83.5223,82.6248,82.6348,74243.0
2017-02-13 10:00:00,82.93,83.22,82.8,83.11,35395.0,82.7046,82.9938,82.5749,82.8841,35395.0
2017-02-13 10:30:00,83.11,83.15,82.95,83.11,21709.0,82.8841,82.924,82.7245,82.8841,21709.0
2017-02-13 11:00:00,83.15,83.15,82.95,83.06,39946.0,82.924,82.924,82.7245,82.8342,39946.0
2017-02-13 11:30:00,83.06,83.08,82.78,82.79,16905.0,82.8342,82.8542,82.555,82.5649,16905.0
2017-02-13 12:00:00,82.8,82.88,82.77,82.81,13757.0,82.5749,82.6547,82.545,82.5849,13757.0
2017-02-13 12:30:00,82.82,83.01,82.76,83.01,15067.0,82.5949,82.7843,82.535,82.7843,15067.0
2017-02-13 13:00:00,83.02,83.02,82.85,82.98,17033.0,82.7943,82.7943,82.6248,82.7544,17033.0
2017-02-13 13:30:00,82.96,83.0,82.75,82.78,23893.0,82.7345,82.7744,82.5251,82.555,23893.0
2017-02-13 14:00:00,82.81,82.92,82.75,82.91,27925.0,82.5849,82.6946,82.5251,82.6846,27925.0
2017-02-13 14:30:00,82.89,82.93,82.83,82.86,38882.0,82.6647,82.7046,82.6048,82.6348,38882.0
2017-02-13 15:00:00,82.85,83.0,82.83,82.98,36474.0,82.6248,82.7744,82.6048,82.7544,36474.0
2017-02-13 15:30:00,82.99,83.0,82.87,82.88,92142.0,82.7644,82.7744,82.6447,82.6547,92142.0
2017-02-14 09:30:00,82.76,83.97,82.48,83.69,84171.0,82.535,83.7417,82.2558,83.4625,84171.0
2017-02-14 10:00:00,83.69,83.86,83.49,83.72,63557.0,83.4625,83.632,83.263,83.4924,63557.0
2017-02-14 10:30:00,83.69,83.75,83.43,83.62,64874.0,83.4625,83.5223,83.2032,83.3927,64874.0
2017-02-14 11:00:00,83.6,83.82,83.51,83.81,42883.0,83.3727,83.5921,83.283,83.5822,42883.0
2017-02-14 11:30:00,83.83,83.99,83.8,83.85,27092.0,83.6021,83.7617,83.5722,83.6221,27092.0
2017-02-14 12:00:00,83.87,83.88,83.4,83.4,26211.0,83.642,83.652,83.1733,83.1733,26211.0
2017-02-14 12:30:00,83.44,83.44,83.25,83.43,23217.0,83.2132,83.2132,83.0237,83.2032,23217.0
2017-02-14 13:00:00,83.41,83.54,83.31,83.34,22272.0,83.1833,83.3129,83.0835,83.1135,22272.0
2017-02-14 13:30:00,83.36,83.38,83.04,83.11,31699.0,83.1334,83.1533,82.8143,82.8841,31699.0
2017-02-14 14:00:00,83.09,83.13,82.87,82.88,31979.0,82.8641,82.904,82.6447,82.6547,31979.0
2017-02-14 14:30:00,82.89,82.92,82.64,82.67,36299.0,82.6647,82.6946,82.4154,82.4453,36299.0
2017-02-14 15:00:00,82.65,82.81,82.62,82.7,48321.0,82.4253,82.5849,82.3954,82.4752,48321.0
2017-02-14 15:30:00,82.7,82.83,82.6,82.68,228012.0,82.4752,82.6048,82.3755,82.4552,228012.0
2017-02-15 09:30:00,82.47,83.22,81.93,82.83,59012.0,82.2458,82.9938,81.7073,82.6048,59012.0
2017-02-15 10:00:00,82.79,82.82,82.24,82.33,803906.0,82.5649,82.5949,82.0164,82.1062,803906.0
2017-02-15 10:30:00,82.38,82.75,82.38,82.7,129472.0,82.1561,82.5251,82.1561,82.4752,129472.0
2017-02-15 11:00:00,82.69,83.27,82.69,83.19,115301.0,82.4652,83.0436,82.4652,82.9639,115301.0
2017-02-15 11:30:00,83.2,83.25,82.93,83.07,41044.0,82.9738,83.0237,82.7046,82.8442,41044.0
2017-02-15 12:00:00,83.11,83.55,83.06,83.37,56252.0,82.8841,83.3229,82.8342,83.1434,56252.0
2017-02-15 12:30:00,83.34,83.44,83.16,83.17,619856.0,83.1135,83.2132,82.9339,82.9439,619856.0
2017-02-15 13:00:00,83.17,83.23,83.13,83.2,37786.0,82.9439,83.0038,82.904,82.9738,37786.0
2017-02-15 13:30:00,83.2,83.23,83.0,83.05,45329.0,82.9738,83.0038,82.7744,82.8242,45329.0
2017-02-15 14:00:00,83.01,83.15,83.0,83.02,34064.0,82.7843,82.924,82.7744,82.7943,34064.0
2017-02-15 14:30:00,83.01,83.15,83.01,83.15,35516.0,82.7843,82.924,82.7843,82.924,35516.0
2017-02-15 15:00:00,83.14,83.33,83.09,83.23,129032.0,82.914,83.1035,82.8641,83.0038,129032.0
2017-02-15 15:30:00,83.23,83.3,82.8,82.87,184358.0,83.0038,83.0736,82.5749,82.6447,184358.0
2017-02-16 09:30:00,83.09,83.68,82.97,83.08,33663.0,82.8641,83.4525,82.7445,82.8542,33663.0
2017-02-16 10:00:00,83.06,83.08,82.43,82.44,30743.0,82.8342,82.8542,82.2059,82.2159,30743.0
2017-02-16 10:30:00,82.44,82.46,81.84,81.91,50294.0,82.2159,82.2358,81.6175,81.6873,50294.0
2017-02-16 11:00:00,81.94,81.95,81.58,81.69,94991.0,81.7173,81.7272,81.3582,81.4679,94991.0
2017-02-16 11:30:00,81.72,82.04,81.6,82.04,34872.0,81.4979,81.817,81.3782,81.817,34872.0
2017-02-16 12:00:00,82.03,82.25,81.99,82.24,37303.0,81.807,82.0264,81.7671,82.0164,37303.0
2017-02-16 12:30:00,82.26,82.52,82.22,82.43,20000.0,82.0364,82.2957,81.9965,82.2059,20000.0
2017-02-16 13:00:00,82.4,82.53,82.29,82.53,70277.0,82.176,82.3057,82.0663,82.3057,70277.0
2017-02-16 13:30:00,82.53,82.56,82.19,82.22,20278.0,82.3057,82.3356,81.9666,81.9965,20278.0
2017-02-16 14:00:00,82.2,82.22,81.89,81.93,25355.0,81.9766,81.9965,81.6674,81.7073,25355.0
2017-02-16 14:30:00,81.95,81.96,81.78,81.92,26968.0,81.7272,81.7372,81.5577,81.6973,26968.0
2017-02-16 15:00:00,81.92,82.06,81.88,81.98,51325.0,81.6973,81.8369,81.6574,81.7571,51325.0
2017-02-16 15:30:00,81.98,82.02,81.81,81.92,88996.0,81.7571,81.797,81.5876,81.6973,88996.0
2017-02-17 09:30:00,81.82,82.35,81.79,82.21,53403.0,81.5976,82.1261,81.5677,81.9865,53403.0
2017-02-17 10:00:00,82.2,82.59,82.17,82.49,28223.0,81.9766,82.3655,81.9466,82.2658,28223.0
2017-02-17 10:30:00,82.48,82.52,82.2,82.21,22972.0,82.2558,82.2957,81.9766,81.9865,22972.0
2017-02-17 11:00:00,82.19,82.34,81.96,82.18,27136.0,81.9666,82.1162,81.7372,81.9566,27136.0
2017-02-17 11:30:00,82.22,82.4,82.2,82.39,24907.0,81.9965,82.176,81.9766,82.166,24907.0
2017-02-17 12:00:00,82.4,82.4,82.2,82.2,34275.0,82.176,82.176,81.9766,81.9766,34275.0
2017-02-17 12:30:00,82.22,82.22,82.05,82.14,13841.0,81.9965,81.9965,81.827,81.9167,13841.0
2017-02-17 13:00:00,82.15,82.23,82.08,82.22,15756.0,81.9267,82.0065,81.8569,81.9965,15756.0
2017-02-17 13:30:00,82.21,82.21,82.09,82.09,19995.0,81.9865,81.9865,81.8669,81.8669,19995.0
2017-02-17 14:00:00,82.07,82.17,82.05,82.16,26639.0,81.8469,81.9466,81.827,81.9367,26639.0
2017-02-17 14:30:00,82.15,82.26,82.08,82.19,53279.0,81.9267,82.0364,81.8569,81.9666,53279.0
2017-02-17 15:00:00,82.18,82.26,82.16,82.22,33168.0,81.9566,82.0364,81.9367,81.9965,33168.0
2017-02-17 15:30:00,82.22,82.3,82.2,82.3,109719.0,81.9965,82.0763,81.9766,82.0763,109719.0
2017-02-21 09:30:00,82.16,83.44,82.16,83.4,66069.0,81.9367,83.2132,81.9367,83.1733,66069.0
2017-02-21 10:00:00,83.43,83.45,82.84,82.9,36629.0,83.2032,83.2232,82.6148,82.6746,36629.0
2017-02-21 10:30:00,82.95,83.18,82.86,82.97,31393.0,82.7245,82.9539,82.6348,82.7445,31393.0
2017-02-21 11:00:00,82.97,83.4,82.94,83.36,29931.0,82.7445,83.1733,82.7145,83.1334,29931.0
2017-02-21 11:30:00,83.34,83.49,83.27,83.49,62347.0,83.1135,83.263,83.0436,83.263,62347.0
2017-02-21 12:00:00,83.48,83.53,83.28,83.4,26883.0,83.2531,83.3029,83.0536,83.1733,26883.0
2017-02-21 12:30:00,83.39,83.43,83.32,83.36,18053.0,83.1633,83.2032,83.0935,83.1334,18053.0
2017-02-21 13:00:00,83.36,83.36,83.18,83.33,16948.0,83.1334,83.1334,82.9539,83.1035,16948.0
2017-02-21 13:30:00,83.3,83.34,83.2,83.26,19386.0,83.0736,83.1135,82.9738,83.0337,19386.0
2017-02-21 14:00:00,83.28,83.43,83.27,83.32,22404.0,83.0536,83.2032,83.0436,83.0935,22404.0
2017-02-21 14:30:00,83.32,83.45,83.29,83.37,37769.0,83.0935,83.2232,83.0636,83.1434,37769.0
2017-02-21 15:00:00,83.37,83.43,83.18,83.2,138249.0,83.1434,83.2032,82.9539,82.9738,138249.0
2017-02-21 15:30:00,83.21,83.22,82.96,82.98,209393.0,82.9838,82.9938,82.7345,82.7544,209393.0
2017-02-22 09:30:00,82.73,83.42,82.73,82.87,40586.0,82.5051,83.1932,82.5051,82.6447,40586.0
2017-02-22 10:00:00,82.86,83.08,82.81,82.96,38199.0,82.6348,82.8542,82.5849,82.7345,38199.0
2017-02-22 10:30:00,82.96,83.02,82.91,82.98,17989.0,82.7345,82.7943,82.6846,82.7544,17989.0
2017-02-22 11:00:00,82.97,82.98,82.71,82.89,35165.0,82.7445,82.7544,82.4852,82.6647,35165.0
2017-02-22 11:30:00,82.87,82.87,82.66,82.68,33472.0,82.6447,82.6447,82.4353,82.4552,33472.0
2017-02-22 12:00:00,82.67,82.7,82.51,82.52,31102.0,82.4453,82.4752,82.2857,82.2957,31102.0
2017-02-22 12:30:00,82.51,82.52,82.4,82.49,20220.0,82.2857,82.2957,82.176,82.2658,20220.0
2017-02-22 13:00:00,82.47,82.57,82.43,82.47,17922.0,82.2458,82.3455,82.2059,82.2458,17922.0
2017-02-22 13:30:00,82.47,82.49,82.4,82.4,14844.0,82.2458,82.2658,82.176,82.176,14844.0
2017-02-22 14:00:00,82.39,82.41,82.24,82.28,17645.0,82.166,82.186,82.0164,82.0563,17645.0
2017-02-22 14:30:00,82.29,82.31,82.08,82.15,32076.0,82.0663,82.0863,81.8569,81.9267,32076.0
2017-02-22 15:00:00,82.13,82.47,82.11,82.32,31468.0,81.9067,82.2458,81.8868,82.0962,31468.0
2017-02-22 15:30:00,82.31,82.31,82.14,82.19,87885.0,82.0863,82.0863,81.9167,81.9666,87885.0
2017-02-23 09:30:00,82.3,82.63,82.17,82.63,19229.0,82.0763,82.4054,81.9466,82.4054,19229.0
2017-02-23 10:00:00,82.63,82.71,82.16,82.35,19377.0,82.4054,82.4852,81.9367,82.1261,19377.0
2017-02-23 10:30:00,82.38,82.41,81.88,82.01,30310.0,82.1561,82.186,81.6574,81.7871,30310.0
2017-02-23 11:00:00,82.03,82.24,81.76,82.18,35828.0,81.807,82.0164,81.5377,81.9566,35828.0
2017-02-23 11:30:00,82.15,82.31,82.12,82.18,17989.0,81.9267,82.0863,81.8968,81.9566,17989.0
2017-02-23 12:00:00,82.16,82.45,82.16,82.38,19432.0,81.9367,82.2259,81.9367,82.1561,19432.0
2017-02-23 12:30:00,82.39,82.43,82.29,82.32,12353.0,82.166,82.2059,82.0663,82.0962,12353.0
2017-02-23 13:00:00,82.33,82.51,82.33,82.44,16414.0,82.1062,82.2857,82.1062,82.2159,16414.0
2017-02-23 13:30:00,82.44,82.52,82.43,82.52,15070.0,82.2159,82.2957,82.2059,82.2957,15070.0
2017-02-23 14:00:00,82.53,82.65,82.5,82.61,16011.0,82.3057,82.4253,82.2757,82.3854,16011.0
2017-02-23 14:30:00,82.61,82.61,82.47,82.58,39110.0,82.3854,82.3854,82.2458,82.3555,39110.0
2017-02-23 15:00:00,82.55,82.6,82.49,82.51,19270.0,82.3256,82.3755,82.2658,82.2857,19270.0
2017-02-23 15:30:00,82.51,82.52,82.33,82.4,43045.0,82.2857,82.2957,82.1062,82.176,43045.0
2017-02-24 09:30:00,82.13,82.99,81.91,82.92,40358.0,81.9067,82.7644,81.6873,82.6946,40358.0
2017-02-24 10:00:00,82.97,83.08,82.42,82.48,30123.0,82.7445,82.8542,82.196,82.2558,30123.0
2017-02-24 10:30:00,82.46,82.75,82.46,82.65,21364.0,82.2358,82.5251,82.2358,82.4253,21364.0
2017-02-24 11:00:00,82.68,82.79,82.5,82.55,28831.0,82.4552,82.5649,82.2757,82.3256,28831.0
2017-02-24 11:30:00,82.54,82.59,82.44,82.53,19087.0,82.3156,82.3655,82.2159,82.3057,19087.0
2017-02-24 12:00:00,82.51,82.74,82.51,82.73,18685.0,82.2857,82.5151,82.2857,82.5051,18685.0
2017-02-24 12:30:00,82.73,82.77,82.66,82.7,17483.0,82.5051,82.545,82.4353,82.4752,17483.0
2017-02-24 13:00:00,82.71,82.71,82.51,82.57,14650.0,82.4852,82.4852,82.2857,82.3455,14650.0
2017-02-24 13:30:00,82.57,82.74,82.57,82.73,15740.0,82.3455,82.5151,82.3455,82.5051,15740.0
2017-02-24 14:00:00,82.73,82.84,82.71,82.81,18343.0,82.5051,82.6148,82.4852,82.5849,18343.0
2017-02-24 14:30:00,82.82,82.98,82.82,82.96,19842.0,82.5949,82.7544,82.5949,82.7345,19842.0
2017-02-24 15:00:00,82.97,83.1,82.92,83.08,32194.0,82.7445,82.8741,82.6946,82.8542,32194.0
2017-02-24 15:30:00,83.08,83.33,83.03,83.31,93699.0,82.8542,83.1035,82.8043,83.0835,93699.0
2017-02-27 09:30:00,82.95,83.18,82.63,82.99,45678.0,82.7245,82.9539,82.4054,82.7644,45678.0
2017-02-27 10:00:00,83.0,83.04,82.61,82.69,27447.0,82.7744,82.8143,82.3854,82.4652,27447.0
2017-02-27 10:30:00,82.69,82.81,82.53,82.56,30901.0,82.4652,82.5849,82.3057,82.3356,30901.0
2017-02-27 11:00:00,82.57,82.61,82.45,82.5,22430.0,82.3455,82.3854,82.2259,82.2757,22430.0
2017-02-27 11:30:00,82.5,82.54,82.38,82.42,21797.0,82.2757,82.3156,82.1561,82.196,21797.0
2017-02-27 12:00:00,82.41,82.47,82.39,82.41,16407.0,82.186,82.2458,82.166,82.186,16407.0
2017-02-27 12:30:00,82.42,82.52,82.41,82.46,20051.0,82.196,82.2957,82.186,82.2358,20051.0
2017-02-27 13:00:00,82.46,82.49,82.42,82.45,13699.0,82.2358,82.2658,82.196,82.2259,13699.0
2017-02-27 13:30:00,82.45,82.57,82.45,82.51,16695.0,82.2259,82.3455,82.2259,82.2857,16695.0
2017-02-27 14:00:00,82.5,82.66,82.41,82.6,22811.0,82.2757,82.4353,82.186,82.3755,22811.0
2017-02-27 14:30:00,82.58,82.73,82.55,82.72,28572.0,82.3555,82.5051,82.3256,82.4951,28572.0
2017-02-27 15:00:00,82.71,82.76,82.52,82.61,43578.0,82.4852,82.535,82.2957,82.3854,43578.0
2017-02-27 15:30:00,82.61,82.62,82.4,82.54,89426.0,82.3854,82.3954,82.176,82.3156,89426.0
2017-02-28 09:30:00,82.78,82.78,82.05,82.39,35906.0,82.555,82.555,81.827,82.166,35906.0
2017-02-28 10:00:00,82.39,82.73,82.36,82.54,15951.0,82.166,82.5051,82.1361,82.3156,15951.0
2017-02-28 10:30:00,82.52,82.69,82.52,82.6,22267.0,82.2957,82.4652,82.2957,82.3755,22267.0
2017-02-28 11:00:00,82.63,82.71,82.57,82.69,35579.0,82.4054,82.4852,82.3455,82.4652,35579.0
2017-02-28 11:30:00,82.69,82.7,82.55,82.63,55991.0,82.4652,82.4752,82.3256,82.4054,55991.0
2017-02-28 12:00:00,82.6,82.66,82.35,82.42,27222.0,82.3755,82.4353,82.1261,82.196,27222.0
2017-02-28 12:30:00,82.42,82.42,82.22,82.37,14890.0,82.196,82.196,81.9965,82.1461,14890.0
2017-02-28 13:00:00,82.34,82.48,82.33,82.33,20814.0,82.1162,82.2558,82.1062,82.1062,20814.0
2017-02-28 13:30:00,82.34,82.46,82.28,82.34,57331.0,82.1162,82.2358,82.0563,82.1162,57331.0
2017-02-28 14:00:00,82.35,82.37,82.09,82.1,17084.0,82.1261,82.1461,81.8669,81.8768,17084.0
2017-02-28 14:30:00,82.1,82.16,81.96,82.14,66838.0,81.8768,81.9367,81.7372,81.9167,66838.0
2017-02-28 15:00:00,82.16,82.38,82.15,82.26,44620.0,81.9367,82.1561,81.9267,82.0364,44620.0
2017-02-28 15:30:00,82.26,82.52,82.06,82.48,253124.0,82.0364,82.2957,81.8369,82.2558,253124.0
2017-03-01 09:30:00,83.25,83.84,82.9,83.67,83125.0,83.0237,83.6121,82.6746,83.4426,83125.0
2017-03-01 10:00:00,83.62,83.71,83.44,83.56,125728.0,83.3927,83.4824,83.2132,83.3329,125728.0
2017-03-01 10:30:00,83.51,83.74,83.47,83.74,40701.0,83.283,83.5124,83.2431,83.5124,40701.0
2017-03-01 11:00:00,83.73,83.99,83.63,83.98,40577.0,83.5024,83.7617,83.4027,83.7517,40577.0
2017-03-01 11:30:00,83.97,84.19,83.96,84.18,30782.0,83.7417,83.9611,83.7318,83.9512,30782.0
2017-03-01 12:00:00,84.16,84.4,84.1,84.1,27440.0,83.9312,84.1706,83.8714,83.8714,27440.0
2017-03-01 12:30:00,84.08,84.16,83.82,84.16,33981.0,83.8514,83.9312,83.5921,83.9312,33981.0
2017-03-01 13:00:00,84.16,84.36,84.15,84.33,46050.0,83.9312,84.1307,83.9213,84.1008,46050.0
2017-03-01 13:30:00,84.36,84.51,84.18,84.19,46467.0,84.1307,84.2803,83.9512,83.9611,46467.0
2017-03-01 14:00:00,84.17,84.6,84.08,84.53,50528.0,83.9412,84.37,83.8514,84.3002,50528.0
2017-03-01 14:30:00,84.52,84.64,84.13,84.25,64855.0,84.2902,84.4099,83.9013,84.021,64855.0
2017-03-01 15:00:00,84.22,84.25,84.11,84.17,66948.0,83.9911,84.021,83.8814,83.9412,66948.0
2017-03-01 15:30:00,84.17,84.31,84.08,84.14,166050.0,83.9412,84.0808,83.8514,83.9113,166050.0
2017-03-02 09:30:00,83.84,83.84,82.56,83.2,110197.0,83.6121,83.6121,82.3356,82.9738,110197.0
2017-03-02 10:00:00,83.26,83.44,83.0,83.42,35341.0,83.0337,83.2132,82.7744,83.1932,35341.0
2017-03-02 10:30:00,83.45,83.53,83.35,83.5,18435.0,83.2232,83.3029,83.1234,83.273,18435.0
2017-03-02 11:00:00,83.49,83.5,83.32,83.5,30946.0,83.263,83.273,83.0935,83.273,30946.0
2017-03-02 11:30:00,83.5,83.81,83.5,83.81,25104.0,83.273,83.5822,83.273,83.5822,25104.0
2017-03-02 12:00:00,83.77,83.79,83.55,83.56,17200.0,83.5423,83.5622,83.3229,83.3329,17200.0
2017-03-02 12:30:00,83.55,83.76,83.53,83.74,17145.0,83.3229,83.5323,83.3029,83.5124,17145.0
2017-03-02 13:00:00,83.74,83.82,83.74,83.82,19285.0,83.5124,83.5921,83.5124,83.5921,19285.0
2017-03-02 13:30:00,83.81,83.84,83.76,83.81,17531.0,83.5822,83.6121,83.5323,83.5822,17531.0
2017-03-02 14:00:00,83.81,84.09,83.77,84.07,28217.0,83.5822,83.8614,83.5423,83.8415,28217.0
2017-03-02 14:30:00,84.08,84.25,84.06,84.16,29586.0,83.8514,84.021,83.8315,83.9312,29586.0
2017-03-02 15:00:00,84.16,84.16,83.87,83.91,42549.0,83.9312,83.9312,83.642,83.6819,42549.0
2017-03-02 15:30:00,83.91,83.92,83.58,83.62,91677.0,83.6819,83.6919,83.3528,83.3927,91677.0
2017-03-03 09:30:00,83.6,84.09,83.37,83.8,38145.0,83.3727,83.8614,83.1434,83.5722,38145.0
2017-03-03 10:00:00,83.85,83.99,83.75,83.78,28554.0,83.6221,83.7617,83.5223,83.5523,28554.0
2017-03-03 10:30:00,83.79,84.13,83.76,83.97,43504.0,83.5622,83.9013,83.5323,83.7417,43504.0
2017-03-03 11:00:00,83.96,84.03,83.89,83.9,42669.0,83.7318,83.8016,83.662,83.6719,42669.0
2017-03-03 11:30:00,83.9,84.07,83.86,83.88,49253.0,83.6719,83.8415,83.632,83.652,49253.0
2017-03-03 12:00:00,83.88,83.93,83.81,83.87,22621.0,83.652,83.7018,83.5822,83.642,22621.0
2017-03-03 12:30:00,83.89,84.04,83.86,83.89,44300.0,83.662,83.8115,83.632,83.662,44300.0
2017-03-03 13:00:00,83.85,83.99,83.73,83.88,29310.0,83.6221,83.7617,83.5024,83.652,29310.0
2017-03-03 13:30:00,83.88,84.09,83.87,84.06,22261.0,83.652,83.8614,83.642,83.8315,22261.0
2017-03-03 14:00:00,84.09,84.09,83.82,83.86,21263.0,83.8614,83.8614,83.5921,83.632,21263.0
2017-03-03 14:30:00,83.86,83.98,83.84,83.98,18700.0,83.632,83.7517,83.6121,83.7517,18700.0
2017-03-03 15:00:00,83.95,84.02,83.94,83.99,23613.0,83.7218,83.7916,83.7118,83.7617,23613.0
2017-03-03 15:30:00,84.0,84.07,83.87,84.03,73390.0,83.7717,83.8415,83.642,83.8016,73390.0
2017-03-06 09:30:00,83.81,83.9,83.44,83.59,42309.0,83.5822,83.6719,83.2132,83.3628,42309.0
2017-03-06 10:00:00,83.56,84.12,83.52,84.05,35342.0,83.3329,83.8913,83.293,83.8215,35342.0
2017-03-06 10:30:00,84.03,84.43,83.97,84.27,45762.0,83.8016,84.2005,83.7417,84.0409,45762.0
2017-03-06 11:00:00,84.26,84.26,84.03,84.05,23225.0,84.031,84.031,83.8016,83.8215,23225.0
2017-03-06 11:30:00,84.02,84.16,83.98,84.07,28186.0,83.7916,83.9312,83.7517,83.8415,28186.0
2017-03-06 12:00:00,84.07,84.07,83.96,84.03,17654.0,83.8415,83.8415,83.7318,83.8016,17654.0
2017-03-06 12:30:00,84.03,84.16,84.03,84.1,40982.0,83.8016,83.9312,83.8016,83.8714,40982.0
2017-03-06 13:00:00,84.12,84.38,84.09,84.26,44323.0,83.8913,84.1506,83.8614,84.031,44323.0
2017-03-06 13:30:00,84.3,84.52,84.29,84.33,20840.0,84.0708,84.2902,84.0609,84.1008,20840.0
2017-03-06 14:00:00,84.33,84.35,84.19,84.26,27686.0,84.1008,84.1207,83.9611,84.031,27686.0
2017-03-06 14:30:00,84.25,84.3,84.18,84.24,18194.0,84.021,84.0708,83.9512,84.011,18194.0
2017-03-06 15:00:00,84.25,84.26,84.13,84.18,34380.0,84.021,84.031,83.9013,83.9512,34380.0
2017-03-06 15:30:00,84.19,84.28,84.12,84.15,96148.0,83.9611,84.0509,83.8913,83.9213,96148.0
2017-03-07 09:30:00,83.92,84.36,83.59,83.86,50465.0,83.6919,84.1307,83.3628,83.632,50465.0
2017-03-07 10:00:00,83.85,84.16,83.84,84.15,28342.0,83.6221,83.9312,83.6121,83.9213,28342.0
2017-03-07 10:30:00,84.16,84.29,84.1,84.16,33758.0,83.9312,84.0609,83.8714,83.9312,33758.0
2017-03-07 11:00:00,84.16,84.17,83.95,83.95,35466.0,83.9312,83.9412,83.7218,83.7218,35466.0
2017-03-07 11:30:00,83.94,84.05,83.9,83.94,31243.0,83.7118,83.8215,83.6719,83.7118,31243.0
2017-03-07 12:00:00,83.94,84.02,83.79,83.84,33022.0,83.7118,83.7916,83.5622,83.6121,33022.0
2017-03-07 12:30:00,83.84,83.98,83.8,83.97,18775.0,83.6121,83.7517,83.5722,83.7417,18775.0
2017-03-07 13:00:00,83.98,84.13,83.74,83.8,56229.0,83.7517,83.9013,83.5124,83.5722,56229.0
2017-03-07 13:30:00,83.81,83.93,83.73,83.74,16300.0,83.5822,83.7018,83.5024,83.5124,16300.0
2017-03-07 14:00:00,83.76,84.0,83.76,83.88,25924.0,83.5323,83.7717,83.5323,83.652,25924.0
2017-03-07 14:30:00,83.87,84.0,83.8,83.97,21640.0,83.642,83.7717,83.5722,83.7417,21640.0
2017-03-07 15:00:00,83.95,83.99,83.83,83.84,27341.0,83.7218,83.7617,83.6021,83.6121,27341.0
2017-03-07 15:30:00,83.86,83.9,83.61,83.66,76516.0,83.632,83.6719,83.3827,83.4326,76516.0
2017-03-08 09:30:00,83.94,84.58,83.64,84.57,49788.0,83.7118,84.3501,83.4126,84.3401,49788.0
2017-03-08 10:00:00,84.52,84.86,84.43,84.8,39220.0,84.2902,84.6293,84.2005,84.5695,39220.0
2017-03-08 10:30:00,84.82,85.07,84.81,85.03,57210.0,84.5894,84.8387,84.5795,84.7989,57210.0
2017-03-08 11:00:00,85.02,85.46,84.99,85.31,188452.0,84.7889,85.2277,84.759,85.0781,188452.0
2017-03-08 11:30:00,85.32,85.32,84.99,85.08,52655.0,85.0881,85.0881,84.759,84.8487,52655.0
2017-03-08 12:00:00,85.08,85.27,85.04,85.26,26981.0,84.8487,85.0382,84.8088,85.0282,26981.0
2017-03-08 12:30:00,85.27,85.41,85.19,85.27,45327.0,85.0382,85.1778,84.9584,85.0382,45327.0
2017-03-08 13:00:00,85.29,85.57,85.27,85.41,36426.0,85.0582,85.3374,85.0382,85.1778,36426.0
2017-03-08 13:30:00,85.42,85.44,85.33,85.42,32171.0,85.1878,85.2077,85.098,85.1878,32171.0
2017-03-08 14:00:00,85.42,85.51,85.14,85.26,34230.0,85.1878,85.2776,84.9086,85.0282,34230.0
2017-03-08 14:30:00,85.24,85.26,85.05,85.13,38328.0,85.0083,85.0282,84.8188,84.8986,38328.0
2017-03-08 15:00:00,85.13,85.16,84.96,84.97,30889.0,84.8986,84.9285,84.729,84.739,30889.0
2017-03-08 15:30:00,84.97,85.01,84.79,84.9,138818.0,84.739,84.7789,84.5595,84.6692,138818.0
2017-03-09 09:30:00,84.95,85.26,84.88,85.2,42001.0,84.7191,85.0282,84.6493,84.9684,42001.0
2017-03-09 10:00:00,85.27,85.46,85.0,85.05,159459.0,85.0382,85.2277,84.7689,84.8188,159459.0
2017-03-09 10:30:00,85.08,85.5,85.04,85.3,114276.0,84.8487,85.2676,84.8088,85.0681,114276.0
2017-03-09 11:00:00,85.31,85.34,85.11,85.31,33582.0,85.0781,85.108,84.8786,85.0781,33582.0
2017-03-09 11:30:00,85.31,85.39,85.21,85.24,44455.0,85.0781,85.1579,84.9784,85.0083,44455.0
2017-03-09 12:00:00,85.21,85.25,85.03,85.03,30178.0,84.9784,85.0183,84.7989,84.7989,30178.0
2017-03-09 12:30:00,85.04,85.27,84.98,85.22,32180.0,84.8088,85.0382,84.749,84.9883,32180.0
2017-03-09 13:00:00,85.22,85.26,84.98,84.98,27485.0,84.9883,85.0282,84.749,84.749,27485.0
2017-03-09 13:30:00,84.98,85.16,84.85,85.09,68979.0,84.749,84.9285,84.6193,84.8587,68979.0
2017-03-09 14:00:00,85.09,85.09,84.65,84.83,36230.0,84.8587,84.8587,84.4199,84.5994,36230.0
2017-03-09 14:30:00,84.81,84.89,84.72,84.83,42182.0,84.5795,84.6592,84.4897,84.5994,42182.0
2017-03-09 15:00:00,84.86,85.04,84.82,85.03,72440.0,84.6293,84.8088,84.5894,84.7989,72440.0
2017-03-09 15:30:00,85.03,85.05,84.83,84.85,176295.0,84.7989,84.8188,84.5994,84.6193,176295.0
2017-03-10 09:30:00,85.01,85.53,84.93,85.26,45782.0,84.7789,85.2975,84.6991,85.0282,45782.0
2017-03-10 10:00:00,85.23,85.49,85.08,85.39,60175.0,84.9983,85.2576,84.8487,85.1579,60175.0
2017-03-10 10:30:00,85.36,85.38,84.89,85.09,47336.0,85.128,85.1479,84.6592,84.8587,47336.0
2017-03-10 11:00:00,85.09,85.34,85.01,85.24,224118.0,84.8587,85.108,84.7789,85.0083,224118.0
2017-03-10 11:30:00,85.25,85.32,85.14,85.18,31630.0,85.0183,85.0881,84.9086,84.9485,31630.0
2017-03-10 12:00:00,85.19,85.32,85.19,85.23,23046.0,84.9584,85.0881,84.9584,84.9983,23046.0
2017-03-10 12:30:00,85.24,85.25,85.02,85.09,32772.0,85.0083,85.0183,84.7889,84.8587,32772.0
2017-03-10 13:00:00,85.09,85.31,84.93,85.31,54044.0,84.8587,85.0781,84.6991,85.0781,54044.0
2017-03-10 13:30:00,85.33,85.41,85.06,85.4,52941.0,85.098,85.1778,84.8288,85.1679,52941.0
2017-03-10 14:00:00,85.4,85.4,85.24,85.28,55585.0,85.1679,85.1679,85.0083,85.0482,55585.0
2017-03-10 14:30:00,85.29,85.38,85.22,85.32,84631.0,85.0582,85.1479,84.9883,85.0881,84631.0
2017-03-10 15:00:00,85.32,85.51,85.27,85.5,97202.0,85.0881,85.2776,85.0382,85.2676,97202.0
2017-03-10 15:30:00,85.48,85.5,85.39,85.48,147364.0,85.2476,85.2676,85.1579,85.2476,147364.0
2017-03-13 09:30:00,85.62,86.43,85.62,85.9,68636.0,85.3873,86.1951,85.3873,85.6665,68636.0
2017-03-13 10:00:00,85.91,86.14,85.86,86.04,54720.0,85.6765,85.9058,85.6266,85.8061,54720.0
2017-03-13 10:30:00,86.07,86.14,86.0,86.1,49375.0,85.836,85.9058,85.7662,85.866,49375.0
2017-03-13 11:00:00,86.11,86.11,85.9,85.94,33889.0,85.8759,85.8759,85.6665,85.7064,33889.0
2017-03-13 11:30:00,85.94,86.17,85.93,86.1,52765.0,85.7064,85.9358,85.6964,85.866,52765.0
2017-03-13 12:00:00,86.09,86.11,85.77,86.02,33005.0,85.856,85.8759,85.5368,85.7862,33005.0
2017-03-13 12:30:00,86.02,86.08,85.95,86.04,40892.0,85.7862,85.846,85.7164,85.8061,40892.0
2017-03-13 13:00:00,86.04,86.07,85.99,86.07,36943.0,85.8061,85.836,85.7562,85.836,36943.0
2017-03-13 13:30:00,86.05,86.07,86.0,86.04,38049.0,85.8161,85.836,85.7662,85.8061,38049.0
2017-03-13 14:00:00,86.04,86.13,86.0,86.09,70484.0,85.8061,85.8959,85.7662,85.856,70484.0
2017-03-13 14:30:00,86.11,86.3,86.09,86.27,70169.0,85.8759,86.0654,85.856,86.0355,70169.0
2017-03-13 15:00:00,86.25,86.29,86.24,86.27,71371.0,86.0155,86.0554,86.0056,86.0355,71371.0
2017-03-13 15:30:00,86.27,86.47,86.2,86.35,148579.0,86.0355,86.2349,85.9657,86.1153,148579.0
2017-03-14 09:30:00,85.89,86.49,85.79,85.97,54510.0,85.6565,86.2549,85.5568,85.7363,54510.0
2017-03-14 10:00:00,85.93,86.02,85.86,85.91,71072.0,85.6964,85.7862,85.6266,85.6765,71072.0
2017-03-14 10:30:00,85.89,86.0,85.76,85.82,36610.0,85.6565,85.7662,85.5269,85.5867,36610.0
2017-03-14 11:00:00,85.83,85.89,85.76,85.8,37829.0,85.5967,85.6565,85.5269,85.5668,37829.0
2017-03-14 11:30:00,85.83,85.88,85.77,85.85,17124.0,85.5967,85.6465,85.5368,85.6166,17124.0
2017-03-14 12:00:00,85.85,85.86,85.7,85.76,18871.0,85.6166,85.6266,85.467,85.5269,18871.0
2017-03-14 12:30:00,85.77,85.79,85.64,85.76,14231.0,85.5368,85.5568,85.4072,85.5269,14231.0
2017-03-14 13:00:00,85.78,85.96,85.78,85.84,40462.0,85.5468,85.7263,85.5468,85.6067,40462.0
2017-03-14 13:30:00,85.88,85.92,85.8,85.9,15363.0,85.6465,85.6864,85.5668,85.6665,15363.0
2017-03-14 14:00:00,85.89,85.93,85.87,85.9,26522.0,85.6565,85.6964,85.6366,85.6665,26522.0
2017-03-14 14:30:00,85.9,86.0,85.89,85.98,31240.0,85.6665,85.7662,85.6565,85.7463,31240.0
2017-03-14 15:00:00,85.99,86.07,85.98,86.03,52371.0,85.7562,85.836,85.7463,85.7961,52371.0
2017-03-14 15:30:00,86.03,86.16,85.96,86.14,124194.0,85.7961,85.9258,85.7263,85.9058,124194.0
2017-03-15 09:30:00,86.34,86.42,85.93,86.15,23711.0,86.1053,86.1851,85.6964,85.9158,23711.0
2017-03-15 10:00:00,86.15,86.18,85.93,86.0,15563.0,85.9158,85.9457,85.6964,85.7662,15563.0
2017-03-15 10:30:00,86.01,86.02,85.84,85.98,31592.0,85.7762,85.7862,85.6067,85.7463,31592.0
2017-03-15 11:00:00,86.0,86.18,86.0,86.07,36089.0,85.7662,85.9457,85.7662,85.836,36089.0
2017-03-15 11:30:00,86.07,86.14,86.0,86.03,35492.0,85.836,85.9058,85.7662,85.7961,35492.0
2017-03-15 12:00:00,86.05,86.15,86.0,86.11,34211.0,85.8161,85.9158,85.7662,85.8759,34211.0
2017-03-15 12:30:00,86.15,86.18,86.09,86.13,25939.0,85.9158,85.9457,85.856,85.8959,25939.0
2017-03-15 13:00:00,86.12,86.16,85.95,85.98,15330.0,85.8859,85.9258,85.7164,85.7463,15330.0
2017-03-15 13:30:00,85.99,86.17,85.99,86.1,24371.0,85.7562,85.9358,85.7562,85.866,24371.0
2017-03-15 14:00:00,86.18,86.75,86.12,86.72,67329.0,85.9457,86.5142,85.8859,86.4843,67329.0
2017-03-15 14:30:00,86.72,87.16,86.69,87.15,67767.0,86.4843,86.9231,86.4543,86.9131,67767.0
2017-03-15 15:00:00,87.15,87.17,86.93,86.99,44474.0,86.9131,86.933,86.6937,86.7535,44474.0
2017-03-15 15:30:00,86.99,87.1,86.89,86.96,121161.0,86.7535,86.8632,86.6538,86.7236,121161.0
2017-03-16 09:30:00,87.04,87.24,87.03,87.21,47732.0,86.8034,87.0029,86.7934,86.9729,47732.0
2017-03-16 10:00:00,87.21,87.25,87.01,87.01,34862.0,86.9729,87.0128,86.7735,86.7735,34862.0
2017-03-16 10:30:00,87.03,87.31,86.99,87.26,46066.0,86.7934,87.0727,86.7535,87.0228,46066.0
2017-03-16 11:00:00,87.3,87.47,87.16,87.47,29314.0,87.0627,87.2322,86.9231,87.2322,29314.0
2017-03-16 11:30:00,87.47,87.47,87.32,87.36,19831.0,87.2322,87.2322,87.0826,87.1225,19831.0
2017-03-16 12:00:00,87.36,87.38,87.26,87.32,16363.0,87.1225,87.1425,87.0228,87.0826,16363.0
2017-03-16 12:30:00,87.27,87.5,87.25,87.39,22881.0,87.0328,87.2621,87.0128,87.1524,22881.0
2017-03-16 13:00:00,87.38,87.44,87.32,87.43,15283.0,87.1425,87.2023,87.0826,87.1923,15283.0
2017-03-16 13:30:00,87.44,87.58,87.43,87.46,19669.0,87.2023,87.3419,87.1923,87.2223,19669.0
2017-03-16 14:00:00,87.46,87.53,87.43,87.43,17799.0,87.2223,87.2921,87.1923,87.1923,17799.0
2017-03-16 14:30:00,87.42,87.56,87.35,87.38,24982.0,87.1824,87.322,87.1126,87.1425,24982.0
2017-03-16 15:00:00,87.39,87.51,87.35,87.49,26495.0,87.1524,87.2721,87.1126,87.2522,26495.0
2017-03-16 15:30:00,87.5,87.51,87.37,87.45,88693.0,87.2621,87.2721,87.1325,87.2123,88693.0
2017-03-17 09:30:00,87.47,87.58,87.18,87.28,116743.0,87.2322,87.3419,86.943,87.0427,116743.0
2017-03-17 10:00:00,87.28,87.4,87.17,87.4,26387.0,87.0427,87.1624,86.933,87.1624,26387.0
2017-03-17 10:30:00,87.41,87.43,87.2,87.24,57130.0,87.1724,87.1923,86.963,87.0029,57130.0
2017-03-17 11:00:00,87.24,87.38,87.11,87.35,33974.0,87.0029,87.1425,86.8732,87.1126,33974.0
2017-03-17 11:30:00,87.35,87.36,87.0,87.04,31986.0,87.1126,87.1225,86.7635,86.8034,31986.0
2017-03-17 12:00:00,87.04,87.13,86.98,86.98,35177.0,86.8034,86.8932,86.7436,86.7436,35177.0
2017-03-17 12:30:00,86.99,87.15,86.88,86.91,32922.0,86.7535,86.9131,86.6438,86.6737,32922.0
2017-03-17 13:00:00,86.93,86.99,86.9,86.93,26280.0,86.6937,86.7535,86.6638,86.6937,26280.0
2017-03-17 13:30:00,86.93,86.93,86.82,86.83,15751.0,86.6937,86.6937,86.584,86.594,15751.0
2017-03-17 14:00:00,86.83,86.86,86.75,86.75,52913.0,86.594,86.6239,86.5142,86.5142,52913.0
2017-03-17 14:30:00,86.76,86.78,86.53,86.6,42448.0,86.5242,86.5441,86.2948,86.3646,42448.0
2017-03-17 15:00:00,86.58,86.65,86.41,86.44,58987.0,86.3446,86.4145,86.1751,86.205,58987.0
2017-03-17 15:30:00,86.44,86.45,86.23,86.24,112272.0,86.205,86.215,85.9956,86.0056,112272.0
2017-03-20 09:30:00,86.41,86.79,86.2,86.43,19126.0,86.1751,86.5541,85.9657,86.1951,19126.0
2017-03-20 10:00:00,86.42,86.66,86.35,86.59,21495.0,86.1851,86.4244,86.1153,86.3546,21495.0
2017-03-20 10:30:00,86.58,86.65,86.46,86.56,39520.0,86.3446,86.4145,86.225,86.3247,39520.0
2017-03-20 11:00:00,86.58,86.74,86.37,86.41,34241.0,86.3446,86.5042,86.1352,86.1751,34241.0
2017-03-20 11:30:00,86.44,86.68,86.42,86.65,26912.0,86.205,86.4444,86.1851,86.4145,26912.0
2017-03-20 12:00:00,86.64,86.66,86.5,86.58,16041.0,86.4045,86.4244,86.2649,86.3446,16041.0
2017-03-20 12:30:00,86.58,86.72,86.58,86.72,15041.0,86.3446,86.4843,86.3446,86.4843,15041.0
2017-03-20 13:00:00,86.72,86.74,86.5,86.55,22865.0,86.4843,86.5042,86.2649,86.3147,22865.0
2017-03-20 13:30:00,86.56,86.56,86.35,86.46,29676.0,86.3247,86.3247,86.1153,86.225,29676.0
2017-03-20 14:00:00,86.44,86.53,86.39,86.4,21018.0,86.205,86.2948,86.1552,86.1651,21018.0
2017-03-20 14:30:00,86.4,86.47,86.2,86.38,22206.0,86.1651,86.2349,85.9657,86.1452,22206.0
2017-03-20 15:00:00,86.36,86.52,86.31,86.5,24569.0,86.1252,86.2848,86.0754,86.2649,24569.0
2017-03-20 15:30:00,86.51,86.59,86.45,86.57,70921.0,86.2748,86.3546,86.215,86.3347,70921.0
2017-03-21 09:30:00,86.94,87.41,86.86,87.38,65254.0,86.7037,87.1724,86.6239,87.1425,65254.0
2017-03-21 10:00:00,87.38,87.38,86.68,86.78,52853.0,87.1425,87.1425,86.4444,86.5441,52853.0
2017-03-21 10:30:00,86.81,87.15,86.42,87.02,132713.0,86.574,86.9131,86.1851,86.7834,132713.0
2017-03-21 11:00:00,87.06,87.12,86.7,86.78,90763.0,86.8233,86.8832,86.4643,86.5441,90763.0
2017-03-21 11:30:00,86.78,86.91,86.62,86.89,54580.0,86.5441,86.6737,86.3845,86.6538,54580.0
2017-03-21 12:00:00,86.86,86.91,86.71,86.77,27043.0,86.6239,86.6737,86.4743,86.5341,27043.0
2017-03-21 12:30:00,86.74,86.76,86.28,86.63,80539.0,86.5042,86.5242,86.0455,86.3945,80539.0
2017-03-21 13:00:00,86.65,86.82,86.63,86.78,32167.0,86.4145,86.584,86.3945,86.5441,32167.0
2017-03-21 13:30:00,86.82,86.88,86.62,86.64,49670.0,86.584,86.6438,86.3845,86.4045,49670.0
2017-03-21 14:00:00,86.67,86.91,86.66,86.75,36658.0,86.4344,86.6737,86.4244,86.5142,36658.0
2017-03-21 14:30:00,86.74,86.87,86.63,86.82,41771.0,86.5042,86.6339,86.3945,86.584,41771.0
2017-03-21 15:00:00,86.81,86.82,86.64,86.67,43654.0,86.574,86.584,86.4045,86.4344,43654.0
2017-03-21 15:30:00,86.64,86.64,86.21,86.44,97012.0,86.4045,86.4045,85.9757,86.205,97012.0
2017-03-22 09:30:00,86.66,86.89,86.21,86.42,61508.0,86.4244,86.6538,85.9757,86.1851,61508.0
2017-03-22 10:00:00,86.42,86.6,86.37,86.37,52703.0,86.1851,86.3646,86.1352,86.1352,52703.0
2017-03-22 10:30:00,86.36,86.58,86.17,86.52,34543.0,86.1252,86.3446,85.9358,86.2848,34543.0
2017-03-22 11:00:00,86.52,86.8,86.47,86.74,55489.0,86.2848,86.564,86.2349,86.5042,55489.0
2017-03-22 11:30:00,86.73,87.08,86.69,86.99,34446.0,86.4942,86.8433,86.4543,86.7535,34446.0
2017-03-22 12:00:00,86.98,87.03,86.91,86.98,23873.0,86.7436,86.7934,86.6737,86.7436,23873.0
2017-03-22 12:30:00,86.96,87.11,86.96,87.01,31543.0,86.7236,86.8732,86.7236,86.7735,31543.0
2017-03-22 13:00:00,87.01,87.07,86.88,87.0,16651.0,86.7735,86.8333,86.6438,86.7635,16651.0
2017-03-22 13:30:00,87.04,87.16,86.89,86.89,14127.0,86.8034,86.9231,86.6538,86.6538,14127.0
2017-03-22 14:00:00,86.89,87.04,86.77,86.77,20166.0,86.6538,86.8034,86.5341,86.5341,20166.0
2017-03-22 14:30:00,86.78,86.96,86.78,86.9,17422.0,86.5441,86.7236,86.5441,86.6638,17422.0
2017-03-22 15:00:00,86.92,87.09,86.84,86.98,26636.0,86.6837,86.8533,86.6039,86.7436,26636.0
2017-03-22 15:30:00,86.98,87.08,86.87,86.94,69552.0,86.7436,86.8433,86.6339,86.7037,69552.0
2017-03-23 09:30:00,86.79,87.37,86.79,87.03,18984.0,86.5541,87.1325,86.5541,86.7934,18984.0
2017-03-23 10:00:00,87.06,87.17,86.85,87.02,14993.0,86.8233,86.933,86.6139,86.7834,14993.0
2017-03-23 10:30:00,87.04,87.27,87.03,87.26,22473.0,86.8034,87.0328,86.7934,87.0228,22473.0
2017-03-23 11:00:00,87.26,87.41,87.21,87.34,19453.0,87.0228,87.1724,86.9729,87.1026,19453.0
2017-03-23 11:30:00,87.36,87.41,87.18,87.19,14886.0,87.1225,87.1724,86.943,86.953,14886.0
2017-03-23 12:00:00,87.2,87.42,87.2,87.41,9917.0,86.963,87.1824,86.963,87.1724,9917.0
2017-03-23 12:30:00,87.39,87.42,87.31,87.41,8332.0,87.1524,87.1824,87.0727,87.1724,8332.0
2017-03-23 13:00:00,87.38,87.4,87.12,87.23,10400.0,87.1425,87.1624,86.8832,86.9929,10400.0
2017-03-23 13:30:00,87.17,87.33,87.17,87.22,5897.0,86.933,87.0926,86.933,86.9829,5897.0
2017-03-23 14:00:00,87.21,87.4,87.18,87.39,11149.0,86.9729,87.1624,86.943,87.1524,11149.0
2017-03-23 14:30:00,87.38,87.45,87.24,87.27,66109.0,87.1425,87.2123,87.0029,87.0328,66109.0
2017-03-23 15:00:00,87.19,87.25,87.03,87.11,24442.0,86.953,87.0128,86.7934,86.8732,24442.0
2017-03-23 15:30:00,87.09,87.45,87.08,87.39,168871.0,86.8533,87.2123,86.8433,87.1524,168871.0
2017-03-24 09:30:00,87.45,87.64,87.01,87.44,42560.0,87.2123,87.4018,86.7735,87.2023,42560.0
2017-03-24 10:00:00,87.47,87.64,87.38,87.64,16186.0,87.2322,87.4018,87.1425,87.4018,16186.0
2017-03-24 10:30:00,87.66,87.71,87.55,87.65,25545.0,87.4217,87.4716,87.312,87.4117,25545.0
2017-03-24 11:00:00,87.64,87.66,87.49,87.5,22145.0,87.4018,87.4217,87.2522,87.2621,22145.0
2017-03-24 11:30:00,87.51,87.74,87.47,87.73,19453.0,87.2721,87.5015,87.2322,87.4915,19453.0
2017-03-24 12:00:00,87.73,88.0,87.71,87.96,93016.0,87.4915,87.7608,87.4716,87.7209,93016.0
2017-03-24 12:30:00,87.97,88.08,87.88,87.94,55319.0,87.7309,87.8406,87.6411,87.7009,55319.0
2017-03-24 13:00:00,87.96,88.05,87.89,87.9,57477.0,87.7209,87.8106,87.6511,87.6611,57477.0
2017-03-24 13:30:00,87.89,87.93,87.78,87.9,45222.0,87.6511,87.691,87.5414,87.6611,45222.0
2017-03-24 14:00:00,87.91,87.99,87.64,87.64,42183.0,87.671,87.7508,87.4018,87.4018,42183.0
2017-03-24 14:30:00,87.65,87.73,87.09,87.1,58514.0,87.4117,87.4915,86.8533,86.8632,58514.0
2017-03-24 15:00:00,87.16,87.18,86.98,87.11,52242.0,86.9231,86.943,86.7436,86.8732,52242.0
2017-03-24 15:30:00,87.09,87.44,86.92,87.19,132940.0,86.8533,87.2023,86.6837,86.953,132940.0
2017-03-27 09:30:00,86.39,86.85,86.16,86.81,29027.0,86.1552,86.6139,85.9258,86.574,29027.0
2017-03-27 10:00:00,86.78,86.83,86.66,86.71,11177.0,86.5441,86.594,86.4244,86.4743,11177.0
2017-03-27 10:30:00,86.71,86.89,86.65,86.77,18073.0,86.4743,86.6538,86.4145,86.5341,18073.0
2017-03-27 11:00:00,86.75,86.79,86.56,86.79,18477.0,86.5142,86.5541,86.3247,86.5541,18477.0
2017-03-27 11:30:00,86.77,86.87,86.66,86.72,12737.0,86.5341,86.6339,86.4244,86.4843,12737.0
2017-03-27 12:00:00,86.74,87.0,86.74,86.98,12628.0,86.5042,86.7635,86.5042,86.7436,12628.0
2017-03-27 12:30:00,86.97,87.1,86.92,87.05,8900.0,86.7336,86.8632,86.6837,86.8134,8900.0
2017-03-27 13:00:00,87.06,87.12,87.0,87.0,7752.0,86.8233,86.8832,86.7635,86.7635,7752.0
2017-03-27 13:30:00,87.02,87.06,86.91,86.94,9749.0,86.7834,86.8233,86.6737,86.7037,9749.0
2017-03-27 14:00:00,86.96,87.01,86.91,86.99,10907.0,86.7236,86.7735,86.6737,86.7535,10907.0
2017-03-27 14:30:00,86.97,87.17,86.91,87.13,16348.0,86.7336,86.933,86.6737,86.8932,16348.0
2017-03-27 15:00:00,87.13,87.25,87.12,87.21,23052.0,86.8932,87.0128,86.8832,86.9729,23052.0
2017-03-27 15:30:00,87.2,87.3,86.94,86.97,96298.0,86.963,87.0627,86.7037,86.7336,96298.0
2017-03-28 09:30:00,86.88,87.07,86.42,86.43,26007.0,86.6438,86.8333,86.1851,86.1951,26007.0
2017-03-28 10:00:00,86.49,86.73,86.34,86.44,27449.0,86.2549,86.4942,86.1053,86.205,27449.0
2017-03-28 10:30:00,86.44,86.57,86.41,86.52,33750.0,86.205,86.3347,86.1751,86.2848,33750.0
2017-03-28 11:00:00,86.54,86.89,86.52,86.83,14444.0,86.3048,86.6538,86.2848,86.594,14444.0
2017-03-28 11:30:00,86.84,86.95,86.81,86.92,8292.0,86.6039,86.7136,86.574,86.6837,8292.0
2017-03-28 12:00:00,86.93,87.02,86.92,86.98,11815.0,86.6937,86.7834,86.6837,86.7436,11815.0
2017-03-28 12:30:00,87.0,87.0,86.9,86.93,7056.0,86.7635,86.7635,86.6638,86.6937,7056.0
2017-03-28 13:00:00,86.96,86.99,86.93,86.99,32567.0,86.7236,86.7535,86.6937,86.7535,32567.0
2017-03-28 13:30:00,86.95,87.11,86.87,87.08,10067.0,86.7136,86.8732,86.6339,86.8433,10067.0
2017-03-28 14:00:00,87.07,87.26,87.01,87.19,14483.0,86.8333,87.0228,86.7735,86.953,14483.0
2017-03-28 14:30:00,87.18,87.26,87.12,87.18,14410.0,86.943,87.0228,86.8832,86.943,14410.0
2017-03-28 15:00:00,87.18,87.27,87.1,87.17,30821.0,86.943,87.0328,86.8632,86.933,30821.0
2017-03-28 15:30:00,87.19,87.24,86.87,86.88,114085.0,86.953,87.0029,86.6339,86.6438,114085.0
2017-03-29 09:30:00,86.64,86.8,86.3,86.71,38224.0,86.4045,86.564,86.0654,86.4743,38224.0
2017-03-29 10:00:00,86.69,86.78,86.54,86.59,32273.0,86.4543,86.5441,86.3048,86.3546,32273.0
2017-03-29 10:30:00,86.61,86.69,86.41,86.54,34292.0,86.3746,86.4543,86.1751,86.3048,34292.0
2017-03-29 11:00:00,86.54,86.6,86.39,86.42,54332.0,86.3048,86.3646,86.1552,86.1851,54332.0
2017-03-29 11:30:00,86.42,86.45,86.26,86.35,32075.0,86.1851,86.215,86.0255,86.1153,32075.0
2017-03-29 12:00:00,86.36,86.59,86.36,86.49,20729.0,86.1252,86.3546,86.1252,86.2549,20729.0
2017-03-29 12:30:00,86.49,86.52,86.34,86.43,31661.0,86.2549,86.2848,86.1053,86.1951,31661.0
2017-03-29 13:00:00,86.44,86.46,86.37,86.43,16754.0,86.205,86.225,86.1352,86.1951,16754.0
2017-03-29 13:30:00,86.42,86.87,86.41,86.87,25774.0,86.1851,86.6339,86.1751,86.6339,25774.0
2017-03-29 14:00:00,86.84,87.02,86.8,86.98,31295.0,86.6039,86.7834,86.564,86.7436,31295.0
2017-03-29 14:30:00,86.98,87.07,86.97,86.99,37073.0,86.7436,86.8333,86.7336,86.7535,37073.0
2017-03-29 15:00:00,87.0,87.15,86.96,87.03,43091.0,86.7635,86.9131,86.7236,86.7934,43091.0
2017-03-29 15:30:00,87.04,87.2,87.04,87.19,114354.0,86.8034,86.963,86.8034,86.953,114354.0
2017-03-30 09:30:00,86.99,87.66,86.97,87.38,33675.0,86.7535,87.4217,86.7336,87.1425,33675.0
2017-03-30 10:00:00,87.35,87.45,87.26,87.34,24237.0,87.1126,87.2123,87.0228,87.1026,24237.0
2017-03-30 10:30:00,87.34,87.59,87.32,87.5,20510.0,87.1026,87.3519,87.0826,87.2621,20510.0
2017-03-30 11:00:00,87.5,87.51,87.3,87.41,23738.0,87.2621,87.2721,87.0627,87.1724,23738.0
2017-03-30 11:30:00,87.43,87.5,87.23,87.23,17681.0,87.1923,87.2621,86.9929,86.9929,17681.0
2017-03-30 12:00:00,87.21,87.26,87.19,87.26,16099.0,86.9729,87.0228,86.953,87.0228,16099.0
2017-03-30 12:30:00,87.23,87.24,87.01,87.2,16558.0,86.9929,87.0029,86.7735,86.963,16558.0
2017-03-30 13:00:00,87.22,87.31,87.15,87.18,14600.0,86.9829,87.0727,86.9131,86.943,14600.0
2017-03-30 13:30:00,87.17,87.35,87.16,87.33,12637.0,86.933,87.1126,86.9231,87.0926,12637.0
2017-03-30 14:00:00,87.33,87.39,87.26,87.31,12885.0,87.0926,87.1524,87.0228,87.0727,12885.0
2017-03-30 14:30:00,87.32,87.4,87.28,87.29,16460.0,87.0826,87.1624,87.0427,87.0527,16460.0
2017-03-30 15:00:00,87.3,87.33,87.23,87.24,18673.0,87.0627,87.0926,86.9929,87.0029,18673.0
2017-03-30 15:30:00,87.23,87.29,87.14,87.17,48501.0,86.9929,87.0527,86.9031,86.933,48501.0
2017-03-31 09:30:00,86.87,87.35,86.74,86.85,22697.0,86.6339,87.1126,86.5042,86.6139,22697.0
2017-03-31 10:00:00,86.85,87.05,86.81,86.98,31664.0,86.6139,86.8134,86.574,86.7436,31664.0
2017-03-31 10:30:00,86.98,87.22,86.95,87.04,11660.0,86.7436,86.9829,86.7136,86.8034,11660.0
2017-03-31 11:00:00,87.06,87.1,86.89,86.89,10710.0,86.8233,86.8632,86.6538,86.6538,10710.0
2017-03-31 11:30:00,86.9,87.08,86.88,87.04,32503.0,86.6638,86.8433,86.6438,86.8034,32503.0
2017-03-31 12:00:00,87.02,87.13,87.02,87.1,8540.0,86.7834,86.8932,86.7834,86.8632,8540.0
2017-03-31 12:30:00,87.09,87.32,87.09,87.22,9987.0,86.8533,87.0826,86.8533,86.9829,9987.0
2017-03-31 13:00:00,87.24,87.34,87.18,87.29,10039.0,87.0029,87.1026,86.943,87.0527,10039.0
2017-03-31 13:30:00,87.29,87.33,87.11,87.11,26591.0,87.0527,87.0926,86.8732,86.8732,26591.0
2017-03-31 14:00:00,87.12,87.2,87.06,87.17,24676.0,86.8832,86.963,86.8233,86.933,24676.0
2017-03-31 14:30:00,87.15,87.18,87.05,87.15,19845.0,86.9131,86.943,86.8134,86.9131,19845.0
2017-03-31 15:00:00,87.17,87.24,87.13,87.24,25145.0,86.933,87.0029,86.8932,87.0029,25145.0
2017-03-31 15:30:00,87.21,87.29,87.08,87.09,72139.0,86.9729,87.0527,86.8433,86.8533,72139.0
2017-04-03 09:30:00,87.49,88.1,87.01,88.03,47058.0,87.2522,87.8605,86.7735,87.7907,47058.0
2017-04-03 10:00:00,88.03,88.06,87.54,87.67,27794.0,87.7907,87.8206,87.302,87.4317,27794.0
2017-04-03 10:30:00,87.65,87.73,87.41,87.42,34720.0,87.4117,87.4915,87.1724,87.1824,34720.0
2017-04-03 11:00:00,87.38,87.46,87.15,87.38,22078.0,87.1425,87.2223,86.9131,87.1425,22078.0
2017-04-03 11:30:00,87.39,87.41,87.27,87.37,23211.0,87.1524,87.1724,87.0328,87.1325,23211.0
2017-04-03 12:00:00,87.34,87.36,87.16,87.3,16940.0,87.1026,87.1225,86.9231,87.0627,16940.0
2017-04-03 12:30:00,87.31,87.34,87.26,87.3,15186.0,87.0727,87.1026,87.0228,87.0627,15186.0
2017-04-03 13:00:00,87.33,87.34,87.12,87.13,14148.0,87.0926,87.1026,86.8832,86.8932,14148.0
2017-04-03 13:30:00,87.15,87.17,87.08,87.17,16955.0,86.9131,86.933,86.8433,86.933,16955.0
2017-04-03 14:00:00,87.15,87.39,87.05,87.38,19645.0,86.9131,87.1524,86.8134,87.1425,19645.0
2017-04-03 14:30:00,87.37,87.56,87.35,87.46,20055.0,87.1325,87.322,87.1126,87.2223,20055.0
2017-04-03 15:00:00,87.46,87.79,87.34,87.79,31850.0,87.2223,87.5514,87.1026,87.5514,31850.0
2017-04-03 15:30:00,87.78,87.88,87.6,87.64,118753.0,87.5414,87.6411,87.3619,87.4018,118753.0
2017-04-04 09:30:00,87.57,87.97,87.18,87.53,140246.0,87.332,87.7309,86.943,87.2921,140246.0
2017-04-04 10:00:00,87.61,87.69,87.47,87.47,13547.0,87.3718,87.4516,87.2322,87.2322,13547.0
2017-04-04 10:30:00,87.5,87.51,87.26,87.29,10698.0,87.2621,87.2721,87.0228,87.0527,10698.0
2017-04-04 11:00:00,87.28,87.55,87.28,87.44,10021.0,87.0427,87.312,87.0427,87.2023,10021.0
2017-04-04 11:30:00,87.41,87.41,87.16,87.24,14899.0,87.1724,87.1724,86.9231,87.0029,14899.0
2017-04-04 12:00:00,87.23,87.26,87.08,87.12,13096.0,86.9929,87.0228,86.8433,86.8832,13096.0
2017-04-04 12:30:00,87.12,87.27,87.1,87.26,11700.0,86.8832,87.0328,86.8632,87.0228,11700.0
2017-04-04 13:00:00,87.24,87.4,87.22,87.38,8521.0,87.0029,87.1624,86.9829,87.1425,8521.0
2017-04-04 13:30:00,87.38,87.47,87.31,87.32,10870.0,87.1425,87.2322,87.0727,87.0826,10870.0
2017-04-04 14:00:00,87.32,87.47,87.31,87.42,9405.0,87.0826,87.2322,87.0727,87.1824,9405.0
2017-04-04 14:30:00,87.41,87.48,87.12,87.12,466422.0,87.1724,87.2422,86.8832,86.8832,466422.0
2017-04-04 15:00:00,87.12,87.36,87.12,87.35,32007.0,86.8832,87.1225,86.8832,87.1126,32007.0
2017-04-04 15:30:00,87.33,87.47,87.28,87.32,56022.0,87.0926,87.2322,87.0427,87.0826,56022.0
2017-04-05 09:30:00,87.58,88.2,87.58,88.1,21017.0,87.3419,87.9602,87.3419,87.8605,21017.0
2017-04-05 10:00:00,88.03,88.4,88.0,88.35,20991.0,87.7907,88.1597,87.7608,88.1098,20991.0
2017-04-05 10:30:00,88.32,88.75,88.27,88.66,217221.0,88.0799,88.5087,88.0301,88.419,217221.0
2017-04-05 11:00:00,88.64,88.7,88.5,88.62,24584.0,88.399,88.4589,88.2594,88.3791,24584.0
2017-04-05 11:30:00,88.62,88.63,88.47,88.5,28697.0,88.3791,88.3891,88.2295,88.2594,28697.0
2017-04-05 12:00:00,88.47,88.52,88.44,88.48,43702.0,88.2295,88.2794,88.1996,88.2395,43702.0
2017-04-05 12:30:00,88.48,88.51,88.37,88.46,12309.0,88.2395,88.2694,88.1298,88.2195,12309.0
2017-04-05 13:00:00,88.47,88.52,88.31,88.35,113236.0,88.2295,88.2794,88.0699,88.1098,113236.0
2017-04-05 13:30:00,88.35,88.44,88.21,88.26,28522.0,88.1098,88.1996,87.9702,88.0201,28522.0
2017-04-05 14:00:00,88.26,88.76,88.18,88.73,75908.0,88.0201,88.5187,87.9403,88.4888,75908.0
2017-04-05 14:30:00,88.73,88.74,88.21,88.33,19769.0,88.4888,88.4988,87.9702,88.0899,19769.0
2017-04-05 15:00:00,88.33,88.4,87.71,87.75,63374.0,88.0899,88.1597,87.4716,87.5115,63374.0
2017-04-05 15:30:00,87.76,87.86,87.52,87.67,107310.0,87.5214,87.6212,87.2821,87.4317,107310.0
2017-04-06 09:30:00,87.98,87.98,87.18,87.49,25162.0,87.7408,87.7408,86.943,87.2522,25162.0
2017-04-06 10:00:00,87.51,87.71,87.23,87.33,24365.0,87.2721,87.4716,86.9929,87.0926,24365.0
2017-04-06 10:30:00,87.36,87.43,87.13,87.18,30830.0,87.1225,87.1923,86.8932,86.943,30830.0
2017-04-06 11:00:00,87.18,87.32,87.06,87.3,41516.0,86.943,87.0826,86.8233,87.0627,41516.0
2017-04-06 11:30:00,87.32,87.45,87.29,87.37,30198.0,87.0826,87.2123,87.0527,87.1325,30198.0
2017-04-06 12:00:00,87.37,87.44,87.24,87.41,12700.0,87.1325,87.2023,87.0029,87.1724,12700.0
2017-04-06 12:30:00,87.42,87.46,87.18,87.3,16410.0,87.1824,87.2223,86.943,87.0627,16410.0
2017-04-06 13:00:00,87.3,87.55,87.27,87.5,15085.0,87.0627,87.312,87.0328,87.2621,15085.0
2017-04-06 13:30:00,87.51,87.58,87.44,87.47,17119.0,87.2721,87.3419,87.2023,87.2322,17119.0
2017-04-06 14:00:00,87.45,87.53,87.34,87.4,14500.0,87.2123,87.2921,87.1026,87.1624,14500.0
2017-04-06 14:30:00,87.38,87.57,87.37,87.47,34429.0,87.1425,87.332,87.1325,87.2322,34429.0
2017-04-06 15:00:00,87.43,87.5,87.3,87.32,35207.0,87.1923,87.2621,87.0627,87.0826,35207.0
2017-04-06 15:30:00,87.32,87.45,87.2,87.25,123770.0,87.0826,87.2123,86.963,87.0128,123770.0
2017-04-07 09:30:00,87.24,87.35,87.07,87.18,14020.0,87.0029,87.1126,86.8333,86.943,14020.0
2017-04-07 10:00:00,87.19,87.34,87.06,87.29,112201.0,86.953,87.1026,86.8233,87.0527,112201.0
2017-04-07 10:30:00,87.29,87.47,87.24,87.42,8600.0,87.0527,87.2322,87.0029,87.1824,8600.0
2017-04-07 11:00:00,87.41,87.47,87.31,87.42,97497.0,87.1724,87.2322,87.0727,87.1824,97497.0
2017-04-07 11:30:00,87.44,87.44,87.2,87.36,12803.0,87.2023,87.2023,86.963,87.1225,12803.0
2017-04-07 12:00:00,87.3,87.43,87.3,87.42,8001.0,87.0627,87.1923,87.0627,87.1824,8001.0
2017-04-07 12:30:00,87.42,87.46,87.36,87.37,13956.0,87.1824,87.2223,87.1225,87.1325,13956.0
2017-04-07 13:00:00,87.42,87.42,87.15,87.25,13088.0,87.1824,87.1824,86.9131,87.0128,13088.0
2017-04-07 13:30:00,87.27,87.36,87.25,87.33,13212.0,87.0328,87.1225,87.0128,87.0926,13212.0
2017-04-07 14:00:00,87.33,87.45,87.33,87.37,24448.0,87.0926,87.2123,87.0926,87.1325,24448.0
2017-04-07 14:30:00,87.37,87.39,87.25,87.27,11441.0,87.1325,87.1524,87.0128,87.0328,11441.0
2017-04-07 15:00:00,87.26,87.34,87.24,87.28,15554.0,87.0228,87.1026,87.0029,87.0427,15554.0
2017-04-07 15:30:00,87.26,87.39,87.2,87.27,50038.0,87.0228,87.1524,86.963,87.0328,50038.0
2017-04-10 09:30:00,87.61,87.85,87.37,87.44,20998.0,87.3718,87.6112,87.1325,87.2023,20998.0
2017-04-10 10:00:00,87.49,87.87,87.38,87.78,41518.0,87.2522,87.6311,87.1425,87.5414,41518.0
2017-04-10 10:30:00,87.85,88.04,87.81,87.81,16223.0,87.6112,87.8007,87.5713,87.5713,16223.0
2017-04-10 11:00:00,87.81,87.96,87.72,87.91,14220.0,87.5713,87.7209,87.4815,87.671,14220.0
2017-04-10 11:30:00,87.91,87.93,87.61,87.65,18658.0,87.671,87.691,87.3718,87.4117,18658.0
2017-04-10 12:00:00,87.64,87.66,87.39,87.49,19333.0,87.4018,87.4217,87.1524,87.2522,19333.0
2017-04-10 12:30:00,87.51,87.67,87.46,87.64,13657.0,87.2721,87.4317,87.2223,87.4018,13657.0
2017-04-10 13:00:00,87.67,87.67,87.45,87.5,11826.0,87.4317,87.4317,87.2123,87.2621,11826.0
2017-04-10 13:30:00,87.5,87.63,87.47,87.53,11835.0,87.2621,87.3918,87.2322,87.2921,11835.0
2017-04-10 14:00:00,87.5,87.54,87.35,87.36,28840.0,87.2621,87.302,87.1126,87.1225,28840.0
2017-04-10 14:30:00,87.4,87.57,87.36,87.5,21460.0,87.1624,87.332,87.1225,87.2621,21460.0
2017-04-10 15:00:00,87.49,87.54,87.24,87.28,30699.0,87.2522,87.302,87.0029,87.0427,30699.0
2017-04-10 15:30:00,87.25,87.38,87.08,87.12,147668.0,87.0128,87.1425,86.8433,86.8832,147668.0
2017-04-11 09:30:00,87.02,87.96,87.02,87.46,47273.0,86.7834,87.7209,86.7834,87.2223,47273.0
2017-04-11 10:00:00,87.5,87.77,87.33,87.5,40654.0,87.2621,87.5314,87.0926,87.2621,40654.0
2017-04-11 10:30:00,87.44,87.47,87.1,87.18,63152.0,87.2023,87.2322,86.8632,86.943,63152.0
2017-04-11 11:00:00,87.19,87.48,87.13,87.47,39418.0,86.953,87.2422,86.8932,87.2322,39418.0
2017-04-11 11:30:00,87.5,87.87,87.46,87.78,62403.0,87.2621,87.6311,87.2223,87.5414,62403.0
2017-04-11 12:00:00,87.81,88.0,87.77,87.86,28065.0,87.5713,87.7608,87.5314,87.6212,28065.0
2017-04-11 12:30:00,87.88,88.16,87.86,88.12,8987.0,87.6411,87.9204,87.6212,87.8805,8987.0
2017-04-11 13:00:00,88.11,88.23,87.83,87.88,15348.0,87.8705,87.9902,87.5912,87.6411,15348.0
2017-04-11 13:30:00,87.86,88.01,87.85,88.0,8918.0,87.6212,87.7708,87.6112,87.7608,8918.0
2017-04-11 14:00:00,88.02,88.02,87.9,87.96,88283.0,87.7807,87.7807,87.6611,87.7209,88283.0
2017-04-11 14:30:00,87.94,88.03,87.87,87.94,11070.0,87.7009,87.7907,87.6311,87.7009,11070.0
2017-04-11 15:00:00,87.98,87.98,87.81,87.92,36553.0,87.7408,87.7408,87.5713,87.681,36553.0
2017-04-11 15:30:00,87.91,87.94,87.76,87.92,65477.0,87.671,87.7009,87.5214,87.681,65477.0
2017-04-12 09:30:00,88.93,88.93,88.1,88.87,50641.0,88.6883,88.6883,87.8605,88.6284,50641.0
2017-04-12 10:00:00,88.86,88.87,88.36,88.44,31111.0,88.6184,88.6284,88.1198,88.1996,31111.0
2017-04-12 10:30:00,88.47,88.47,87.85,87.89,35493.0,88.2295,88.2295,87.6112,87.6511,35493.0
2017-04-12 11:00:00,87.92,88.31,87.92,88.24,23582.0,87.681,88.0699,87.681,88.0001,23582.0
2017-04-12 11:30:00,88.22,88.43,88.22,88.43,32012.0,87.9802,88.1896,87.9802,88.1896,32012.0
2017-04-12 12:00:00,88.45,88.7,88.45,88.6,34990.0,88.2096,88.4589,88.2096,88.3592,34990.0
2017-04-12 12:30:00,88.58,88.67,88.34,88.38,21190.0,88.3392,88.429,88.0999,88.1398,21190.0
2017-04-12 13:00:00,88.37,88.49,88.25,88.27,15924.0,88.1298,88.2495,88.0101,88.0301,15924.0
2017-04-12 13:30:00,88.3,88.55,88.26,88.55,19488.0,88.06,88.3093,88.0201,88.3093,19488.0
2017-04-12 14:00:00,88.53,88.53,88.35,88.37,18634.0,88.2893,88.2893,88.1098,88.1298,18634.0
2017-04-12 14:30:00,88.35,88.39,88.08,88.13,38352.0,88.1098,88.1497,87.8406,87.8904,38352.0
2017-04-12 15:00:00,88.13,88.15,87.89,87.99,36494.0,87.8904,87.9104,87.6511,87.7508,36494.0
2017-04-12 15:30:00,88.0,88.11,87.85,87.94,97444.0,87.7608,87.8705,87.6112,87.7009,97444.0
2017-04-13 09:30:00,87.91,88.72,87.56,88.47,160522.0,87.671,88.4788,87.322,88.2295,160522.0
2017-04-13 10:00:00,88.52,88.58,88.32,88.32,41584.0,88.2794,88.3392,88.0799,88.0799,41584.0
2017-04-13 10:30:00,88.36,88.54,88.34,88.47,22361.0,88.1198,88.2993,88.0999,88.2295,22361.0
2017-04-13 11:00:00,88.5,88.55,88.38,88.4,178507.0,88.2594,88.3093,88.1398,88.1597,178507.0
2017-04-13 11:30:00,88.43,88.44,88.09,88.27,33888.0,88.1896,88.1996,87.8505,88.0301,33888.0
2017-04-13 12:00:00,88.25,88.28,88.05,88.05,19494.0,88.0101,88.04,87.8106,87.8106,19494.0
2017-04-13 12:30:00,88.06,88.13,87.83,87.94,21762.0,87.8206,87.8904,87.5912,87.7009,21762.0
2017-04-13 13:00:00,87.95,87.95,87.76,87.84,30318.0,87.7109,87.7109,87.5214,87.6012,30318.0
2017-04-13 13:30:00,87.84,87.86,87.43,87.57,43063.0,87.6012,87.6212,87.1923,87.332,43063.0
2017-04-13 14:00:00,87.57,87.74,87.55,87.74,32897.0,87.332,87.5015,87.312,87.5015,32897.0
2017-04-13 14:30:00,87.74,87.77,87.64,87.75,27307.0,87.5015,87.5314,87.4018,87.5115,27307.0
2017-04-13 15:00:00,87.76,87.87,87.66,87.76,42203.0,87.5214,87.6311,87.4217,87.5214,42203.0
2017-04-13 15:30:00,87.75,87.89,87.68,87.69,91770.0,87.5115,87.6511,87.4417,87.4516,91770.0
2017-04-17 09:30:00,88.03,88.65,88.03,88.48,38987.0,87.7907,88.409,87.7907,88.2395,38987.0
2017-04-17 10:00:00,88.47,88.83,88.37,88.83,17535.0,88.2295,88.5885,88.1298,88.5885,17535.0
2017-04-17 10:30:00,88.79,89.04,88.75,88.83,50449.0,88.5486,88.798,88.5087,88.5885,50449.0
2017-04-17 11:00:00,88.86,88.95,88.75,88.95,11896.0,88.6184,88.7082,88.5087,88.7082,11896.0
2017-04-17 11:30:00,88.98,88.98,88.61,88.66,26212.0,88.7381,88.7381,88.3691,88.419,26212.0
2017-04-17 12:00:00,88.64,88.79,88.64,88.72,14458.0,88.399,88.5486,88.399,88.4788,14458.0
2017-04-17 12:30:00,88.74,88.84,88.71,88.84,6669.0,88.4988,88.5985,88.4689,88.5985,6669.0
2017-04-17 13:00:00,88.85,88.86,88.64,88.83,12026.0,88.6085,88.6184,88.399,88.5885,12026.0
2017-04-17 13:30:00,88.86,88.86,88.71,88.76,10967.0,88.6184,88.6184,88.4689,88.5187,10967.0
2017-04-17 14:00:00,88.74,88.79,88.69,88.75,9333.0,88.4988,88.5486,88.4489,88.5087,9333.0
2017-04-17 14:30:00,88.75,88.78,88.72,88.73,13992.0,88.5087,88.5387,88.4788,88.4888,13992.0
2017-04-17 15:00:00,88.72,88.87,88.63,88.8,32481.0,88.4788,88.6284,88.3891,88.5586,32481.0
2017-04-17 15:30:00,88.82,88.86,88.71,88.84,57797.0,88.5786,88.6184,88.4689,88.5985,57797.0
2017-04-18 09:30:00,88.71,88.99,88.5,88.96,43017.0,88.4689,88.7481,88.2594,88.7182,43017.0
2017-04-18 10:00:00,88.95,89.13,88.65,88.68,48510.0,88.7082,88.8877,88.409,88.4389,48510.0
2017-04-18 10:30:00,88.67,88.92,88.65,88.78,16747.0,88.429,88.6783,88.409,88.5387,16747.0
2017-04-18 11:00:00,88.84,88.95,88.59,88.65,27272.0,88.5985,88.7082,88.3492,88.409,27272.0
2017-04-18 11:30:00,88.62,88.65,88.41,88.52,23571.0,88.3791,88.409,88.1697,88.2794,23571.0
2017-04-18 12:00:00,88.48,88.59,88.43,88.57,23944.0,88.2395,88.3492,88.1896,88.3292,23944.0
2017-04-18 12:30:00,88.57,88.66,88.57,88.58,11994.0,88.3292,88.419,88.3292,88.3392,11994.0
2017-04-18 13:00:00,88.57,88.67,88.52,88.55,11332.0,88.3292,88.429,88.2794,88.3093,11332.0
2017-04-18 13:30:00,88.55,88.55,88.35,88.42,16021.0,88.3093,88.3093,88.1098,88.1796,16021.0
2017-04-18 14:00:00,88.41,88.55,88.41,88.52,17823.0,88.1697,88.3093,88.1697,88.2794,17823.0
2017-04-18 14:30:00,88.5,88.52,88.29,88.39,16754.0,88.2594,88.2794,88.05,88.1497,16754.0
2017-04-18 15:00:00,88.4,88.58,88.37,88.53,22666.0,88.1597,88.3392,88.1298,88.2893,22666.0
2017-04-18 15:30:00,88.52,88.59,88.41,88.42,78648.0,88.2794,88.3492,88.1697,88.1796,78648.0
2017-04-19 09:30:00,88.57,89.32,88.53,89.24,103486.0,88.3292,89.0772,88.2893,88.9974,103486.0
2017-04-19 10:00:00,89.23,89.41,89.09,89.31,61312.0,88.9874,89.167,88.8478,89.0672,61312.0
2017-04-19 10:30:00,89.31,89.36,89.11,89.34,172794.0,89.0672,89.1171,88.8678,89.0971,172794.0
2017-04-19 11:00:00,89.35,89.78,89.34,89.77,46716.0,89.1071,89.5359,89.0971,89.526,46716.0
2017-04-19 11:30:00,89.77,89.77,89.6,89.68,36187.0,89.526,89.526,89.3564,89.4362,36187.0
2017-04-19 12:00:00,89.69,89.89,89.55,89.77,40536.0,89.4462,89.6456,89.3066,89.526,40536.0
2017-04-19 12:30:00,89.81,89.88,89.67,89.72,28433.0,89.5659,89.6357,89.4262,89.4761,28433.0
2017-04-19 13:00:00,89.72,89.78,89.59,89.74,34031.0,89.4761,89.5359,89.3465,89.4961,34031.0
2017-04-19 13:30:00,89.73,89.81,89.66,89.79,51578.0,89.4861,89.5659,89.4163,89.5459,51578.0
2017-04-19 14:00:00,89.75,89.76,89.51,89.63,20544.0,89.506,89.516,89.2667,89.3864,20544.0
2017-04-19 14:30:00,89.62,89.65,89.37,89.4,24976.0,89.3764,89.4063,89.1271,89.157,24976.0
2017-04-19 15:00:00,89.41,89.41,89.03,89.07,63635.0,89.167,89.167,88.788,88.8279,63635.0
2017-04-19 15:30:00,89.09,89.11,88.79,88.82,185744.0,88.8478,88.8678,88.5486,88.5786,185744.0
2017-04-20 09:30:00,89.27,89.3,88.76,88.84,53681.0,89.0273,89.0573,88.5187,88.5985,53681.0
2017-04-20 10:00:00,88.84,88.93,88.46,88.46,37256.0,88.5985,88.6883,88.2195,88.2195,37256.0
2017-04-20 10:30:00,88.48,88.48,88.1,88.26,31147.0,88.2395,88.2395,87.8605,88.0201,31147.0
2017-04-20 11:00:00,88.27,88.37,88.17,88.34,26156.0,88.0301,88.1298,87.9303,88.0999,26156.0
2017-04-20 11:30:00,88.34,88.55,88.28,88.47,40333.0,88.0999,88.3093,88.04,88.2295,40333.0
2017-04-20 12:00:00,88.46,88.76,88.44,88.72,57996.0,88.2195,88.5187,88.1996,88.4788,57996.0
2017-04-20 12:30:00,88.75,88.87,88.71,88.79,15721.0,88.5087,88.6284,88.4689,88.5486,15721.0
2017-04-20 13:00:00,88.8,88.84,88.76,88.78,14600.0,88.5586,88.5985,88.5187,88.5387,14600.0
2017-04-20 13:30:00,88.8,88.96,88.8,88.96,23261.0,88.5586,88.7182,88.5586,88.7182,23261.0
2017-04-20 14:00:00,88.96,88.98,88.84,88.87,21785.0,88.7182,88.7381,88.5985,88.6284,21785.0
2017-04-20 14:30:00,88.84,88.91,88.8,88.9,18628.0,88.5985,88.6683,88.5586,88.6583,18628.0
2017-04-20 15:00:00,88.91,88.91,88.6,88.71,45455.0,88.6683,88.6683,88.3592,88.4689,45455.0
2017-04-20 15:30:00,88.71,88.8,88.66,88.71,108742.0,88.4689,88.5586,88.419,88.4689,108742.0
2017-04-21 09:30:00,88.64,89.07,88.64,88.91,173431.0,88.399,88.8279,88.399,88.6683,173431.0
2017-04-21 10:00:00,88.91,88.94,88.63,88.78,16688.0,88.6683,88.6982,88.3891,88.5387,16688.0
2017-04-21 10:30:00,88.76,88.82,88.66,88.71,15555.0,88.5187,88.5786,88.419,88.4689,15555.0
2017-04-21 11:00:00,88.72,88.84,88.63,88.66,48323.0,88.4788,88.5985,88.3891,88.419,48323.0
2017-04-21 11:30:00,88.66,88.85,88.64,88.85,56468.0,88.419,88.6085,88.399,88.6085,56468.0
2017-04-21 12:00:00,88.84,88.88,88.61,88.72,22540.0,88.5985,88.6384,88.3691,88.4788,22540.0
2017-04-21 12:30:00,88.72,88.79,88.61,88.63,19190.0,88.4788,88.5486,88.3691,88.3891,19190.0
2017-04-21 13:00:00,88.63,88.67,88.41,88.49,21483.0,88.3891,88.429,88.1697,88.2495,21483.0
2017-04-21 13:30:00,88.51,88.53,88.38,88.46,18400.0,88.2694,88.2893,88.1398,88.2195,18400.0
2017-04-21 14:00:00,88.45,88.52,88.38,88.46,19145.0,88.2096,88.2794,88.1398,88.2195,19145.0
2017-04-21 14:30:00,88.46,88.48,88.35,88.48,25782.0,88.2195,88.2395,88.1098,88.2395,25782.0
2017-04-21 15:00:00,88.48,88.51,88.35,88.47,39846.0,88.2395,88.2694,88.1098,88.2295,39846.0
2017-04-21 15:30:00,88.46,88.59,88.44,88.46,116362.0,88.2195,88.3492,88.1996,88.2195,116362.0
2017-04-24 09:30:00,89.27,89.35,88.69,88.87,78839.0,89.0273,89.1071,88.4489,88.6284,78839.0
2017-04-24 10:00:00,88.87,88.97,88.66,88.75,76014.0,88.6284,88.7281,88.419,88.5087,76014.0
2017-04-24 10:30:00,88.77,88.82,88.64,88.77,106461.0,88.5287,88.5786,88.399,88.5287,106461.0
2017-04-24 11:00:00,88.75,88.77,88.41,88.53,45455.0,88.5087,88.5287,88.1697,88.2893,45455.0
2017-04-24 11:30:00,88.53,88.59,88.37,88.48,30689.0,88.2893,88.3492,88.1298,88.2395,30689.0
2017-04-24 12:00:00,88.49,88.6,88.46,88.6,21101.0,88.2495,88.3592,88.2195,88.3592,21101.0
2017-04-24 12:30:00,88.6,88.61,88.28,88.32,31468.0,88.3592,88.3691,88.04,88.0799,31468.0
2017-04-24 13:00:00,88.36,88.55,88.36,88.47,26060.0,88.1198,88.3093,88.1198,88.2295,26060.0
2017-04-24 13:30:00,88.47,88.47,88.22,88.29,27365.0,88.2295,88.2295,87.9802,88.05,27365.0
2017-04-24 14:00:00,88.31,88.47,88.26,88.44,32975.0,88.0699,88.2295,88.0201,88.1996,32975.0
2017-04-24 14:30:00,88.44,88.49,88.32,88.45,46886.0,88.1996,88.2495,88.0799,88.2096,46886.0
2017-04-24 15:00:00,88.44,88.61,88.44,88.55,39810.0,88.1996,88.3691,88.1996,88.3093,39810.0
2017-04-24 15:30:00,88.55,88.64,88.49,88.5,101825.0,88.3093,88.399,88.2495,88.2594,101825.0
2017-04-25 09:30:00,88.77,89.11,88.57,88.98,70066.0,88.5287,88.8678,88.3292,88.7381,70066.0
2017-04-25 10:00:00,88.98,89.2,88.91,89.11,28235.0,88.7381,88.9575,88.6683,88.8678,28235.0
2017-04-25 10:30:00,89.13,89.13,89.07,89.1,17403.0,88.8877,88.8877,88.8279,88.8578,17403.0
2017-04-25 11:00:00,89.07,89.22,89.05,89.22,18316.0,88.8279,88.9775,88.8079,88.9775,18316.0
2017-04-25 11:30:00,89.25,89.47,89.24,89.41,12154.0,89.0074,89.2268,88.9974,89.167,12154.0
2017-04-25 12:00:00,89.42,89.44,89.35,89.38,15529.0,89.1769,89.1969,89.1071,89.137,15529.0
2017-04-25 12:30:00,89.38,89.39,89.29,89.36,10821.0,89.137,89.147,89.0473,89.1171,10821.0
2017-04-25 13:00:00,89.39,89.48,89.34,89.35,21442.0,89.147,89.2368,89.0971,89.1071,21442.0
2017-04-25 13:30:00,89.34,89.4,89.29,89.35,15861.0,89.0971,89.157,89.0473,89.1071,15861.0
2017-04-25 14:00:00,89.35,89.41,89.26,89.32,69171.0,89.1071,89.167,89.0174,89.0772,69171.0
2017-04-25 14:30:00,89.35,89.35,89.19,89.26,41476.0,89.1071,89.1071,88.9476,89.0174,41476.0
2017-04-25 15:00:00,89.26,89.49,89.24,89.45,40946.0,89.0174,89.2467,88.9974,89.2068,40946.0
2017-04-25 15:30:00,89.44,89.47,89.15,89.28,116818.0,89.1969,89.2268,88.9077,89.0373,116818.0
2017-04-26 09:30:00,89.3,89.71,89.16,89.16,40753.0,89.0573,89.4661,88.9176,88.9176,40753.0
2017-04-26 10:00:00,89.09,89.35,89.06,89.34,43156.0,88.8478,89.1071,88.8179,89.0971,43156.0
2017-04-26 10:30:00,89.31,89.47,89.23,89.39,31521.0,89.0672,89.2268,88.9874,89.147,31521.0
2017-04-26 11:00:00,89.38,89.42,89.23,89.37,20768.0,89.137,89.1769,88.9874,89.1271,20768.0
2017-04-26 11:30:00,89.35,89.39,89.05,89.17,21667.0,89.1071,89.147,88.8079,88.9276,21667.0
2017-04-26 12:00:00,89.17,89.32,89.11,89.13,25756.0,88.9276,89.0772,88.8678,88.8877,25756.0
2017-04-26 12:30:00,89.13,89.23,89.07,89.22,22775.0,88.8877,88.9874,88.8279,88.9775,22775.0
2017-04-26 13:00:00,89.21,89.23,88.85,88.85,30744.0,88.9675,88.9874,88.6085,88.6085,30744.0
2017-04-26 13:30:00,88.86,89.0,88.82,88.92,36389.0,88.6184,88.7581,88.5786,88.6783,36389.0
2017-04-26 14:00:00,88.88,89.17,88.88,89.11,24044.0,88.6384,88.9276,88.6384,88.8678,24044.0
2017-04-26 14:30:00,89.13,89.18,89.04,89.16,27261.0,88.8877,88.9376,88.798,88.9176,27261.0
2017-04-26 15:00:00,89.15,89.19,89.04,89.04,29067.0,88.9077,88.9476,88.798,88.798,29067.0
2017-04-26 15:30:00,89.04,89.06,88.78,88.85,104556.0,88.798,88.8179,88.5387,88.6085,104556.0
2017-04-27 09:30:00,88.83,89.07,88.65,88.94,29280.0,88.5885,88.8279,88.409,88.6982,29280.0
2017-04-27 10:00:00,88.96,89.1,88.78,88.8,30951.0,88.7182,88.8578,88.5387,88.5586,30951.0
2017-04-27 10:30:00,88.8,88.86,88.61,88.68,37615.0,88.5586,88.6184,88.3691,88.4389,37615.0
2017-04-27 11:00:00,88.68,88.75,88.25,88.25,38112.0,88.4389,88.5087,88.0101,88.0101,38112.0
2017-04-27 11:30:00,88.23,88.4,88.1,88.32,39108.0,87.9902,88.1597,87.8605,88.0799,39108.0
2017-04-27 12:00:00,88.32,88.44,88.16,88.16,24315.0,88.0799,88.1996,87.9204,87.9204,24315.0
2017-04-27 12:30:00,88.17,88.38,88.17,88.26,44133.0,87.9303,88.1398,87.9303,88.0201,44133.0
2017-04-27 13:00:00,88.27,88.42,88.19,88.24,29680.0,88.0301,88.1796,87.9503,88.0001,29680.0
2017-04-27 13:30:00,88.24,88.28,88.08,88.13,38612.0,88.0001,88.04,87.8406,87.8904,38612.0
2017-04-27 14:00:00,88.16,88.57,88.15,88.46,45039.0,87.9204,88.3292,87.9104,88.2195,45039.0
2017-04-27 14:30:00,88.49,88.57,88.35,88.42,57035.0,88.2495,88.3292,88.1098,88.1796,57035.0
2017-04-27 15:00:00,88.42,88.95,88.42,88.8,175488.0,88.1796,88.7082,88.1796,88.5586,175488.0
2017-04-27 15:30:00,88.8,88.85,88.37,88.53,172028.0,88.5586,88.6085,88.1298,88.2893,172028.0
2017-04-28 09:30:00,91.0,91.8,88.24,89.94,356853.0,90.7526,91.5505,88.0001,89.6955,356853.0
2017-04-28 10:00:00,89.85,89.91,88.95,89.6,120042.0,89.6058,89.6656,88.7082,89.3564,120042.0
2017-04-28 10:30:00,89.59,89.63,88.75,88.81,73914.0,89.3465,89.3864,88.5087,88.5686,73914.0
2017-04-28 11:00:00,88.82,88.96,88.28,88.29,53864.0,88.5786,88.7182,88.04,88.05,53864.0
2017-04-28 11:30:00,88.3,88.5,88.18,88.49,58515.0,88.06,88.2594,87.9403,88.2495,58515.0
2017-04-28 12:00:00,88.48,88.7,88.42,88.69,48299.0,88.2395,88.4589,88.1796,88.4489,48299.0
2017-04-28 12:30:00,88.71,88.92,88.66,88.91,39089.0,88.4689,88.6783,88.419,88.6683,39089.0
2017-04-28 13:00:00,88.92,89.43,88.91,89.3,49032.0,88.6783,89.1869,88.6683,89.0573,49032.0
2017-04-28 13:30:00,89.35,89.45,89.21,89.29,55249.0,89.1071,89.2068,88.9675,89.0473,55249.0
2017-04-28 14:00:00,89.3,89.46,89.28,89.34,47747.0,89.0573,89.2168,89.0373,89.0971,47747.0
2017-04-28 14:30:00,89.31,89.42,89.16,89.21,70760.0,89.0672,89.1769,88.9176,88.9675,70760.0
2017-04-28 15:00:00,89.2,89.48,89.05,89.17,73861.0,88.9575,89.2368,88.8079,88.9276,73861.0
2017-04-28 15:30:00,89.19,89.19,88.78,88.93,182470.0,88.9476,88.9476,88.5387,88.6883,182470.0
2017-05-01 09:30:00,89.2,89.75,88.83,89.46,59858.0,88.9575,89.506,88.5885,89.2168,59858.0
2017-05-01 10:00:00,89.47,89.98,89.45,89.86,66374.0,89.2268,89.7354,89.2068,89.6157,66374.0
2017-05-01 10:30:00,89.88,89.95,89.75,89.93,39514.0,89.6357,89.7055,89.506,89.6855,39514.0
2017-05-01 11:00:00,89.93,89.93,89.59,89.71,37801.0,89.6855,89.6855,89.3465,89.4661,37801.0
2017-05-01 11:30:00,89.69,89.8,89.66,89.71,26535.0,89.4462,89.5559,89.4163,89.4661,26535.0
2017-05-01 12:00:00,89.73,89.8,89.66,89.71,24960.0,89.4861,89.5559,89.4163,89.4661,24960.0
2017-05-01 12:30:00,89.74,89.84,89.58,89.64,37112.0,89.4961,89.5958,89.3365,89.3963,37112.0
2017-05-01 13:00:00,89.68,89.81,89.68,89.72,20442.0,89.4362,89.5659,89.4362,89.4761,20442.0
2017-05-01 13:30:00,89.72,89.83,89.71,89.78,22718.0,89.4761,89.5858,89.4661,89.5359,22718.0
2017-05-01 14:00:00,89.8,89.8,89.69,89.75,24497.0,89.5559,89.5559,89.4462,89.506,24497.0
2017-05-01 14:30:00,89.77,89.77,89.58,89.65,31935.0,89.526,89.526,89.3365,89.4063,31935.0
2017-05-01 15:00:00,89.65,89.89,89.62,89.86,60953.0,89.4063,89.6456,89.3764,89.6157,60953.0
2017-05-01 15:30:00,89.86,89.92,89.65,89.74,164305.0,89.6157,89.6756,89.4063,89.4961,164305.0
2017-05-02 09:30:00,89.87,90.5,89.86,90.25,83560.0,89.6257,90.254,89.6157,90.0047,83560.0
2017-05-02 10:00:00,90.29,90.74,90.13,90.74,130993.0,90.0446,90.4933,89.885,90.4933,130993.0
2017-05-02 10:30:00,90.77,90.96,90.41,90.96,126601.0,90.5233,90.7127,90.1642,90.7127,126601.0
2017-05-02 11:00:00,90.95,91.13,90.85,90.99,52003.0,90.7028,90.8823,90.603,90.7427,52003.0
2017-05-02 11:30:00,90.99,91.2,90.88,91.06,68184.0,90.7427,90.9521,90.633,90.8125,68184.0
2017-05-02 12:00:00,91.06,91.08,90.89,90.9,52083.0,90.8125,90.8324,90.6429,90.6529,52083.0
2017-05-02 12:30:00,90.91,91.02,90.9,91.01,22505.0,90.6629,90.7726,90.6529,90.7626,22505.0
2017-05-02 13:00:00,90.99,91.02,90.96,90.99,17992.0,90.7427,90.7726,90.7127,90.7427,17992.0
2017-05-02 13:30:00,90.97,91.02,90.95,90.99,14957.0,90.7227,90.7726,90.7028,90.7427,14957.0
2017-05-02 14:00:00,90.98,90.99,90.85,90.85,24337.0,90.7327,90.7427,90.603,90.603,24337.0
2017-05-02 14:30:00,90.84,90.85,90.67,90.73,33879.0,90.5931,90.603,90.4235,90.4834,33879.0
2017-05-02 15:00:00,90.73,90.95,90.69,90.95,51344.0,90.4834,90.7028,90.4435,90.7028,51344.0
2017-05-02 15:30:00,90.92,90.95,90.81,90.84,143421.0,90.6728,90.7028,90.5631,90.5931,143421.0
2017-05-03 09:30:00,90.81,90.81,90.09,90.19,79304.0,90.5631,90.5631,89.8451,89.9448,79304.0
2017-05-03 10:00:00,90.17,90.6,90.17,90.6,24574.0,89.9249,90.3537,89.9249,90.3537,24574.0
2017-05-03 10:30:00,90.58,90.75,90.33,90.43,44966.0,90.3338,90.5033,90.0845,90.1842,44966.0
2017-05-03 11:00:00,90.45,90.6,90.4,90.57,39147.0,90.2041,90.3537,90.1543,90.3238,39147.0
2017-05-03 11:30:00,90.59,90.59,90.41,90.49,22531.0,90.3437,90.3437,90.1642,90.244,22531.0
2017-05-03 12:00:00,90.49,90.57,90.44,90.55,25146.0,90.244,90.3238,90.1942,90.3039,25146.0
2017-05-03 12:30:00,90.54,90.56,90.47,90.56,21561.0,90.2939,90.3138,90.2241,90.3138,21561.0
2017-05-03 13:00:00,90.56,90.57,90.36,90.42,29110.0,90.3138,90.3238,90.1144,90.1742,29110.0
2017-05-03 13:30:00,90.42,90.48,90.36,90.46,15335.0,90.1742,90.234,90.1144,90.2141,15335.0
2017-05-03 14:00:00,90.52,90.55,90.27,90.3,25845.0,90.2739,90.3039,90.0246,90.0545,25845.0
2017-05-03 14:30:00,90.34,90.35,90.21,90.28,24878.0,90.0944,90.1044,89.9648,90.0346,24878.0
2017-05-03 15:00:00,90.28,90.46,90.21,90.4,51958.0,90.0346,90.2141,89.9648,90.1543,51958.0
2017-05-03 15:30:00,90.43,90.76,90.35,90.5,188845.0,90.1842,90.5133,90.1044,90.254,188845.0
2017-05-04 09:30:00,90.6,90.87,90.3,90.8,36835.0,90.3537,90.623,90.0545,90.5532,36835.0
2017-05-04 10:00:00,90.78,90.78,90.49,90.56,55097.0,90.5332,90.5332,90.244,90.3138,55097.0
2017-05-04 10:30:00,90.52,90.66,90.48,90.53,64032.0,90.2739,90.4136,90.234,90.2839,64032.0
2017-05-04 11:00:00,90.52,90.6,90.47,90.52,32367.0,90.2739,90.3537,90.2241,90.2739,32367.0
2017-05-04 11:30:00,90.56,90.58,90.47,90.52,42168.0,90.3138,90.3338,90.2241,90.2739,42168.0
2017-05-04 12:00:00,90.52,90.52,90.34,90.44,15026.0,90.2739,90.2739,90.0944,90.1942,15026.0
2017-05-04 12:30:00,90.41,90.53,90.36,90.45,20213.0,90.1642,90.2839,90.1144,90.2041,20213.0
2017-05-04 13:00:00,90.44,90.51,90.44,90.48,8082.0,90.1942,90.264,90.1942,90.234,8082.0
2017-05-04 13:30:00,90.5,90.51,90.35,90.43,14476.0,90.254,90.264,90.1044,90.1842,14476.0
2017-05-04 14:00:00,90.44,90.48,90.35,90.4,34696.0,90.1942,90.234,90.1044,90.1543,34696.0
2017-05-04 14:30:00,90.38,90.52,90.38,90.48,23274.0,90.1343,90.2739,90.1343,90.234,23274.0
2017-05-04 15:00:00,90.47,90.6,90.44,90.54,42810.0,90.2241,90.3537,90.1942,90.2939,42810.0
2017-05-04 15:30:00,90.54,90.59,90.48,90.55,91210.0,90.2939,90.3437,90.234,90.3039,91210.0
2017-05-05 09:30:00,90.65,90.65,90.3,90.44,35173.0,90.4036,90.4036,90.0545,90.1942,35173.0
2017-05-05 10:00:00,90.48,90.54,90.42,90.49,54405.0,90.234,90.2939,90.1742,90.244,54405.0
2017-05-05 10:30:00,90.47,90.52,90.42,90.5,21134.0,90.2241,90.2739,90.1742,90.254,21134.0
2017-05-05 11:00:00,90.5,90.51,90.41,90.48,17050.0,90.254,90.264,90.1642,90.234,17050.0
2017-05-05 11:30:00,90.47,90.52,90.36,90.49,30274.0,90.2241,90.2739,90.1144,90.244,30274.0
2017-05-05 12:00:00,90.48,90.5,90.45,90.48,12196.0,90.234,90.254,90.2041,90.234,12196.0
2017-05-05 12:30:00,90.48,90.49,90.26,90.29,24734.0,90.234,90.244,90.0146,90.0446,24734.0
2017-05-05 13:00:00,90.28,90.34,90.17,90.23,14139.0,90.0346,90.0944,89.9249,89.9847,14139.0
2017-05-05 13:30:00,90.25,90.25,90.03,90.03,13843.0,90.0047,90.0047,89.7853,89.7853,13843.0
2017-05-05 14:00:00,90.03,90.05,89.7,89.76,29058.0,89.7853,89.8052,89.4562,89.516,29058.0
2017-05-05 14:30:00,89.76,90.07,89.6,89.66,88158.0,89.516,89.8252,89.3564,89.4163,88158.0
2017-05-05 15:00:00,89.72,89.74,89.45,89.51,60352.0,89.4761,89.4961,89.2068,89.2667,60352.0
2017-05-05 15:30:00,89.51,89.66,89.39,89.6,209205.0,89.2667,89.4163,89.147,89.3564,209205.0
2017-05-08 09:30:00,89.63,89.63,89.27,89.31,35056.0,89.3864,89.3864,89.0273,89.0672,35056.0
2017-05-08 10:00:00,89.29,89.39,89.23,89.23,36967.0,89.0473,89.147,88.9874,88.9874,36967.0
2017-05-08 10:30:00,89.23,89.7,89.22,89.48,26249.0,88.9874,89.4562,88.9775,89.2368,26249.0
2017-05-08 11:00:00,89.46,89.51,88.97,89.0,51874.0,89.2168,89.2667,88.7281,88.7581,51874.0
2017-05-08 11:30:00,89.03,89.25,88.99,89.2,19546.0,88.788,89.0074,88.7481,88.9575,19546.0
2017-05-08 12:00:00,89.22,89.24,89.04,89.16,29395.0,88.9775,88.9974,88.798,88.9176,29395.0
2017-05-08 12:30:00,89.17,89.45,89.16,89.36,14639.0,88.9276,89.2068,88.9176,89.1171,14639.0
2017-05-08 13:00:00,89.35,89.36,89.07,89.17,23184.0,89.1071,89.1171,88.8279,88.9276,23184.0
2017-05-08 13:30:00,89.16,89.2,89.09,89.14,17775.0,88.9176,88.9575,88.8478,88.8977,17775.0
2017-05-08 14:00:00,89.16,89.23,89.01,89.03,24682.0,88.9176,88.9874,88.768,88.788,24682.0
2017-05-08 14:30:00,89.02,89.03,88.96,88.98,22563.0,88.778,88.788,88.7182,88.7381,22563.0
2017-05-08 15:00:00,88.99,89.22,88.98,89.21,70116.0,88.7481,88.9775,88.7381,88.9675,70116.0
2017-05-08 15:30:00,89.21,89.33,89.17,89.22,110808.0,88.9675,89.0872,88.9276,88.9775,110808.0
2017-05-09 09:30:00,89.34,89.6,89.01,89.39,49714.0,89.0971,89.3564,88.768,89.147,49714.0
2017-05-09 10:00:00,89.44,89.61,88.96,89.16,36172.0,89.1969,89.3664,88.7182,88.9176,36172.0
2017-05-09 10:30:00,89.18,89.32,88.99,89.09,43531.0,88.9376,89.0772,88.7481,88.8478,43531.0
2017-05-09 11:00:00,89.09,89.3,89.09,89.18,81256.0,88.8478,89.0573,88.8478,88.9376,81256.0
2017-05-09 11:30:00,89.19,89.34,88.99,89.23,54049.0,88.9476,89.0971,88.7481,88.9874,54049.0
2017-05-09 12:00:00,89.22,89.29,89.15,89.21,24901.0,88.9775,89.0473,88.9077,88.9675,24901.0
2017-05-09 12:30:00,89.2,89.22,89.05,89.08,23034.0,88.9575,88.9775,88.8079,88.8378,23034.0
2017-05-09 13:00:00,89.1,89.22,88.99,88.99,29309.0,88.8578,88.9775,88.7481,88.7481,29309.0
2017-05-09 13:30:00,89.01,89.14,88.95,88.99,32692.0,88.768,88.8977,88.7082,88.7481,32692.0
2017-05-09 14:00:00,89.0,89.08,88.81,88.88,49402.0,88.7581,88.8378,88.5686,88.6384,49402.0
2017-05-09 14:30:00,88.88,89.03,88.85,88.97,33721.0,88.6384,88.788,88.6085,88.7281,33721.0
2017-05-09 15:00:00,88.96,89.03,88.91,88.98,59668.0,88.7182,88.788,88.6683,88.7381,59668.0
2017-05-09 15:30:00,88.98,89.02,88.89,89.0,121482.0,88.7381,88.778,88.6484,88.7581,121482.0
2017-05-10 09:30:00,89.08,89.08,88.79,88.81,30927.0,88.8378,88.8378,88.5486,88.5686,30927.0
2017-05-10 10:00:00,88.8,89.05,88.76,88.88,35197.0,88.5586,88.8079,88.5187,88.6384,35197.0
2017-05-10 10:30:00,88.88,89.0,88.6,88.69,186639.0,88.6384,88.7581,88.3592,88.4489,186639.0
2017-05-10 11:00:00,88.71,89.19,88.68,89.09,46265.0,88.4689,88.9476,88.4389,88.8478,46265.0
2017-05-10 11:30:00,89.09,89.3,89.03,89.22,54589.0,88.8478,89.0573,88.788,88.9775,54589.0
2017-05-10 12:00:00,89.23,89.27,89.13,89.18,56877.0,88.9874,89.0273,88.8877,88.9376,56877.0
2017-05-10 12:30:00,89.18,89.7,89.18,89.7,26437.0,88.9376,89.4562,88.9376,89.4562,26437.0
2017-05-10 13:00:00,89.7,89.74,89.53,89.74,52638.0,89.4562,89.4961,89.2866,89.4961,52638.0
2017-05-10 13:30:00,89.73,89.78,89.58,89.78,65146.0,89.4861,89.5359,89.3365,89.5359,65146.0
2017-05-10 14:00:00,89.78,90.01,89.78,89.87,34577.0,89.5359,89.7653,89.5359,89.6257,34577.0
2017-05-10 14:30:00,89.86,90.07,89.75,90.0,91876.0,89.6157,89.8252,89.506,89.7553,91876.0
2017-05-10 15:00:00,90.03,90.34,90.01,90.34,91672.0,89.7853,90.0944,89.7653,90.0944,91672.0
2017-05-10 15:30:00,90.33,90.58,90.3,90.55,184586.0,90.0845,90.3338,90.0545,90.3039,184586.0
2017-05-11 09:30:00,90.15,90.47,89.54,89.7,19379.0,89.9049,90.2241,89.2966,89.4562,19379.0
2017-05-11 10:00:00,89.71,89.93,89.68,89.86,28987.0,89.4661,89.6855,89.4362,89.6157,28987.0
2017-05-11 10:30:00,89.86,90.19,89.78,90.08,29999.0,89.6157,89.9448,89.5359,89.8351,29999.0
2017-05-11 11:00:00,90.08,90.08,89.91,90.02,35200.0,89.8351,89.8351,89.6656,89.7753,35200.0
2017-05-11 11:30:00,89.99,90.03,89.73,89.77,17203.0,89.7454,89.7853,89.4861,89.526,17203.0
2017-05-11 12:00:00,89.78,89.93,89.69,89.7,35678.0,89.5359,89.6855,89.4462,89.4562,35678.0
2017-05-11 12:30:00,89.69,89.7,89.58,89.59,15725.0,89.4462,89.4562,89.3365,89.3465,15725.0
2017-05-11 13:00:00,89.58,89.74,89.57,89.66,24878.0,89.3365,89.4961,89.3265,89.4163,24878.0
2017-05-11 13:30:00,89.68,89.73,89.6,89.64,15049.0,89.4362,89.4861,89.3564,89.3963,15049.0
2017-05-11 14:00:00,89.64,89.8,89.59,89.62,24944.0,89.3963,89.5559,89.3465,89.3764,24944.0
2017-05-11 14:30:00,89.64,89.68,89.57,89.64,21817.0,89.3963,89.4362,89.3265,89.3963,21817.0
2017-05-11 15:00:00,89.65,89.69,89.57,89.6,36829.0,89.4063,89.4462,89.3265,89.3564,36829.0
2017-05-11 15:30:00,89.61,89.62,89.39,89.41,124961.0,89.3664,89.3764,89.147,89.167,124961.0
2017-05-12 09:30:00,89.3,89.58,88.98,89.26,19449.0,89.0573,89.3365,88.7381,89.0174,19449.0
2017-05-12 10:00:00,89.4,89.63,89.14,89.26,23458.0,89.157,89.3864,88.8977,89.0174,23458.0
2017-05-12 10:30:00,89.31,89.37,89.23,89.28,13414.0,89.0672,89.1271,88.9874,89.0373,13414.0
2017-05-12 11:00:00,89.27,89.37,89.2,89.22,25724.0,89.0273,89.1271,88.9575,88.9775,25724.0
2017-05-12 11:30:00,89.24,89.29,89.12,89.12,11977.0,88.9974,89.0473,88.8777,88.8777,11977.0
2017-05-12 12:00:00,89.12,89.12,88.96,89.02,21705.0,88.8777,88.8777,88.7182,88.778,21705.0
2017-05-12 12:30:00,89.03,89.13,88.92,89.0,21095.0,88.788,88.8877,88.6783,88.7581,21095.0
2017-05-12 13:00:00,89.02,89.14,88.99,89.03,10193.0,88.778,88.8977,88.7481,88.788,10193.0
2017-05-12 13:30:00,89.02,89.16,88.99,89.12,34435.0,88.778,88.9176,88.7481,88.8777,34435.0
2017-05-12 14:00:00,89.1,89.15,89.01,89.12,11838.0,88.8578,88.9077,88.768,88.8777,11838.0
2017-05-12 14:30:00,89.08,89.19,89.04,89.15,13555.0,88.8378,88.9476,88.798,88.9077,13555.0
2017-05-12 15:00:00,89.14,89.16,89.04,89.08,24879.0,88.8977,88.9176,88.798,88.8378,24879.0
2017-05-12 15:30:00,89.08,89.12,88.95,89.12,86009.0,88.8378,88.8777,88.7082,88.8777,86009.0
2017-05-15 09:30:00,89.2,89.49,88.85,89.41,48167.0,88.9575,89.2467,88.6085,89.167,48167.0
2017-05-15 10:00:00,89.39,89.78,89.3,89.78,54961.0,89.147,89.5359,89.0573,89.5359,54961.0
2017-05-15 10:30:00,89.76,89.86,89.66,89.77,29794.0,89.516,89.6157,89.4163,89.526,29794.0
2017-05-15 11:00:00,89.79,89.97,89.77,89.88,25789.0,89.5459,89.7254,89.526,89.6357,25789.0
2017-05-15 11:30:00,89.87,89.94,89.74,89.92,24435.0,89.6257,89.6955,89.4961,89.6756,24435.0
2017-05-15 12:00:00,89.91,90.11,89.84,90.02,32614.0,89.6656,89.865,89.5958,89.7753,32614.0
2017-05-15 12:30:00,90.05,90.21,90.01,90.03,20819.0,89.8052,89.9648,89.7653,89.7853,20819.0
2017-05-15 13:00:00,90.03,90.11,89.98,90.02,30200.0,89.7853,89.865,89.7354,89.7753,30200.0
2017-05-15 13:30:00,90.03,90.08,89.97,89.99,23728.0,89.7853,89.8351,89.7254,89.7454,23728.0
2017-05-15 14:00:00,90.01,90.04,89.95,89.97,15344.0,89.7653,89.7952,89.7055,89.7254,15344.0
2017-05-15 14:30:00,89.95,90.06,89.93,90.02,30950.0,89.7055,89.8152,89.6855,89.7753,30950.0
2017-05-15 15:00:00,90.02,90.29,90.01,90.07,60596.0,89.7753,90.0446,89.7653,89.8252,60596.0
2017-05-15 15:30:00,90.08,90.18,89.99,90.11,129982.0,89.8351,89.9349,89.7454,89.865,129982.0
2017-05-16 09:30:00,90.19,90.41,90.02,90.21,147118.0,89.9448,90.1642,89.7753,89.9648,147118.0
2017-05-16 10:00:00,90.17,90.51,90.15,90.25,78866.0,89.9249,90.264,89.9049,90.0047,78866.0
2017-05-16 10:30:00,90.27,90.33,90.08,90.08,60607.0,90.0246,90.0845,89.8351,89.8351,60607.0
2017-05-16 11:00:00,90.05,90.24,89.94,90.2,53615.0,89.8052,89.9947,89.6955,89.9548,53615.0
2017-05-16 11:30:00,90.2,90.51,90.16,90.31,41457.0,89.9548,90.264,89.9149,90.0645,41457.0
2017-05-16 12:00:00,90.31,90.34,90.1,90.21,36872.0,90.0645,90.0944,89.8551,89.9648,36872.0
2017-05-16 12:30:00,90.19,90.31,90.11,90.3,22918.0,89.9448,90.0645,89.865,90.0545,22918.0
2017-05-16 13:00:00,90.3,90.33,90.02,90.26,28416.0,90.0545,90.0845,89.7753,90.0146,28416.0
2017-05-16 13:30:00,90.25,90.32,90.05,90.14,33073.0,90.0047,90.0745,89.8052,89.895,33073.0
2017-05-16 14:00:00,90.14,90.23,89.94,89.98,29218.0,89.895,89.9847,89.6955,89.7354,29218.0
2017-05-16 14:30:00,90.0,90.01,89.9,89.95,23945.0,89.7553,89.7653,89.6556,89.7055,23945.0
2017-05-16 15:00:00,89.96,90.04,89.9,89.97,37459.0,89.7155,89.7952,89.6556,89.7254,37459.0
2017-05-16 15:30:00,89.99,89.99,89.69,89.93,120277.0,89.7454,89.7454,89.4462,89.6855,120277.0
2017-05-17 09:30:00,89.0,89.65,89.0,89.12,35863.0,88.7581,89.4063,88.7581,88.8777,35863.0
2017-05-17 10:00:00,89.1,89.52,89.01,89.12,39658.0,88.8578,89.2767,88.768,88.8777,39658.0
2017-05-17 10:30:00,89.14,89.22,88.91,88.98,55107.0,88.8977,88.9775,88.6683,88.7381,55107.0
2017-05-17 11:00:00,89.02,89.23,88.8,88.81,76905.0,88.778,88.9874,88.5586,88.5686,76905.0
2017-05-17 11:30:00,88.79,89.06,88.76,89.01,30539.0,88.5486,88.8179,88.5187,88.768,30539.0
2017-05-17 12:00:00,89.03,89.03,88.69,88.69,56471.0,88.788,88.788,88.4489,88.4489,56471.0
2017-05-17 12:30:00,88.69,88.81,88.67,88.75,28223.0,88.4489,88.5686,88.429,88.5087,28223.0
2017-05-17 13:00:00,88.77,88.79,88.68,88.68,13935.0,88.5287,88.5486,88.4389,88.4389,13935.0
2017-05-17 13:30:00,88.68,88.71,88.52,88.62,38458.0,88.4389,88.4689,88.2794,88.3791,38458.0
2017-05-17 14:00:00,88.61,88.7,88.33,88.34,24006.0,88.3691,88.4589,88.0899,88.0999,24006.0
2017-05-17 14:30:00,88.36,88.52,88.35,88.43,31078.0,88.1198,88.2794,88.1098,88.1896,31078.0
2017-05-17 15:00:00,88.43,88.54,88.32,88.4,37034.0,88.1896,88.2993,88.0799,88.1597,37034.0
2017-05-17 15:30:00,88.41,88.47,88.03,88.07,99862.0,88.1697,88.2295,87.7907,87.8306,99862.0
2017-05-18 09:30:00,88.16,88.25,87.54,87.83,50483.0,87.9204,88.0101,87.302,87.5912,50483.0
2017-05-18 10:00:00,87.85,88.42,87.65,88.05,62104.0,87.6112,88.1796,87.4117,87.8106,62104.0
2017-05-18 10:30:00,88.04,88.52,88.04,88.52,24646.0,87.8007,88.2794,87.8007,88.2794,24646.0
2017-05-18 11:00:00,88.55,88.63,88.42,88.54,37817.0,88.3093,88.3891,88.1796,88.2993,37817.0
2017-05-18 11:30:00,88.53,88.7,88.2,88.2,22540.0,88.2893,88.4589,87.9602,87.9602,22540.0
2017-05-18 12:00:00,88.2,88.21,87.89,88.13,38856.0,87.9602,87.9702,87.6511,87.8904,38856.0
2017-05-18 12:30:00,88.13,88.46,88.04,88.46,201573.0,87.8904,88.2195,87.8007,88.2195,201573.0
2017-05-18 13:00:00,88.46,88.52,88.21,88.38,30218.0,88.2195,88.2794,87.9702,88.1398,30218.0
2017-05-18 13:30:00,88.34,88.62,88.34,88.53,49596.0,88.0999,88.3791,88.0999,88.2893,49596.0
2017-05-18 14:00:00,88.55,88.79,88.55,88.72,19188.0,88.3093,88.5486,88.3093,88.4788,19188.0
2017-05-18 14:30:00,88.73,88.85,88.58,88.58,22926.0,88.4888,88.6085,88.3392,88.3392,22926.0
2017-05-18 15:00:00,88.6,88.67,88.42,88.5,57512.0,88.3592,88.429,88.1796,88.2594,57512.0
2017-05-18 15:30:00,88.5,88.72,88.41,88.55,88033.0,88.2594,88.4788,88.1697,88.3093,88033.0
2017-05-19 09:30:00,88.71,89.22,88.12,89.15,128436.0,88.4689,88.9775,87.8805,88.9077,128436.0
2017-05-19 10:00:00,89.13,89.79,89.11,89.59,75520.0,88.8877,89.5459,88.8678,89.3465,75520.0
2017-05-19 10:30:00,89.59,89.76,89.47,89.66,42129.0,89.3465,89.516,89.2268,89.4163,42129.0
2017-05-19 11:00:00,89.67,89.89,89.65,89.8,30241.0,89.4262,89.6456,89.4063,89.5559,30241.0
2017-05-19 11:30:00,89.8,89.89,89.65,89.72,37557.0,89.5559,89.6456,89.4063,89.4761,37557.0
2017-05-19 12:00:00,89.69,89.78,89.66,89.66,9917.0,89.4462,89.5359,89.4163,89.4163,9917.0
2017-05-19 12:30:00,89.66,89.73,89.64,89.67,13297.0,89.4163,89.4861,89.3963,89.4262,13297.0
2017-05-19 13:00:00,89.67,89.7,89.52,89.63,13079.0,89.4262,89.4562,89.2767,89.3864,13079.0
2017-05-19 13:30:00,89.62,89.67,89.57,89.58,8486.0,89.3764,89.4262,89.3265,89.3365,8486.0
2017-05-19 14:00:00,89.59,89.63,89.36,89.44,25289.0,89.3465,89.3864,89.1171,89.1969,25289.0
2017-05-19 14:30:00,89.42,89.5,89.37,89.4,11915.0,89.1769,89.2567,89.1271,89.157,11915.0
2017-05-19 15:00:00,89.4,89.4,89.17,89.28,27760.0,89.157,89.157,88.9276,89.0373,27760.0
2017-05-19 15:30:00,89.28,89.36,89.14,89.2,66594.0,89.0373,89.1171,88.8977,88.9575,66594.0
2017-05-22 09:30:00,89.41,89.93,89.33,89.85,30031.0,89.167,89.6855,89.0872,89.6058,30031.0
2017-05-22 10:00:00,89.83,90.07,89.63,90.07,81397.0,89.5858,89.8252,89.3864,89.8252,81397.0
2017-05-22 10:30:00,90.05,90.38,89.96,90.33,80350.0,89.8052,90.1343,89.7155,90.0845,80350.0
2017-05-22 11:00:00,90.33,90.64,90.27,90.64,120034.0,90.0845,90.3936,90.0246,90.3936,120034.0
2017-05-22 11:30:00,90.65,90.74,90.0,90.0,74924.0,90.4036,90.4933,89.7553,89.7553,74924.0
2017-05-22 12:00:00,89.99,90.38,89.93,90.36,112444.0,89.7454,90.1343,89.6855,90.1144,112444.0
2017-05-22 12:30:00,90.37,90.45,89.99,90.07,99763.0,90.1243,90.2041,89.7454,89.8252,99763.0
2017-05-22 13:00:00,90.08,90.15,89.85,90.05,59501.0,89.8351,89.9049,89.6058,89.8052,59501.0
2017-05-22 13:30:00,90.06,90.06,89.94,90.02,20232.0,89.8152,89.8152,89.6955,89.7753,20232.0
2017-05-22 14:00:00,90.03,90.03,89.92,89.98,13375.0,89.7853,89.7853,89.6756,89.7354,13375.0
2017-05-22 14:30:00,90.0,90.04,89.92,90.0,21688.0,89.7553,89.7952,89.6756,89.7553,21688.0
2017-05-22 15:00:00,90.03,90.09,89.94,89.99,36024.0,89.7853,89.8451,89.6955,89.7454,36024.0
2017-05-22 15:30:00,89.98,90.08,89.9,89.97,93355.0,89.7354,89.8351,89.6556,89.7254,93355.0
2017-05-23 09:30:00,89.94,90.17,89.72,90.07,31616.0,89.6955,89.9249,89.4761,89.8252,31616.0
2017-05-23 10:00:00,90.06,90.06,89.74,89.84,27395.0,89.8152,89.8152,89.4961,89.5958,27395.0
2017-05-23 10:30:00,89.86,90.02,89.74,89.98,46134.0,89.6157,89.7753,89.4961,89.7354,46134.0
2017-05-23 11:00:00,90.01,90.01,89.61,89.77,18472.0,89.7653,89.7653,89.3664,89.526,18472.0
2017-05-23 11:30:00,89.79,89.8,89.68,89.73,8648.0,89.5459,89.5559,89.4362,89.4861,8648.0
2017-05-23 12:00:00,89.73,89.73,89.51,89.55,17350.0,89.4861,89.4861,89.2667,89.3066,17350.0
2017-05-23 12:30:00,89.52,89.53,89.39,89.45,11326.0,89.2767,89.2866,89.147,89.2068,11326.0
2017-05-23 13:00:00,89.45,89.55,89.36,89.45,15208.0,89.2068,89.3066,89.1171,89.2068,15208.0
2017-05-23 13:30:00,89.41,89.47,89.33,89.37,12256.0,89.167,89.2268,89.0872,89.1271,12256.0
2017-05-23 14:00:00,89.4,89.42,89.29,89.3,8400.0,89.157,89.1769,89.0473,89.0573,8400.0
2017-05-23 14:30:00,89.31,89.33,89.18,89.18,11805.0,89.0672,89.0872,88.9376,88.9376,11805.0
2017-05-23 15:00:00,89.18,89.22,89.07,89.1,13059.0,88.9376,88.9775,88.8279,88.8578,13059.0
2017-05-23 15:30:00,89.07,89.16,89.01,89.06,47289.0,88.8279,88.9176,88.768,88.8179,47289.0
2017-05-24 09:30:00,89.39,90.44,89.14,89.64,26627.0,89.147,90.1942,88.8977,89.3963,26627.0
2017-05-24 10:00:00,89.62,89.85,89.5,89.74,12039.0,89.3764,89.6058,89.2567,89.4961,12039.0
2017-05-24 10:30:00,89.72,89.77,89.62,89.65,7832.0,89.4761,89.526,89.3764,89.4063,7832.0
2017-05-24 11:00:00,89.68,90.02,89.68,90.01,17078.0,89.4362,89.7753,89.4362,89.7653,17078.0
2017-05-24 11:30:00,90.01,90.06,89.82,89.83,19142.0,89.7653,89.8152,89.5758,89.5858,19142.0
2017-05-24 12:00:00,89.84,89.91,89.81,89.84,6912.0,89.5958,89.6656,89.5659,89.5958,6912.0
2017-05-24 12:30:00,89.86,89.94,89.84,89.92,7074.0,89.6157,89.6955,89.5958,89.6756,7074.0
2017-05-24 13:00:00,89.95,90.05,89.9,89.95,12833.0,89.7055,89.8052,89.6556,89.7055,12833.0
2017-05-24 13:30:00,89.95,90.06,89.95,90.0,16776.0,89.7055,89.8152,89.7055,89.7553,16776.0
2017-05-24 14:00:00,89.97,90.09,89.84,90.0,18332.0,89.7254,89.8451,89.5958,89.7553,18332.0
2017-05-24 14:30:00,90.01,90.07,89.96,90.04,14728.0,89.7653,89.8252,89.7155,89.7952,14728.0
2017-05-24 15:00:00,90.02,90.06,89.99,90.04,39247.0,89.7753,89.8152,89.7454,89.7952,39247.0
2017-05-24 15:30:00,90.06,90.22,90.05,90.13,102720.0,89.8152,89.9748,89.8052,89.885,102720.0
2017-05-25 09:30:00,90.39,90.79,89.93,90.65,44905.0,90.1443,90.5432,89.6855,90.4036,44905.0
2017-05-25 10:00:00,90.7,90.76,90.47,90.53,25527.0,90.4534,90.5133,90.2241,90.2839,25527.0
2017-05-25 10:30:00,90.53,90.65,90.33,90.39,48906.0,90.2839,90.4036,90.0845,90.1443,48906.0
2017-05-25 11:00:00,90.36,90.64,90.19,90.62,79304.0,90.1144,90.3936,89.9448,90.3737,79304.0
2017-05-25 11:30:00,90.62,90.71,90.46,90.59,29900.0,90.3737,90.4634,90.2141,90.3437,29900.0
2017-05-25 12:00:00,90.59,90.75,90.47,90.69,20791.0,90.3437,90.5033,90.2241,90.4435,20791.0
2017-05-25 12:30:00,90.66,90.89,90.6,90.89,12245.0,90.4136,90.6429,90.3537,90.6429,12245.0
2017-05-25 13:00:00,90.88,90.88,90.55,90.72,12870.0,90.633,90.633,90.3039,90.4734,12870.0
2017-05-25 13:30:00,90.72,90.79,90.68,90.78,14269.0,90.4734,90.5432,90.4335,90.5332,14269.0
2017-05-25 14:00:00,90.76,90.82,90.69,90.81,26019.0,90.5133,90.5731,90.4435,90.5631,26019.0
2017-05-25 14:30:00,90.79,90.8,90.7,90.75,20184.0,90.5432,90.5532,90.4534,90.5033,20184.0
2017-05-25 15:00:00,90.74,90.83,90.48,90.53,83902.0,90.4933,90.5831,90.234,90.2839,83902.0
2017-05-25 15:30:00,90.54,90.79,90.52,90.67,112565.0,90.2939,90.5432,90.2739,90.4235,112565.0
2017-05-26 09:30:00,90.57,90.67,89.87,90.53,25579.0,90.3238,90.4235,89.6257,90.2839,25579.0
2017-05-26 10:00:00,90.54,90.65,90.31,90.4,216890.0,90.2939,90.4036,90.0645,90.1543,216890.0
2017-05-26 10:30:00,90.43,90.59,89.92,90.0,126853.0,90.1842,90.3437,89.6756,89.7553,126853.0
2017-05-26 11:00:00,90.01,90.57,89.97,90.44,55590.0,89.7653,90.3238,89.7254,90.1942,55590.0
2017-05-26 11:30:00,90.48,90.48,90.18,90.22,30974.0,90.234,90.234,89.9349,89.9748,30974.0
2017-05-26 12:00:00,90.2,90.39,90.2,90.38,14848.0,89.9548,90.1443,89.9548,90.1343,14848.0
2017-05-26 12:30:00,90.37,90.46,90.29,90.33,19584.0,90.1243,90.2141,90.0446,90.0845,19584.0
2017-05-26 13:00:00,90.32,90.38,90.22,90.28,16724.0,90.0745,90.1343,89.9748,90.0346,16724.0
2017-05-26 13:30:00,90.28,90.3,90.08,90.19,25922.0,90.0346,90.0545,89.8351,89.9448,25922.0
2017-05-26 14:00:00,90.19,90.22,90.07,90.22,19046.0,89.9448,89.9748,89.8252,89.9748,19046.0
2017-05-26 14:30:00,90.21,90.21,90.09,90.16,32141.0,89.9648,89.9648,89.8451,89.9149,32141.0
2017-05-26 15:00:00,90.18,90.18,90.05,90.17,28571.0,89.9349,89.9349,89.8052,89.9249,28571.0
2017-05-26 15:30:00,90.17,90.19,90.08,90.11,68903.0,89.9249,89.9448,89.8351,89.865,68903.0
2017-05-30 09:30:00,90.15,90.64,90.02,90.3,78615.0,89.9049,90.3936,89.7753,90.0545,78615.0
2017-05-30 10:00:00,90.32,90.81,90.14,90.48,52677.0,90.0745,90.5631,89.895,90.234,52677.0
2017-05-30 10:30:00,90.45,90.5,89.94,90.0,119632.0,90.2041,90.254,89.6955,89.7553,119632.0
2017-05-30 11:00:00,90.0,90.07,89.92,89.98,50124.0,89.7553,89.8252,89.6756,89.7354,50124.0
2017-05-30 11:30:00,90.0,90.24,89.98,90.1,84634.0,89.7553,89.9947,89.7354,89.8551,84634.0
2017-05-30 12:00:00,90.15,90.48,90.15,90.47,17836.0,89.9049,90.234,89.9049,90.2241,17836.0
2017-05-30 12:30:00,90.5,90.55,90.44,90.48,10400.0,90.254,90.3039,90.1942,90.234,10400.0
2017-05-30 13:00:00,90.49,90.55,90.44,90.49,20705.0,90.244,90.3039,90.1942,90.244,20705.0
2017-05-30 13:30:00,90.49,90.58,90.49,90.5,15260.0,90.244,90.3338,90.244,90.254,15260.0
2017-05-30 14:00:00,90.5,90.53,90.4,90.45,13404.0,90.254,90.2839,90.1543,90.2041,13404.0
2017-05-30 14:30:00,90.44,90.55,90.42,90.5,19995.0,90.1942,90.3039,90.1742,90.254,19995.0
2017-05-30 15:00:00,90.5,90.63,90.46,90.55,30709.0,90.254,90.3836,90.2141,90.3039,30709.0
2017-05-30 15:30:00,90.55,90.69,90.5,90.62,212548.0,90.3039,90.4435,90.254,90.3737,212548.0
2017-05-31 09:30:00,90.79,90.79,90.01,90.06,18174.0,90.5432,90.5432,89.7653,89.8152,18174.0
2017-05-31 10:00:00,90.07,90.39,89.99,90.32,28785.0,89.8252,90.1443,89.7454,90.0745,28785.0
2017-05-31 10:30:00,90.36,90.46,89.98,90.45,85025.0,90.1144,90.2141,89.7354,90.2041,85025.0
2017-05-31 11:00:00,90.51,90.69,90.41,90.5,24125.0,90.264,90.4435,90.1642,90.254,24125.0
2017-05-31 11:30:00,90.5,90.53,90.16,90.18,42609.0,90.254,90.2839,89.9149,89.9349,42609.0
2017-05-31 12:00:00,90.16,90.28,89.98,90.14,80325.0,89.9149,90.0346,89.7354,89.895,80325.0
2017-05-31 12:30:00,90.16,90.21,90.07,90.15,17152.0,89.9149,89.9648,89.8252,89.9049,17152.0
2017-05-31 13:00:00,90.19,90.36,90.19,90.35,18246.0,89.9448,90.1144,89.9448,90.1044,18246.0
2017-05-31 13:30:00,90.33,90.44,90.29,90.44,15400.0,90.0845,90.1942,90.0446,90.1942,15400.0
2017-05-31 14:00:00,90.44,90.46,89.9,90.0,74249.0,90.1942,90.2141,89.6556,89.7553,74249.0
2017-05-31 14:30:00,90.01,90.24,89.94,90.09,53122.0,89.7653,89.9947,89.6955,89.8451,53122.0
2017-05-31 15:00:00,90.09,90.19,90.02,90.12,31174.0,89.8451,89.9448,89.7753,89.875,31174.0
2017-05-31 15:30:00,90.12,90.31,90.07,90.16,86506.0,89.875,90.0645,89.8252,89.9149,86506.0
2017-06-01 09:30:00,90.55,90.79,90.39,90.73,28600.0,90.3039,90.5432,90.1443,90.4834,28600.0
2017-06-01 10:00:00,90.74,91.08,90.68,91.08,21181.0,90.4933,90.8324,90.4335,90.8324,21181.0
2017-06-01 10:30:00,91.09,91.36,91.0,91.24,30613.0,90.8424,91.1117,90.7526,90.992,30613.0
2017-06-01 11:00:00,91.28,91.61,91.24,91.51,33967.0,91.0319,91.361,90.992,91.2612,33967.0
2017-06-01 11:30:00,91.49,91.67,91.43,91.62,25514.0,91.2413,91.4208,91.1815,91.3709,25514.0
2017-06-01 12:00:00,91.64,91.72,91.48,91.68,45225.0,91.3909,91.4707,91.2313,91.4308,45225.0
2017-06-01 12:30:00,91.68,91.72,91.6,91.62,25010.0,91.4308,91.4707,91.351,91.3709,25010.0
2017-06-01 13:00:00,91.61,91.64,91.46,91.47,28854.0,91.361,91.3909,91.2114,91.2214,28854.0
2017-06-01 13:30:00,91.46,91.53,91.35,91.47,24299.0,91.2114,91.2812,91.1017,91.2214,24299.0
2017-06-01 14:00:00,91.5,91.6,91.44,91.56,19588.0,91.2513,91.351,91.1914,91.3111,19588.0
2017-06-01 14:30:00,91.55,91.81,91.54,91.59,121361.0,91.3011,91.5604,91.2912,91.341,121361.0
2017-06-01 15:00:00,91.59,91.79,91.45,91.79,66182.0,91.341,91.5405,91.2014,91.5405,66182.0
2017-06-01 15:30:00,91.8,92.29,91.73,92.28,204244.0,91.5505,92.0391,91.4806,92.0292,204244.0
2017-06-02 09:30:00,92.24,92.45,91.8,91.96,40751.0,91.9893,92.1987,91.5505,91.71,40751.0
2017-06-02 10:00:00,92.03,92.28,92.03,92.17,17195.0,91.7798,92.0292,91.7798,91.9194,17195.0
2017-06-02 10:30:00,92.21,92.36,92.17,92.28,28303.0,91.9593,92.1089,91.9194,92.0292,28303.0
2017-06-02 11:00:00,92.18,92.25,92.08,92.16,16099.0,91.9294,91.9992,91.8297,91.9095,16099.0
2017-06-02 11:30:00,92.12,92.48,92.12,92.43,23025.0,91.8696,92.2286,91.8696,92.1787,23025.0
2017-06-02 12:00:00,92.42,92.54,92.32,92.53,15416.0,92.1688,92.2884,92.069,92.2785,15416.0
2017-06-02 12:30:00,92.54,92.63,92.44,92.54,20446.0,92.2884,92.3782,92.1887,92.2884,20446.0
2017-06-02 13:00:00,92.55,92.64,92.5,92.58,9249.0,92.2984,92.3882,92.2486,92.3283,9249.0
2017-06-02 13:30:00,92.56,92.77,92.54,92.75,18169.0,92.3084,92.5178,92.2884,92.4979,18169.0
2017-06-02 14:00:00,92.77,92.77,92.63,92.73,15517.0,92.5178,92.5178,92.3782,92.4779,15517.0
2017-06-02 14:30:00,92.72,92.72,92.56,92.63,10571.0,92.468,92.468,92.3084,92.3782,10571.0
2017-06-02 15:00:00,92.6,92.69,92.55,92.67,19156.0,92.3483,92.438,92.2984,92.4181,19156.0
2017-06-02 15:30:00,92.67,92.7,92.44,92.54,89377.0,92.4181,92.448,92.1887,92.2884,89377.0
2017-06-05 09:30:00,92.45,93.0,92.43,92.73,39542.0,92.1987,92.7472,92.1787,92.4779,39542.0
2017-06-05 10:00:00,92.73,92.9,92.66,92.66,14946.0,92.4779,92.6475,92.4081,92.4081,14946.0
2017-06-05 10:30:00,92.66,92.7,92.35,92.38,18312.0,92.4081,92.448,92.099,92.1289,18312.0
2017-06-05 11:00:00,92.36,92.53,92.28,92.46,20284.0,92.1089,92.2785,92.0292,92.2087,20284.0
2017-06-05 11:30:00,92.47,92.48,92.38,92.48,11727.0,92.2186,92.2286,92.1289,92.2286,11727.0
2017-06-05 12:00:00,92.45,92.67,92.43,92.65,24644.0,92.1987,92.4181,92.1787,92.3981,24644.0
2017-06-05 12:30:00,92.66,92.66,92.41,92.52,11700.0,92.4081,92.4081,92.1588,92.2685,11700.0
2017-06-05 13:00:00,92.5,92.54,92.45,92.5,12448.0,92.2486,92.2884,92.1987,92.2486,12448.0
2017-06-05 13:30:00,92.48,92.57,92.47,92.48,9268.0,92.2286,92.3184,92.2186,92.2286,9268.0
2017-06-05 14:00:00,92.48,92.54,92.47,92.51,16650.0,92.2286,92.2884,92.2186,92.2585,16650.0
2017-06-05 14:30:00,92.49,92.54,92.45,92.45,16404.0,92.2386,92.2884,92.1987,92.1987,16404.0
2017-06-05 15:00:00,92.44,92.49,92.4,92.49,11939.0,92.1887,92.2386,92.1488,92.2386,11939.0
2017-06-05 15:30:00,92.51,92.55,92.45,92.52,53141.0,92.2585,92.2984,92.1987,92.2685,53141.0
2017-06-06 09:30:00,92.23,92.62,92.05,92.4,184876.0,91.9793,92.3682,91.7998,92.1488,184876.0
2017-06-06 10:00:00,92.39,92.48,92.17,92.37,16759.0,92.1389,92.2286,91.9194,92.1189,16759.0
2017-06-06 10:30:00,92.4,92.72,92.36,92.46,25725.0,92.1488,92.468,92.1089,92.2087,25725.0
2017-06-06 11:00:00,92.45,92.7,92.32,92.57,35604.0,92.1987,92.448,92.069,92.3184,35604.0
2017-06-06 11:30:00,92.62,92.7,92.46,92.55,34200.0,92.3682,92.448,92.2087,92.2984,34200.0
2017-06-06 12:00:00,92.58,92.62,92.43,92.45,49225.0,92.3283,92.3682,92.1787,92.1987,49225.0
2017-06-06 12:30:00,92.44,92.46,92.34,92.46,10279.0,92.1887,92.2087,92.089,92.2087,10279.0
2017-06-06 13:00:00,92.47,92.54,92.38,92.48,11423.0,92.2186,92.2884,92.1289,92.2286,11423.0
2017-06-06 13:30:00,92.47,92.47,92.35,92.44,11057.0,92.2186,92.2186,92.099,92.1887,11057.0
2017-06-06 14:00:00,92.44,92.44,92.18,92.28,19163.0,92.1887,92.1887,91.9294,92.0292,19163.0
2017-06-06 14:30:00,92.27,92.4,92.24,92.37,16460.0,92.0192,92.1488,91.9893,92.1189,16460.0
2017-06-06 15:00:00,92.36,92.42,92.09,92.12,80491.0,92.1089,92.1688,91.8397,91.8696,80491.0
2017-06-06 15:30:00,92.11,92.3,92.04,92.07,131574.0,91.8596,92.0491,91.7898,91.8197,131574.0
2017-06-07 09:30:00,92.23,92.85,92.05,92.63,52931.0,91.9793,92.5976,91.7998,92.3782,52931.0
2017-06-07 10:00:00,92.62,92.62,92.28,92.32,25561.0,92.3682,92.3682,92.0292,92.069,25561.0
2017-06-07 10:30:00,92.29,92.51,92.29,92.33,29143.0,92.0391,92.2585,92.0391,92.079,29143.0
2017-06-07 11:00:00,92.34,92.54,92.28,92.46,29706.0,92.089,92.2884,92.0292,92.2087,29706.0
2017-06-07 11:30:00,92.49,92.49,92.35,92.35,13009.0,92.2386,92.2386,92.099,92.099,13009.0
2017-06-07 12:00:00,92.31,92.31,92.18,92.29,20944.0,92.0591,92.0591,91.9294,92.0391,20944.0
2017-06-07 12:30:00,92.32,92.35,91.94,91.97,40433.0,92.069,92.099,91.6901,91.72,40433.0
2017-06-07 13:00:00,92.0,92.17,92.0,92.07,19787.0,91.7499,91.9194,91.7499,91.8197,19787.0
2017-06-07 13:30:00,92.09,92.41,91.99,92.37,29349.0,91.8397,92.1588,91.7399,92.1189,29349.0
2017-06-07 14:00:00,92.35,92.45,92.21,92.45,22538.0,92.099,92.1987,91.9593,92.1987,22538.0
2017-06-07 14:30:00,92.46,92.54,92.16,92.22,49616.0,92.2087,92.2884,91.9095,91.9693,49616.0
2017-06-07 15:00:00,92.21,92.54,92.19,92.32,107672.0,91.9593,92.2884,91.9394,92.069,107672.0
2017-06-07 15:30:00,92.32,92.37,92.17,92.26,116811.0,92.069,92.1189,91.9194,92.0092,116811.0
2017-06-08 09:30:00,92.48,92.71,91.73,91.83,19345.0,92.2286,92.458,91.4806,91.5804,19345.0
2017-06-08 10:00:00,91.84,92.13,91.74,91.8,13998.0,91.5903,91.8796,91.4906,91.5505,13998.0
2017-06-08 10:30:00,91.82,92.34,91.82,92.3,28029.0,91.5704,92.089,91.5704,92.0491,28029.0
2017-06-08 11:00:00,92.35,92.68,92.35,92.49,26232.0,92.099,92.4281,92.099,92.2386,26232.0
2017-06-08 11:30:00,92.48,92.78,92.43,92.61,23485.0,92.2286,92.5278,92.1787,92.3583,23485.0
2017-06-08 12:00:00,92.61,92.91,92.59,92.65,22286.0,92.3583,92.6574,92.3383,92.3981,22286.0
2017-06-08 12:30:00,92.69,92.84,92.64,92.84,18313.0,92.438,92.5876,92.3882,92.5876,18313.0
2017-06-08 13:00:00,92.79,92.84,92.49,92.49,26696.0,92.5378,92.5876,92.2386,92.2386,26696.0
2017-06-08 13:30:00,92.57,92.97,92.57,92.92,14486.0,92.3184,92.7173,92.3184,92.6674,14486.0
2017-06-08 14:00:00,92.87,92.91,92.54,92.56,12737.0,92.6175,92.6574,92.2884,92.3084,12737.0
2017-06-08 14:30:00,92.58,92.69,92.44,92.44,23177.0,92.3283,92.438,92.1887,92.1887,23177.0
2017-06-08 15:00:00,92.43,92.77,92.38,92.77,24459.0,92.1787,92.5178,92.1289,92.5178,24459.0
2017-06-08 15:30:00,92.78,93.0,92.72,92.95,55666.0,92.5278,92.7472,92.468,92.6973,55666.0
2017-06-09 09:30:00,93.28,93.44,92.39,93.44,32226.0,93.0264,93.186,92.1389,93.186,32226.0
2017-06-09 10:00:00,93.43,93.74,93.39,93.61,26827.0,93.176,93.4852,93.1361,93.3555,26827.0
2017-06-09 10:30:00,93.61,93.78,93.54,93.61,27304.0,93.3555,93.5251,93.2857,93.3555,27304.0
2017-06-09 11:00:00,93.6,93.72,93.48,93.59,21081.0,93.3456,93.4652,93.2259,93.3356,21081.0
2017-06-09 11:30:00,93.58,93.74,93.58,93.6,16796.0,93.3256,93.4852,93.3256,93.3456,16796.0
2017-06-09 12:00:00,93.6,93.64,93.17,93.2,42400.0,93.3456,93.3855,92.9167,92.9466,42400.0
2017-06-09 12:30:00,93.24,93.27,92.92,92.99,20018.0,92.9865,93.0165,92.6674,92.7372,20018.0
2017-06-09 13:00:00,92.99,93.06,92.47,92.75,38881.0,92.7372,92.807,92.2186,92.4979,38881.0
2017-06-09 13:30:00,92.73,92.73,92.31,92.34,32333.0,92.4779,92.4779,92.0591,92.089,32333.0
2017-06-09 14:00:00,92.3,92.61,92.29,92.34,51259.0,92.0491,92.3583,92.0391,92.089,51259.0
2017-06-09 14:30:00,92.31,92.33,91.46,91.77,41286.0,92.0591,92.079,91.2114,91.5205,41286.0
2017-06-09 15:00:00,91.8,92.33,91.8,92.29,40639.0,91.5505,92.079,91.5505,92.0391,40639.0
2017-06-09 15:30:00,92.29,92.38,91.99,92.32,94925.0,92.0391,92.1289,91.7399,92.069,94925.0
2017-06-12 09:30:00,91.84,92.19,90.92,91.16,56135.0,91.5903,91.9394,90.6728,90.9122,56135.0
2017-06-12 10:00:00,91.15,91.32,90.84,91.01,101878.0,90.9022,91.0718,90.5931,90.7626,101878.0
2017-06-12 10:30:00,91.0,91.48,90.95,91.28,139884.0,90.7526,91.2313,90.7028,91.0319,139884.0
2017-06-12 11:00:00,91.29,91.95,91.28,91.67,83818.0,91.0418,91.7,91.0319,91.4208,83818.0
2017-06-12 11:30:00,91.69,92.13,91.42,91.47,79360.0,91.4408,91.8796,91.1715,91.2214,79360.0
2017-06-12 12:00:00,91.45,91.57,91.14,91.21,36472.0,91.2014,91.3211,90.8922,90.9621,36472.0
2017-06-12 12:30:00,91.19,91.41,91.13,91.19,28184.0,90.9421,91.1615,90.8823,90.9421,28184.0
2017-06-12 13:00:00,91.21,91.49,91.18,91.45,39814.0,90.9621,91.2413,90.9321,91.2014,39814.0
2017-06-12 13:30:00,91.46,91.51,91.35,91.42,44234.0,91.2114,91.2612,91.1017,91.1715,44234.0
2017-06-12 14:00:00,91.4,91.46,91.32,91.4,43556.0,91.1515,91.2114,91.0718,91.1515,43556.0
2017-06-12 14:30:00,91.39,91.62,91.16,91.23,88136.0,91.1416,91.3709,90.9122,90.982,88136.0
2017-06-12 15:00:00,91.23,91.32,91.0,91.04,40536.0,90.982,91.0718,90.7526,90.7925,40536.0
2017-06-12 15:30:00,91.03,91.14,90.89,91.11,101789.0,90.7825,90.8922,90.6429,90.8623,101789.0
2017-06-13 09:30:00,91.43,92.29,91.34,92.27,104693.0,91.1815,92.0391,91.0917,92.0192,104693.0
2017-06-13 10:00:00,92.14,92.25,91.81,92.03,34772.0,91.8895,91.9992,91.5604,91.7798,34772.0
2017-06-13 10:30:00,92.04,92.06,91.77,91.8,29400.0,91.7898,91.8097,91.5205,91.5505,29400.0
2017-06-13 11:00:00,91.84,92.12,91.77,91.88,233496.0,91.5903,91.8696,91.5205,91.6302,233496.0
2017-06-13 11:30:00,91.89,92.06,91.75,91.98,22918.0,91.6402,91.8097,91.5006,91.73,22918.0
2017-06-13 12:00:00,92.02,92.03,91.8,91.82,16516.0,91.7699,91.7798,91.5505,91.5704,16516.0
2017-06-13 12:30:00,91.81,92.02,91.77,91.77,22892.0,91.5604,91.7699,91.5205,91.5205,22892.0
2017-06-13 13:00:00,91.78,91.86,91.73,91.76,30973.0,91.5305,91.6103,91.4806,91.5106,30973.0
2017-06-13 13:30:00,91.75,91.81,91.66,91.77,27008.0,91.5006,91.5604,91.4108,91.5205,27008.0
2017-06-13 14:00:00,91.76,91.79,91.64,91.69,23004.0,91.5106,91.5405,91.3909,91.4408,23004.0
2017-06-13 14:30:00,91.65,91.77,91.64,91.71,16804.0,91.4009,91.5205,91.3909,91.4607,16804.0
2017-06-13 15:00:00,91.71,91.73,91.53,91.67,33425.0,91.4607,91.4806,91.2812,91.4208,33425.0
2017-06-13 15:30:00,91.67,91.75,91.5,91.59,125491.0,91.4208,91.5006,91.2513,91.341,125491.0
2017-06-14 09:30:00,91.82,91.99,91.62,91.76,40062.0,91.5704,91.7399,91.3709,91.5106,40062.0
2017-06-14 10:00:00,91.75,91.82,91.65,91.67,31992.0,91.5006,91.5704,91.4009,91.4208,31992.0
2017-06-14 10:30:00,91.71,92.47,91.66,92.37,62882.0,91.4607,92.2186,91.4108,92.1189,62882.0
2017-06-14 11:00:00,92.37,92.39,91.85,92.03,126299.0,92.1189,92.1389,91.6003,91.7798,126299.0
2017-06-14 11:30:00,92.03,92.32,91.95,92.23,39510.0,91.7798,92.069,91.7,91.9793,39510.0
2017-06-14 12:00:00,92.26,92.3,91.83,91.97,63549.0,92.0092,92.0491,91.5804,91.72,63549.0
2017-06-14 12:30:00,92.01,92.05,91.94,92.0,29659.0,91.7599,91.7998,91.6901,91.7499,29659.0
2017-06-14 13:00:00,91.99,92.27,91.97,92.01,80349.0,91.7399,92.0192,91.72,91.7599,80349.0
2017-06-14 13:30:00,92.0,92.13,91.92,91.95,41177.0,91.7499,91.8796,91.6701,91.7,41177.0
2017-06-14 14:00:00,91.99,92.21,91.63,91.63,98712.0,91.7399,91.9593,91.3809,91.3809,98712.0
2017-06-14 14:30:00,91.64,91.83,91.21,91.43,56739.0,91.3909,91.5804,90.9621,91.1815,56739.0
2017-06-14 15:00:00,91.41,91.48,91.07,91.42,55660.0,91.1615,91.2313,90.8224,91.1715,55660.0
2017-06-14 15:30:00,91.42,91.69,91.32,91.66,65392.0,91.1715,91.4408,91.0718,91.4108,65392.0
2017-06-15 09:30:00,91.08,91.55,90.49,91.09,34506.0,90.8324,91.3011,90.244,90.8424,34506.0
2017-06-15 10:00:00,91.08,91.22,90.69,90.81,36532.0,90.8324,90.972,90.4435,90.5631,36532.0
2017-06-15 10:30:00,90.79,90.81,90.58,90.73,19386.0,90.5432,90.5631,90.3338,90.4834,19386.0
2017-06-15 11:00:00,90.72,91.27,90.71,91.27,23802.0,90.4734,91.0219,90.4634,91.0219,23802.0
2017-06-15 11:30:00,91.23,91.43,91.23,91.26,11984.0,90.982,91.1815,90.982,91.0119,11984.0
2017-06-15 12:00:00,91.26,91.36,91.19,91.36,10783.0,91.0119,91.1117,90.9421,91.1117,10783.0
2017-06-15 12:30:00,91.36,91.59,91.32,91.59,9266.0,91.1117,91.341,91.0718,91.341,9266.0
2017-06-15 13:00:00,91.61,91.83,91.58,91.75,9116.0,91.361,91.5804,91.3311,91.5006,9116.0
2017-06-15 13:30:00,91.75,91.8,91.71,91.78,9628.0,91.5006,91.5505,91.4607,91.5305,9628.0
2017-06-15 14:00:00,91.8,92.09,91.77,92.06,10954.0,91.5505,91.8397,91.5205,91.8097,10954.0
2017-06-15 14:30:00,92.0,92.17,91.97,92.03,10640.0,91.7499,91.9194,91.72,91.7798,10640.0
2017-06-15 15:00:00,92.07,92.15,92.05,92.09,17202.0,91.8197,91.8995,91.7998,91.8397,17202.0
2017-06-15 15:30:00,92.1,92.19,91.86,92.19,81063.0,91.8496,91.9394,91.6103,91.9394,81063.0
2017-06-16 09:30:00,92.31,92.49,91.79,92.23,87270.0,92.0591,92.2386,91.5405,91.9793,87270.0
2017-06-16 10:00:00,92.24,92.29,91.95,92.06,18610.0,91.9893,92.0391,91.7,91.8097,18610.0
2017-06-16 10:30:00,92.1,92.21,92.01,92.06,14497.0,91.8496,91.9593,91.7599,91.8097,14497.0
2017-06-16 11:00:00,92.06,92.07,91.73,91.87,26327.0,91.8097,91.8197,91.4806,91.6203,26327.0
2017-06-16 11:30:00,91.91,92.23,91.88,92.23,33045.0,91.6602,91.9793,91.6302,91.9793,33045.0
2017-06-16 12:00:00,92.25,92.48,92.23,92.45,13804.0,91.9992,92.2286,91.9793,92.1987,13804.0
2017-06-16 12:30:00,92.48,92.48,92.3,92.3,12205.0,92.2286,92.2286,92.0491,92.0491,12205.0
2017-06-16 13:00:00,92.33,92.62,92.33,92.58,13131.0,92.079,92.3682,92.079,92.3283,13131.0
2017-06-16 13:30:00,92.58,92.59,92.28,92.38,23442.0,92.3283,92.3383,92.0292,92.1289,23442.0
2017-06-16 14:00:00,92.39,92.69,92.38,92.61,22128.0,92.1389,92.438,92.1289,92.3583,22128.0
2017-06-16 14:30:00,92.63,92.69,92.53,92.59,17313.0,92.3782,92.438,92.2785,92.3383,17313.0
2017-06-16 15:00:00,92.59,92.63,92.27,92.27,23454.0,92.3383,92.3782,92.0192,92.0192,23454.0
2017-06-16 15:30:00,92.29,92.48,92.24,92.47,86182.0,92.0391,92.2286,91.9893,92.2186,86182.0
2017-06-19 09:30:00,92.99,93.37,92.92,93.31,29928.0,92.7372,93.1162,92.6674,93.0564,29928.0
2017-06-19 10:00:00,93.31,93.56,93.25,93.44,18498.0,93.0564,93.3057,92.9965,93.186,18498.0
2017-06-19 10:30:00,93.41,93.45,93.03,93.17,30124.0,93.1561,93.196,92.7771,92.9167,30124.0
2017-06-19 11:00:00,93.17,93.18,92.99,93.12,59269.0,92.9167,92.9267,92.7372,92.8669,59269.0
2017-06-19 11:30:00,93.11,93.4,93.1,93.35,21094.0,92.8569,93.1461,92.8469,93.0962,21094.0
2017-06-19 12:00:00,93.32,93.52,93.29,93.52,13881.0,93.0663,93.2658,93.0364,93.2658,13881.0
2017-06-19 12:30:00,93.49,93.6,93.4,93.55,7901.0,93.2359,93.3456,93.1461,93.2957,7901.0
2017-06-19 13:00:00,93.55,93.74,93.45,93.64,11535.0,93.2957,93.4852,93.196,93.3855,11535.0
2017-06-19 13:30:00,93.7,93.79,93.7,93.75,16448.0,93.4453,93.535,93.4453,93.4952,16448.0
2017-06-19 14:00:00,93.76,93.92,93.72,93.76,18080.0,93.5051,93.6647,93.4652,93.5051,18080.0
2017-06-19 14:30:00,93.79,93.81,93.55,93.6,13146.0,93.535,93.555,93.2957,93.3456,13146.0
2017-06-19 15:00:00,93.58,93.66,93.52,93.66,20915.0,93.3256,93.4054,93.2658,93.4054,20915.0
2017-06-19 15:30:00,93.66,93.76,93.59,93.65,68476.0,93.4054,93.5051,93.3356,93.3954,68476.0
2017-06-20 09:30:00,93.68,93.68,93.23,93.25,41552.0,93.4253,93.4253,92.9766,92.9965,41552.0
2017-06-20 10:00:00,93.19,93.32,92.9,93.07,21612.0,92.9367,93.0663,92.6475,92.817,21612.0
2017-06-20 10:30:00,93.08,93.25,93.03,93.1,20218.0,92.827,92.9965,92.7771,92.8469,20218.0
2017-06-20 11:00:00,93.05,93.08,92.64,92.64,22483.0,92.7971,92.827,92.3882,92.3882,22483.0
2017-06-20 11:30:00,92.63,92.94,92.61,92.77,17738.0,92.3782,92.6874,92.3583,92.5178,17738.0
2017-06-20 12:00:00,92.79,92.86,92.62,92.66,15181.0,92.5378,92.6076,92.3682,92.4081,15181.0
2017-06-20 12:30:00,92.65,92.76,92.58,92.73,18751.0,92.3981,92.5078,92.3283,92.4779,18751.0
2017-06-20 13:00:00,92.72,92.96,92.68,92.9,18296.0,92.468,92.7073,92.4281,92.6475,18296.0
2017-06-20 13:30:00,92.88,92.91,92.82,92.86,12914.0,92.6275,92.6574,92.5677,92.6076,12914.0
2017-06-20 14:00:00,92.87,92.88,92.63,92.64,14206.0,92.6175,92.6275,92.3782,92.3882,14206.0
2017-06-20 14:30:00,92.64,92.74,92.54,92.72,15881.0,92.3882,92.4879,92.2884,92.468,15881.0
2017-06-20 15:00:00,92.73,92.86,92.7,92.73,25769.0,92.4779,92.6076,92.448,92.4779,25769.0
2017-06-20 15:30:00,92.7,92.73,92.55,92.64,67802.0,92.448,92.4779,92.2984,92.3882,67802.0
2017-06-21 09:30:00,92.9,93.2,92.52,92.95,30827.0,92.6475,92.9466,92.2685,92.6973,30827.0
2017-06-21 10:00:00,92.95,93.26,92.95,93.13,28080.0,92.6973,93.0065,92.6973,92.8768,28080.0
2017-06-21 10:30:00,93.06,93.25,92.98,93.09,16657.0,92.807,92.9965,92.7272,92.8369,16657.0
2017-06-21 11:00:00,93.09,93.09,92.82,93.05,14158.0,92.8369,92.8369,92.5677,92.7971,14158.0
2017-06-21 11:30:00,93.03,93.2,93.0,93.19,12607.0,92.7771,92.9466,92.7472,92.9367,12607.0
2017-06-21 12:00:00,93.16,93.22,93.01,93.17,15409.0,92.9068,92.9666,92.7572,92.9167,15409.0
2017-06-21 12:30:00,93.17,93.21,92.87,92.87,18283.0,92.9167,92.9566,92.6175,92.6175,18283.0
2017-06-21 13:00:00,92.88,93.14,92.87,93.04,12454.0,92.6275,92.8868,92.6175,92.7871,12454.0
2017-06-21 13:30:00,93.06,93.18,93.05,93.12,10503.0,92.807,92.9267,92.7971,92.8669,10503.0
2017-06-21 14:00:00,93.08,93.15,92.94,92.95,13874.0,92.827,92.8968,92.6874,92.6973,13874.0
2017-06-21 14:30:00,92.96,93.25,92.89,93.17,26656.0,92.7073,92.9965,92.6375,92.9167,26656.0
2017-06-21 15:00:00,93.16,93.3,93.1,93.27,30208.0,92.9068,93.0464,92.8469,93.0165,30208.0
2017-06-21 15:30:00,93.26,93.41,93.18,93.24,86551.0,93.0065,93.1561,92.9267,92.9865,86551.0
2017-06-22 09:30:00,93.17,93.52,92.71,93.19,44209.0,92.9167,93.2658,92.458,92.9367,44209.0
2017-06-22 10:00:00,93.18,93.35,93.11,93.19,9633.0,92.9267,93.0962,92.8569,92.9367,9633.0
2017-06-22 10:30:00,93.25,93.61,93.07,93.46,10624.0,92.9965,93.3555,92.817,93.2059,10624.0
2017-06-22 11:00:00,93.46,93.64,93.41,93.59,13231.0,93.2059,93.3855,93.1561,93.3356,13231.0
2017-06-22 11:30:00,93.61,93.76,93.48,93.76,10122.0,93.3555,93.5051,93.2259,93.5051,10122.0
2017-06-22 12:00:00,93.77,93.97,93.71,93.95,12009.0,93.5151,93.7146,93.4553,93.6946,12009.0
2017-06-22 12:30:00,93.97,94.14,93.95,94.13,10689.0,93.7146,93.8841,93.6946,93.8741,10689.0
2017-06-22 13:00:00,94.14,94.23,94.04,94.15,11815.0,93.8841,93.9738,93.7844,93.8941,11815.0
2017-06-22 13:30:00,94.16,94.18,94.01,94.08,11390.0,93.904,93.924,93.7544,93.8243,11390.0
2017-06-22 14:00:00,94.06,94.12,93.92,94.04,9753.0,93.8043,93.8641,93.6647,93.7844,9753.0
2017-06-22 14:30:00,94.02,94.06,93.87,93.94,25360.0,93.7644,93.8043,93.6148,93.6846,25360.0
2017-06-22 15:00:00,93.95,93.95,93.76,93.85,22275.0,93.6946,93.6946,93.5051,93.5949,22275.0
2017-06-22 15:30:00,93.83,93.84,93.49,93.52,63121.0,93.5749,93.5849,93.2359,93.2658,63121.0
2017-06-23 09:30:00,93.63,93.9,93.39,93.82,29013.0,93.3755,93.6447,93.1361,93.565,29013.0
2017-06-23 10:00:00,93.78,93.82,93.5,93.61,35020.0,93.5251,93.565,93.2458,93.3555,35020.0
2017-06-23 10:30:00,93.66,94.08,93.58,93.96,21730.0,93.4054,93.8243,93.3256,93.7046,21730.0
2017-06-23 11:00:00,93.96,94.26,93.78,94.23,15835.0,93.7046,94.0038,93.5251,93.9738,15835.0
2017-06-23 11:30:00,94.22,94.22,93.84,93.92,30232.0,93.9639,93.9639,93.5849,93.6647,30232.0
2017-06-23 12:00:00,93.92,94.18,93.92,94.18,14144.0,93.6647,93.924,93.6647,93.924,14144.0
2017-06-23 12:30:00,94.2,94.2,94.01,94.01,7375.0,93.9439,93.9439,93.7544,93.7544,7375.0
2017-06-23 13:00:00,94.03,94.24,94.02,94.19,23698.0,93.7744,93.9838,93.7644,93.934,23698.0
2017-06-23 13:30:00,94.19,94.2,94.04,94.11,26864.0,93.934,93.9439,93.7844,93.8542,26864.0
2017-06-23 14:00:00,94.11,94.23,94.0,94.0,15818.0,93.8542,93.9738,93.7445,93.7445,15818.0
2017-06-23 14:30:00,93.98,94.06,93.94,93.94,8200.0,93.7245,93.8043,93.6846,93.6846,8200.0
2017-06-23 15:00:00,93.95,94.0,93.79,93.81,27404.0,93.6946,93.7445,93.535,93.555,27404.0
2017-06-23 15:30:00,93.8,94.0,93.8,93.94,104151.0,93.545,93.7445,93.545,93.6846,104151.0
2017-06-26 09:30:00,94.17,94.93,93.96,94.44,51604.0,93.914,94.6719,93.7046,94.1833,51604.0
2017-06-26 10:00:00,94.54,94.58,94.24,94.37,42232.0,94.283,94.3229,93.9838,94.1135,42232.0
2017-06-26 10:30:00,94.42,94.43,94.1,94.22,41906.0,94.1633,94.1733,93.8442,93.9639,41906.0
2017-06-26 11:00:00,94.26,94.32,94.08,94.16,36060.0,94.0038,94.0636,93.8243,93.904,36060.0
2017-06-26 11:30:00,94.18,94.36,94.01,94.17,26568.0,93.924,94.1035,93.7544,93.914,26568.0
2017-06-26 12:00:00,94.16,94.37,94.14,94.14,14690.0,93.904,94.1135,93.8841,93.8841,14690.0
2017-06-26 12:30:00,94.11,94.27,94.1,94.12,21563.0,93.8542,94.0137,93.8442,93.8641,21563.0
2017-06-26 13:00:00,94.13,94.17,93.96,94.11,40937.0,93.8741,93.914,93.7046,93.8542,40937.0
2017-06-26 13:30:00,94.11,94.11,93.91,93.92,11662.0,93.8542,93.8542,93.6547,93.6647,11662.0
2017-06-26 14:00:00,93.92,93.93,93.72,93.8,13238.0,93.6647,93.6747,93.4652,93.545,13238.0
2017-06-26 14:30:00,93.83,93.84,93.65,93.69,21766.0,93.5749,93.5849,93.3954,93.4353,21766.0
2017-06-26 15:00:00,93.7,93.73,93.52,93.66,29533.0,93.4453,93.4752,93.2658,93.4054,29533.0
2017-06-26 15:30:00,93.66,93.73,93.54,93.58,57867.0,93.4054,93.4752,93.2857,93.3256,57867.0
2017-06-27 09:30:00,93.53,94.31,93.18,93.41,28367.0,93.2758,94.0536,92.9267,93.1561,28367.0
2017-06-27 10:00:00,93.41,93.58,93.31,93.5,34113.0,93.1561,93.3256,93.0564,93.2458,34113.0
2017-06-27 10:30:00,93.49,93.73,93.4,93.45,44712.0,93.2359,93.4752,93.1461,93.196,44712.0
2017-06-27 11:00:00,93.46,93.57,93.4,93.56,16721.0,93.2059,93.3156,93.1461,93.3057,16721.0
2017-06-27 11:30:00,93.56,93.64,93.45,93.54,23650.0,93.3057,93.3855,93.196,93.2857,23650.0
2017-06-27 12:00:00,93.52,93.55,93.48,93.53,10399.0,93.2658,93.2957,93.2259,93.2758,10399.0
2017-06-27 12:30:00,93.48,93.51,93.37,93.43,11228.0,93.2259,93.2558,93.1162,93.176,11228.0
2017-06-27 13:00:00,93.43,93.45,93.26,93.32,6300.0,93.176,93.196,93.0065,93.0663,6300.0
2017-06-27 13:30:00,93.34,93.34,92.92,93.04,17545.0,93.0863,93.0863,92.6674,92.7871,17545.0
2017-06-27 14:00:00,93.1,93.14,92.88,93.14,8534.0,92.8469,92.8868,92.6275,92.8868,8534.0
2017-06-27 14:30:00,93.17,93.2,92.99,93.03,16711.0,92.9167,92.9466,92.7372,92.7771,16711.0
2017-06-27 15:00:00,93.03,93.13,92.85,92.88,19900.0,92.7771,92.8768,92.5976,92.6275,19900.0
2017-06-27 15:30:00,92.92,92.94,92.73,92.79,50214.0,92.6674,92.6874,92.4779,92.5378,50214.0
2017-06-28 09:30:00,93.16,93.22,92.56,92.56,25678.0,92.9068,92.9666,92.3084,92.3084,25678.0
2017-06-28 10:00:00,92.54,93.19,92.54,92.79,20510.0,92.2884,92.9367,92.2884,92.5378,20510.0
2017-06-28 10:30:00,92.91,93.27,92.85,93.21,39607.0,92.6574,93.0165,92.5976,92.9566,39607.0
2017-06-28 11:00:00,93.17,93.43,93.17,93.23,8548.0,92.9167,93.176,92.9167,92.9766,8548.0
2017-06-28 11:30:00,93.21,93.26,92.88,93.1,19699.0,92.9566,93.0065,92.6275,92.8469,19699.0
2017-06-28 12:00:00,93.1,93.38,93.1,93.38,13000.0,92.8469,93.1262,92.8469,93.1262,13000.0
2017-06-28 12:30:00,93.38,93.43,93.28,93.3,17714.0,93.1262,93.176,93.0264,93.0464,17714.0
2017-06-28 13:00:00,93.3,93.44,93.28,93.37,24415.0,93.0464,93.186,93.0264,93.1162,24415.0
2017-06-28 13:30:00,93.39,93.56,93.38,93.43,9277.0,93.1361,93.3057,93.1262,93.176,9277.0
2017-06-28 14:00:00,93.41,93.47,93.37,93.45,12831.0,93.1561,93.2159,93.1162,93.196,12831.0
2017-06-28 14:30:00,93.45,93.56,93.44,93.53,9848.0,93.196,93.3057,93.186,93.2758,9848.0
2017-06-28 15:00:00,93.53,93.76,93.53,93.76,34212.0,93.2758,93.5051,93.2758,93.5051,34212.0
2017-06-28 15:30:00,93.77,93.83,93.72,93.76,42677.0,93.5151,93.5749,93.4652,93.5051,42677.0
2017-06-29 09:30:00,93.73,93.73,92.64,92.83,53061.0,93.4752,93.4752,92.3882,92.5777,53061.0
2017-06-29 10:00:00,92.77,92.84,92.46,92.67,28057.0,92.5178,92.5876,92.2087,92.4181,28057.0
2017-06-29 10:30:00,92.66,93.05,92.56,92.75,66744.0,92.4081,92.7971,92.3084,92.4979,66744.0
2017-06-29 11:00:00,92.75,92.81,92.37,92.42,63257.0,92.4979,92.5577,92.1189,92.1688,63257.0
2017-06-29 11:30:00,92.39,92.67,92.13,92.59,34699.0,92.1389,92.4181,91.8796,92.3383,34699.0
2017-06-29 12:00:00,92.58,93.19,92.52,93.14,71767.0,92.3283,92.9367,92.2685,92.8868,71767.0
2017-06-29 12:30:00,93.14,93.37,92.95,92.95,29683.0,92.8868,93.1162,92.6973,92.6973,29683.0
2017-06-29 13:00:00,92.95,93.08,92.55,92.6,61465.0,92.6973,92.827,92.2984,92.3483,61465.0
2017-06-29 13:30:00,92.61,93.02,92.61,92.98,20650.0,92.3583,92.7671,92.3583,92.7272,20650.0
2017-06-29 14:00:00,93.0,93.15,92.79,93.04,30167.0,92.7472,92.8968,92.5378,92.7871,30167.0
2017-06-29 14:30:00,93.08,93.27,93.0,93.12,26499.0,92.827,93.0165,92.7472,92.8669,26499.0
2017-06-29 15:00:00,93.13,93.48,93.13,93.34,72345.0,92.8768,93.2259,92.8768,93.0863,72345.0
2017-06-29 15:30:00,93.34,93.64,93.34,93.51,132040.0,93.0863,93.3855,93.0863,93.2558,132040.0
2017-06-30 09:30:00,93.32,93.79,93.17,93.27,49841.0,93.0663,93.535,92.9167,93.0165,49841.0
2017-06-30 10:00:00,93.2,93.84,93.07,93.81,66641.0,92.9466,93.5849,92.817,93.555,66641.0
2017-06-30 10:30:00,93.8,93.85,93.39,93.59,40307.0,93.545,93.5949,93.1361,93.3356,40307.0
2017-06-30 11:00:00,93.62,93.62,93.35,93.42,42948.0,93.3655,93.3655,93.0962,93.1661,42948.0
2017-06-30 11:30:00,93.42,93.55,93.24,93.51,59119.0,93.1661,93.2957,92.9865,93.2558,59119.0
2017-06-30 12:00:00,93.5,93.5,93.24,93.31,32389.0,93.2458,93.2458,92.9865,93.0564,32389.0
2017-06-30 12:30:00,93.29,93.33,93.19,93.25,20474.0,93.0364,93.0763,92.9367,92.9965,20474.0
2017-06-30 13:00:00,93.24,93.45,93.23,93.45,17389.0,92.9865,93.196,92.9766,93.196,17389.0
2017-06-30 13:30:00,93.47,93.68,93.43,93.61,21230.0,93.2159,93.4253,93.176,93.3555,21230.0
2017-06-30 14:00:00,93.62,93.87,93.57,93.87,33826.0,93.3655,93.6148,93.3156,93.6148,33826.0
2017-06-30 14:30:00,93.84,93.9,93.74,93.9,30304.0,93.5849,93.6447,93.4852,93.6447,30304.0
2017-06-30 15:00:00,93.89,93.89,93.58,93.59,55156.0,93.6348,93.6348,93.3256,93.3356,55156.0
2017-06-30 15:30:00,93.58,93.59,92.94,93.0,1487369.0,93.3256,93.3356,92.6874,92.7472,1487369.0
2017-07-03 09:30:00,93.5,93.81,92.9,93.7,41398.0,93.2458,93.555,92.6475,93.4453,41398.0
2017-07-03 10:00:00,93.7,94.05,93.57,93.65,60729.0,93.4453,93.7943,93.3156,93.3954,60729.0
2017-07-03 10:30:00,93.65,93.77,93.49,93.51,37545.0,93.3954,93.5151,93.2359,93.2558,37545.0
2017-07-03 11:00:00,93.53,93.98,93.39,93.82,40600.0,93.2758,93.7245,93.1361,93.565,40600.0
2017-07-03 11:30:00,93.9,94.23,93.88,94.05,39137.0,93.6447,93.9738,93.6248,93.7943,39137.0
2017-07-03 12:00:00,94.03,94.14,93.61,93.69,27545.0,93.7744,93.8841,93.3555,93.4353,27545.0
2017-07-03 12:30:00,93.66,94.09,93.43,93.9,140537.0,93.4054,93.8342,93.176,93.6447,140537.0
2017-07-05 09:30:00,94.05,95.0,94.05,94.77,106201.0,93.7943,94.7418,93.7943,94.5124,106201.0
2017-07-05 10:00:00,94.77,95.21,94.69,95.21,51065.0,94.5124,94.9512,94.4326,94.9512,51065.0
2017-07-05 10:30:00,95.19,95.69,95.14,95.58,229309.0,94.9312,95.4299,94.8814,95.3202,229309.0
2017-07-05 11:00:00,95.6,95.76,95.43,95.63,93625.0,95.3401,95.4997,95.1706,95.37,93625.0
2017-07-05 11:30:00,95.61,95.62,95.16,95.5,85696.0,95.3501,95.3601,94.9013,95.2404,85696.0
2017-07-05 12:00:00,95.53,95.63,95.43,95.62,35222.0,95.2703,95.37,95.1706,95.3601,35222.0
2017-07-05 12:30:00,95.62,95.64,95.2,95.35,29849.0,95.3601,95.38,94.9412,95.0908,29849.0
2017-07-05 13:00:00,95.37,95.57,94.91,94.91,37758.0,95.1108,95.3102,94.652,94.652,37758.0
2017-07-05 13:30:00,94.91,94.98,94.78,94.94,22225.0,94.652,94.7218,94.5224,94.6819,22225.0
2017-07-05 14:00:00,94.9,95.05,94.3,94.52,112517.0,94.642,94.7916,94.0437,94.2631,112517.0
2017-07-05 14:30:00,94.52,94.59,94.35,94.39,92407.0,94.2631,94.3329,94.0935,94.1334,92407.0
2017-07-05 15:00:00,94.4,94.46,94.28,94.35,78626.0,94.1434,94.2032,94.0237,94.0935,78626.0
2017-07-05 15:30:00,94.37,94.47,94.27,94.44,205570.0,94.1135,94.2132,94.0137,94.1833,205570.0
2017-07-06 09:30:00,94.27,94.34,93.42,93.81,49480.0,94.0137,94.0836,93.1661,93.555,49480.0
2017-07-06 10:00:00,93.8,93.82,93.33,93.38,39925.0,93.545,93.565,93.0763,93.1262,39925.0
2017-07-06 10:30:00,93.49,93.63,93.36,93.56,37269.0,93.2359,93.3755,93.1062,93.3057,37269.0
2017-07-06 11:00:00,93.55,93.72,93.39,93.72,32110.0,93.2957,93.4652,93.1361,93.4652,32110.0
2017-07-06 11:30:00,93.79,94.02,93.79,93.95,20567.0,93.535,93.7644,93.535,93.6946,20567.0
2017-07-06 12:00:00,93.99,94.17,93.94,93.99,21351.0,93.7345,93.914,93.6846,93.7345,21351.0
2017-07-06 12:30:00,93.96,94.12,93.87,93.95,86386.0,93.7046,93.8641,93.6148,93.6946,86386.0
2017-07-06 13:00:00,93.92,94.02,93.79,93.89,22203.0,93.6647,93.7644,93.535,93.6348,22203.0
2017-07-06 13:30:00,93.88,93.91,93.68,93.75,19349.0,93.6248,93.6547,93.4253,93.4952,19349.0
2017-07-06 14:00:00,93.78,93.82,93.66,93.76,23526.0,93.5251,93.565,93.4054,93.5051,23526.0
2017-07-06 14:30:00,93.74,93.74,93.44,93.58,24466.0,93.4852,93.4852,93.186,93.3256,24466.0
2017-07-06 15:00:00,93.58,93.61,93.4,93.41,29560.0,93.3256,93.3555,93.1461,93.1561,29560.0
2017-07-06 15:30:00,93.42,93.43,93.23,93.28,65768.0,93.1661,93.176,92.9766,93.0264,65768.0
2017-07-07 09:30:00,93.37,94.13,93.14,93.99,32367.0,93.1162,93.8741,92.8868,93.7345,32367.0
2017-07-07 10:00:00,94.04,94.14,93.92,94.01,106443.0,93.7844,93.8841,93.6647,93.7544,106443.0
2017-07-07 10:30:00,94.04,94.09,93.82,94.0,33398.0,93.7844,93.8342,93.565,93.7445,33398.0
2017-07-07 11:00:00,93.96,94.06,93.93,94.0,35904.0,93.7046,93.8043,93.6747,93.7445,35904.0
2017-07-07 11:30:00,94.0,94.46,93.99,94.42,24670.0,93.7445,94.2032,93.7345,94.1633,24670.0
2017-07-07 12:00:00,94.42,94.44,94.29,94.4,14411.0,94.1633,94.1833,94.0337,94.1434,14411.0
2017-07-07 12:30:00,94.39,94.69,94.38,94.52,93203.0,94.1334,94.4326,94.1234,94.2631,93203.0
2017-07-07 13:00:00,94.52,94.69,94.48,94.5,94709.0,94.2631,94.4326,94.2232,94.2431,94709.0
2017-07-07 13:30:00,94.57,95.39,94.48,95.34,513390.0,94.3129,95.1307,94.2232,95.0808,513390.0
2017-07-07 14:00:00,95.34,95.38,94.94,95.08,272622.0,95.0808,95.1207,94.6819,94.8215,272622.0
2017-07-07 14:30:00,95.1,95.18,94.63,94.81,43761.0,94.8415,94.9213,94.3728,94.5523,43761.0
2017-07-07 15:00:00,94.81,94.91,94.52,94.52,27932.0,94.5523,94.652,94.2631,94.2631,27932.0
2017-07-07 15:30:00,94.56,94.73,94.39,94.45,142807.0,94.303,94.4725,94.1334,94.1933,142807.0
2017-07-10 09:30:00,94.48,95.46,94.31,94.68,42149.0,94.2232,95.2005,94.0536,94.4226,42149.0
2017-07-10 10:00:00,94.69,95.64,94.69,95.49,39209.0,94.4326,95.38,94.4326,95.2304,39209.0
2017-07-10 10:30:00,95.46,95.87,95.46,95.84,60140.0,95.2005,95.6094,95.2005,95.5795,60140.0
2017-07-10 11:00:00,95.82,95.96,95.73,95.79,32474.0,95.5595,95.6991,95.4698,95.5296,32474.0
2017-07-10 11:30:00,95.77,95.99,95.77,95.87,21566.0,95.5097,95.7291,95.5097,95.6094,21566.0
2017-07-10 12:00:00,95.86,96.15,95.85,96.15,44303.0,95.5994,95.8886,95.5894,95.8886,44303.0
2017-07-10 12:30:00,96.15,96.16,95.24,95.36,164213.0,95.8886,95.8986,94.9811,95.1008,164213.0
2017-07-10 13:00:00,95.34,95.62,94.98,95.59,34953.0,95.0808,95.3601,94.7218,95.3302,34953.0
2017-07-10 13:30:00,95.54,95.58,95.2,95.24,82343.0,95.2803,95.3202,94.9412,94.9811,82343.0
2017-07-10 14:00:00,95.24,95.38,95.24,95.34,79680.0,94.9811,95.1207,94.9811,95.0808,79680.0
2017-07-10 14:30:00,95.31,95.36,94.98,95.27,29926.0,95.0509,95.1008,94.7218,95.011,29926.0
2017-07-10 15:00:00,95.27,95.61,95.2,95.59,66144.0,95.011,95.3501,94.9412,95.3302,66144.0
2017-07-10 15:30:00,95.55,95.72,95.26,95.33,194479.0,95.2903,95.4598,95.001,95.0709,194479.0
2017-07-11 09:30:00,95.24,95.53,94.76,95.52,29723.0,94.9811,95.2703,94.5024,95.2603,29723.0
2017-07-11 10:00:00,95.45,95.45,94.95,95.42,19880.0,95.1905,95.1905,94.6919,95.1606,19880.0
2017-07-11 10:30:00,95.46,95.46,94.99,95.12,21366.0,95.2005,95.2005,94.7318,94.8614,21366.0
2017-07-11 11:00:00,95.15,95.25,94.7,94.85,33093.0,94.8913,94.9911,94.4426,94.5922,33093.0
2017-07-11 11:30:00,94.95,95.39,94.95,95.12,15991.0,94.6919,95.1307,94.6919,94.8614,15991.0
2017-07-11 12:00:00,95.14,95.16,94.95,95.14,10302.0,94.8814,94.9013,94.6919,94.8814,10302.0
2017-07-11 12:30:00,95.17,95.3,95.17,95.29,21394.0,94.9113,95.0409,94.9113,95.031,21394.0
2017-07-11 13:00:00,95.32,95.32,95.19,95.19,7300.0,95.0609,95.0609,94.9312,94.9312,7300.0
2017-07-11 13:30:00,95.21,95.61,95.21,95.61,13162.0,94.9512,95.3501,94.9512,95.3501,13162.0
2017-07-11 14:00:00,95.63,95.77,95.45,95.51,12878.0,95.37,95.5097,95.1905,95.2504,12878.0
2017-07-11 14:30:00,95.48,95.61,95.39,95.61,12450.0,95.2205,95.3501,95.1307,95.3501,12450.0
2017-07-11 15:00:00,95.61,95.86,95.56,95.58,34861.0,95.3501,95.5994,95.3002,95.3202,34861.0
2017-07-11 15:30:00,95.58,95.84,95.57,95.65,83261.0,95.3202,95.5795,95.3102,95.39,83261.0
2017-07-12 09:30:00,96.15,96.42,95.97,95.99,64105.0,95.8886,96.1579,95.7091,95.7291,64105.0
2017-07-12 10:00:00,96.06,96.22,95.81,96.19,25413.0,95.7989,95.9584,95.5496,95.9285,25413.0
2017-07-12 10:30:00,96.17,96.66,95.99,96.5,40084.0,95.9086,96.3972,95.7291,96.2377,40084.0
2017-07-12 11:00:00,96.51,96.63,96.32,96.41,17925.0,96.2477,96.3673,96.0582,96.1479,17925.0
2017-07-12 11:30:00,96.46,96.78,96.42,96.62,36622.0,96.1978,96.5169,96.1579,96.3574,36622.0
2017-07-12 12:00:00,96.61,96.64,96.41,96.48,10796.0,96.3474,96.3773,96.1479,96.2177,10796.0
2017-07-12 12:30:00,96.48,96.55,96.4,96.54,26636.0,96.2177,96.2875,96.138,96.2776,26636.0
2017-07-12 13:00:00,96.57,96.79,96.47,96.51,19682.0,96.3075,96.5269,96.2078,96.2477,19682.0
2017-07-12 13:30:00,96.54,96.7,96.48,96.66,15874.0,96.2776,96.4371,96.2177,96.3972,15874.0
2017-07-12 14:00:00,96.68,96.89,96.61,96.79,24891.0,96.4172,96.6266,96.3474,96.5269,24891.0
2017-07-12 14:30:00,96.79,97.07,96.79,97.02,36617.0,96.5269,96.8061,96.5269,96.7563,36617.0
2017-07-12 15:00:00,97.04,97.04,96.73,96.73,30240.0,96.7762,96.7762,96.4671,96.4671,30240.0
2017-07-12 15:30:00,96.73,96.94,96.68,96.92,136714.0,96.4671,96.6765,96.4172,96.6565,136714.0
2017-07-13 09:30:00,96.64,96.83,95.9,96.6,77555.0,96.3773,96.5668,95.6393,96.3374,77555.0
2017-07-13 10:00:00,96.64,96.76,96.4,96.47,50045.0,96.3773,96.497,96.138,96.2078,50045.0
2017-07-13 10:30:00,96.47,96.47,96.1,96.43,29073.0,96.2078,96.2078,95.8388,96.1679,29073.0
2017-07-13 11:00:00,96.41,96.76,96.38,96.74,24703.0,96.1479,96.497,96.118,96.477,24703.0
2017-07-13 11:30:00,96.78,96.99,96.75,96.99,23016.0,96.5169,96.7263,96.487,96.7263,23016.0
2017-07-13 12:00:00,96.97,97.35,96.89,97.24,49559.0,96.7064,97.0854,96.6266,96.9757,49559.0
2017-07-13 12:30:00,97.22,97.46,97.18,97.28,25482.0,96.9557,97.1951,96.9158,97.0156,25482.0
2017-07-13 13:00:00,97.29,97.5,97.19,97.37,26333.0,97.0255,97.235,96.9258,97.1053,26333.0
2017-07-13 13:30:00,97.34,97.4,96.81,97.08,97206.0,97.0754,97.1352,96.5468,96.8161,97206.0
2017-07-13 14:00:00,97.05,97.24,96.96,97.14,26166.0,96.7862,96.9757,96.6964,96.8759,26166.0
2017-07-13 14:30:00,97.14,97.29,97.01,97.11,24006.0,96.8759,97.0255,96.7463,96.846,24006.0
2017-07-13 15:00:00,97.09,97.17,96.98,97.13,37808.0,96.8261,96.9059,96.7164,96.866,37808.0
2017-07-13 15:30:00,97.1,97.26,97.05,97.19,97381.0,96.836,96.9956,96.7862,96.9258,97381.0
2017-07-14 09:30:00,97.31,97.36,97.01,97.08,16750.0,97.0455,97.0953,96.7463,96.8161,16750.0
2017-07-14 10:00:00,97.07,97.19,96.85,97.04,19196.0,96.8061,96.9258,96.5867,96.7762,19196.0
2017-07-14 10:30:00,97.07,97.2,96.99,96.99,19119.0,96.8061,96.9358,96.7263,96.7263,19119.0
2017-07-14 11:00:00,96.98,97.18,96.96,97.09,17932.0,96.7164,96.9158,96.6964,96.8261,17932.0
2017-07-14 11:30:00,97.15,97.16,96.92,97.11,15637.0,96.8859,96.8959,96.6565,96.846,15637.0
2017-07-14 12:00:00,97.13,97.14,97.02,97.03,20105.0,96.866,96.8759,96.7563,96.7662,20105.0
2017-07-14 12:30:00,97.03,97.24,97.0,97.2,24199.0,96.7662,96.9757,96.7363,96.9358,24199.0
2017-07-14 13:00:00,97.22,97.24,96.98,97.22,17332.0,96.9557,96.9757,96.7164,96.9557,17332.0
2017-07-14 13:30:00,97.22,97.22,97.07,97.16,22892.0,96.9557,96.9557,96.8061,96.8959,22892.0
2017-07-14 14:00:00,97.18,97.22,97.12,97.15,9327.0,96.9158,96.9557,96.856,96.8859,9327.0
2017-07-14 14:30:00,97.15,97.2,97.12,97.16,15799.0,96.8859,96.9358,96.856,96.8959,15799.0
2017-07-14 15:00:00,97.17,97.2,97.11,97.12,14648.0,96.9059,96.9358,96.846,96.856,14648.0
2017-07-14 15:30:00,97.13,97.2,96.9,96.94,121958.0,96.866,96.9358,96.6366,96.6765,121958.0
2017-07-17 09:30:00,96.99,97.01,96.78,96.96,40836.0,96.7263,96.7463,96.5169,96.6964,40836.0
2017-07-17 10:00:00,96.99,97.33,96.96,97.23,34674.0,96.7263,97.0654,96.6964,96.9657,34674.0
2017-07-17 10:30:00,97.24,97.3,96.99,97.26,27739.0,96.9757,97.0355,96.7263,96.9956,27739.0
2017-07-17 11:00:00,97.27,97.31,97.07,97.11,38901.0,97.0056,97.0455,96.8061,96.846,38901.0
2017-07-17 11:30:00,97.12,97.33,97.03,97.31,60647.0,96.856,97.0654,96.7662,97.0455,60647.0
2017-07-17 12:00:00,97.32,97.75,97.31,97.71,33320.0,97.0555,97.4843,97.0455,97.4444,33320.0
2017-07-17 12:30:00,97.77,97.99,97.77,97.97,26395.0,97.5042,97.7236,97.5042,97.7037,26395.0
2017-07-17 13:00:00,98.0,98.03,97.8,97.94,16598.0,97.7336,97.7635,97.5341,97.6738,16598.0
2017-07-17 13:30:00,97.93,97.96,97.56,97.61,24573.0,97.6638,97.6937,97.2948,97.3447,24573.0
2017-07-17 14:00:00,97.6,97.88,97.57,97.88,24408.0,97.3347,97.6139,97.3048,97.6139,24408.0
2017-07-17 14:30:00,97.82,97.98,97.82,97.91,21818.0,97.5541,97.7137,97.5541,97.6438,21818.0
2017-07-17 15:00:00,97.9,98.05,97.88,97.89,40244.0,97.6339,97.7835,97.6139,97.6239,40244.0
2017-07-17 15:30:00,97.88,98.08,97.85,98.01,114412.0,97.6139,97.8134,97.584,97.7436,114412.0
2017-07-18 09:30:00,97.94,97.94,97.34,97.88,42324.0,97.6738,97.6738,97.0754,97.6139,42324.0
2017-07-18 10:00:00,97.89,98.07,97.84,97.95,22655.0,97.6239,97.8034,97.574,97.6837,22655.0
2017-07-18 10:30:00,97.92,98.12,97.59,98.11,26201.0,97.6538,97.8533,97.3247,97.8433,26201.0
2017-07-18 11:00:00,98.09,98.15,98.0,98.13,21214.0,97.8234,97.8832,97.7336,97.8632,21214.0
2017-07-18 11:30:00,98.11,98.24,98.08,98.13,18567.0,97.8433,97.9729,97.8134,97.8632,18567.0
2017-07-18 12:00:00,98.14,98.35,98.12,98.25,18264.0,97.8732,98.0827,97.8533,97.9829,18264.0
2017-07-18 12:30:00,98.24,98.29,98.15,98.16,13827.0,97.9729,98.0228,97.8832,97.8932,13827.0
2017-07-18 13:00:00,98.17,98.27,98.05,98.23,16549.0,97.9031,98.0029,97.7835,97.963,16549.0
2017-07-18 13:30:00,98.21,98.51,98.2,98.45,24569.0,97.943,98.2422,97.9331,98.1824,24569.0
2017-07-18 14:00:00,98.45,98.49,98.33,98.35,17109.0,98.1824,98.2223,98.0627,98.0827,17109.0
2017-07-18 14:30:00,98.28,98.47,98.27,98.29,16996.0,98.0128,98.2023,98.0029,98.0228,16996.0
2017-07-18 15:00:00,98.27,98.43,98.23,98.31,23844.0,98.0029,98.1624,97.963,98.0428,23844.0
2017-07-18 15:30:00,98.32,98.46,98.26,98.43,100837.0,98.0527,98.1924,97.9929,98.1624,100837.0
2017-07-19 09:30:00,98.68,98.68,98.09,98.48,27903.0,98.4118,98.4118,97.8234,98.2123,27903.0
2017-07-19 10:00:00,98.47,98.68,98.27,98.55,46149.0,98.2023,98.4118,98.0029,98.2821,46149.0
2017-07-19 10:30:00,98.55,98.61,98.45,98.49,35305.0,98.2821,98.3419,98.1824,98.2223,35305.0
2017-07-19 11:00:00,98.5,98.6,98.35,98.45,37099.0,98.2322,98.332,98.0827,98.1824,37099.0
2017-07-19 11:30:00,98.47,98.58,98.44,98.54,27519.0,98.2023,98.312,98.1724,98.2721,27519.0
2017-07-19 12:00:00,98.52,98.57,98.44,98.47,18800.0,98.2522,98.3021,98.1724,98.2023,18800.0
2017-07-19 12:30:00,98.46,98.63,98.41,98.61,28736.0,98.1924,98.3619,98.1425,98.3419,28736.0
2017-07-19 13:00:00,98.61,98.73,98.58,98.64,26774.0,98.3419,98.4616,98.312,98.3719,26774.0
2017-07-19 13:30:00,98.66,98.67,98.52,98.56,24000.0,98.3918,98.4018,98.2522,98.2921,24000.0
2017-07-19 14:00:00,98.56,98.59,98.4,98.55,29916.0,98.2921,98.322,98.1325,98.2821,29916.0
2017-07-19 14:30:00,98.55,98.67,98.48,98.67,34217.0,98.2821,98.4018,98.2123,98.4018,34217.0
2017-07-19 15:00:00,98.65,98.98,98.64,98.78,87698.0,98.3818,98.7109,98.3719,98.5115,87698.0
2017-07-19 15:30:00,98.77,98.79,98.54,98.61,92739.0,98.5015,98.5215,98.2721,98.3419,92739.0
2017-07-20 09:30:00,98.87,98.94,98.6,98.91,45800.0,98.6012,98.671,98.332,98.6411,45800.0
2017-07-20 10:00:00,98.9,99.02,98.63,98.75,27518.0,98.6312,98.7508,98.3619,98.4816,27518.0
2017-07-20 10:30:00,98.71,98.82,98.55,98.69,23169.0,98.4417,98.5514,98.2821,98.4217,23169.0
2017-07-20 11:00:00,98.69,98.78,98.67,98.72,24811.0,98.4217,98.5115,98.4018,98.4516,24811.0
2017-07-20 11:30:00,98.72,98.81,98.68,98.73,17530.0,98.4516,98.5414,98.4118,98.4616,17530.0
2017-07-20 12:00:00,98.71,98.9,98.68,98.86,15703.0,98.4417,98.6312,98.4118,98.5913,15703.0
2017-07-20 12:30:00,98.87,99.06,98.86,98.95,6914.0,98.6012,98.7907,98.5913,98.681,6914.0
2017-07-20 13:00:00,98.95,98.95,98.75,98.88,7264.0,98.681,98.681,98.4816,98.6112,7264.0
2017-07-20 13:30:00,98.9,98.94,98.8,98.93,8431.0,98.6312,98.671,98.5314,98.6611,8431.0
2017-07-20 14:00:00,98.95,98.95,98.86,98.91,4019.0,98.681,98.681,98.5913,98.6411,4019.0
2017-07-20 14:30:00,98.92,98.92,98.65,98.75,13390.0,98.6511,98.6511,98.3818,98.4816,13390.0
2017-07-20 15:00:00,98.74,99.02,98.74,99.02,41378.0,98.4716,98.7508,98.4716,98.7508,41378.0
2017-07-20 15:30:00,99.02,99.11,98.7,98.85,94778.0,98.7508,98.8406,98.4317,98.5813,94778.0
2017-07-21 09:30:00,98.51,99.1,98.5,98.79,49427.0,98.2422,98.8306,98.2322,98.5215,49427.0
2017-07-21 10:00:00,98.83,99.1,98.83,98.94,29077.0,98.5613,98.8306,98.5613,98.671,29077.0
2017-07-21 10:30:00,98.92,99.17,98.92,98.99,14572.0,98.6511,98.9004,98.6511,98.7209,14572.0
2017-07-21 11:00:00,99.05,99.11,99.01,99.08,18419.0,98.7807,98.8406,98.7409,98.8107,18419.0
2017-07-21 11:30:00,99.08,99.16,99.05,99.16,8573.0,98.8107,98.8904,98.7807,98.8904,8573.0
2017-07-21 12:00:00,99.21,99.44,99.18,99.39,17004.0,98.9403,99.1697,98.9104,99.1198,17004.0
2017-07-21 12:30:00,99.38,99.47,99.35,99.44,10873.0,99.1099,99.1996,99.0799,99.1697,10873.0
2017-07-21 13:00:00,99.44,99.44,99.02,99.03,14138.0,99.1697,99.1697,98.7508,98.7608,14138.0
2017-07-21 13:30:00,99.03,99.03,98.88,98.98,13375.0,98.7608,98.7608,98.6112,98.7109,13375.0
2017-07-21 14:00:00,99.0,99.0,98.64,98.69,20268.0,98.7309,98.7309,98.3719,98.4217,20268.0
2017-07-21 14:30:00,98.71,98.83,98.67,98.73,11627.0,98.4417,98.5613,98.4018,98.4616,11627.0
2017-07-21 15:00:00,98.73,98.99,98.71,98.88,32395.0,98.4616,98.7209,98.4417,98.6112,32395.0
2017-07-21 15:30:00,98.87,99.1,98.83,98.94,75543.0,98.6012,98.8306,98.5613,98.671,75543.0
2017-07-24 09:30:00,98.87,99.4,98.87,99.33,32708.0,98.6012,99.1298,98.6012,99.06,32708.0
2017-07-24 10:00:00,99.27,99.5,99.18,99.5,23223.0,99.0001,99.2295,98.9104,99.2295,23223.0
2017-07-24 10:30:00,99.5,99.58,99.45,99.5,19283.0,99.2295,99.3093,99.1797,99.2295,19283.0
2017-07-24 11:00:00,99.5,99.72,99.48,99.67,25444.0,99.2295,99.4489,99.2096,99.3991,25444.0
2017-07-24 11:30:00,99.67,99.92,99.67,99.75,21311.0,99.3991,99.6484,99.3991,99.4788,21311.0
2017-07-24 12:00:00,99.78,100.05,99.75,100.01,17754.0,99.5088,99.778,99.4788,99.7381,17754.0
2017-07-24 12:30:00,100.0,100.13,99.95,100.12,10302.0,99.7282,99.8578,99.6783,99.8478,10302.0
2017-07-24 13:00:00,100.13,100.2,99.98,100.07,11081.0,99.8578,99.9276,99.7082,99.798,11081.0
2017-07-24 13:30:00,100.06,100.1,99.98,100.04,8735.0,99.788,99.8279,99.7082,99.7681,8735.0
2017-07-24 14:00:00,100.0,100.07,99.97,100.0,8148.0,99.7282,99.798,99.6982,99.7282,8148.0
2017-07-24 14:30:00,100.02,100.28,100.02,100.2,38083.0,99.7481,100.0074,99.7481,99.9276,38083.0
2017-07-24 15:00:00,100.19,100.19,99.94,100.06,27261.0,99.9176,99.9176,99.6683,99.788,27261.0
2017-07-24 15:30:00,100.06,100.19,99.81,99.98,90847.0,99.788,99.9176,99.5387,99.7082,90847.0
2017-07-25 09:30:00,99.96,100.31,99.49,100.11,31282.0,99.6883,100.0373,99.2196,99.8379,31282.0
2017-07-25 10:00:00,100.11,100.39,100.02,100.36,31193.0,99.8379,100.1171,99.7481,100.0872,31193.0
2017-07-25 10:30:00,100.35,100.54,100.11,100.39,27878.0,100.0772,100.2667,99.8379,100.1171,27878.0
2017-07-25 11:00:00,100.43,100.64,100.42,100.58,18652.0,100.157,100.3664,100.147,100.3066,18652.0
2017-07-25 11:30:00,100.63,101.0,100.51,100.96,40503.0,100.3565,100.7254,100.2368,100.6856,40503.0
2017-07-25 12:00:00,100.99,101.33,100.64,100.97,48152.0,100.7155,101.0545,100.3664,100.6955,48152.0
2017-07-25 12:30:00,100.97,101.2,100.97,101.13,34351.0,100.6955,100.9249,100.6955,100.8551,34351.0
2017-07-25 13:00:00,101.14,101.53,101.01,101.52,37230.0,100.8651,101.254,100.7354,101.244,37230.0
2017-07-25 13:30:00,101.54,101.68,101.17,101.33,81817.0,101.264,101.4036,100.895,101.0545,81817.0
2017-07-25 14:00:00,101.32,101.58,101.32,101.55,36309.0,101.0446,101.3039,101.0446,101.274,36309.0
2017-07-25 14:30:00,101.55,101.55,101.2,101.27,35725.0,101.274,101.274,100.9249,100.9947,35725.0
2017-07-25 15:00:00,101.27,101.27,100.99,101.0,68646.0,100.9947,100.9947,100.7155,100.7254,68646.0
2017-07-25 15:30:00,100.99,101.05,100.69,100.97,122841.0,100.7155,100.7753,100.4163,100.6955,122841.0
2017-07-26 09:30:00,101.32,101.48,100.82,101.13,61892.0,101.0446,101.2041,100.5459,100.8551,61892.0
2017-07-26 10:00:00,101.21,101.45,101.12,101.41,73191.0,100.9349,101.1742,100.8451,101.1343,73191.0
2017-07-26 10:30:00,101.46,101.48,101.19,101.2,19229.0,101.1842,101.2041,100.9149,100.9249,19229.0
2017-07-26 11:00:00,101.18,101.28,100.98,100.98,47496.0,100.905,101.0047,100.7055,100.7055,47496.0
2017-07-26 11:30:00,100.97,100.97,100.71,100.71,15975.0,100.6955,100.6955,100.4362,100.4362,15975.0
2017-07-26 12:00:00,100.7,100.99,100.68,100.93,13297.0,100.4263,100.7155,100.4063,100.6556,13297.0
2017-07-26 12:30:00,100.92,101.1,100.92,101.06,11703.0,100.6457,100.8252,100.6457,100.7853,11703.0
2017-07-26 13:00:00,101.05,101.09,100.95,101.06,11148.0,100.7753,100.8152,100.6756,100.7853,11148.0
2017-07-26 13:30:00,101.06,101.3,101.06,101.27,15255.0,100.7853,101.0246,100.7853,100.9947,15255.0
2017-07-26 14:00:00,101.22,101.53,101.18,101.5,23030.0,100.9448,101.254,100.905,101.2241,23030.0
2017-07-26 14:30:00,101.5,101.62,101.42,101.62,27221.0,101.2241,101.3438,101.1443,101.3438,27221.0
2017-07-26 15:00:00,101.59,101.75,101.57,101.65,32659.0,101.3138,101.4734,101.2939,101.3737,32659.0
2017-07-26 15:30:00,101.63,101.85,101.62,101.83,67662.0,101.3537,101.5731,101.3438,101.5532,67662.0
2017-07-27 09:30:00,102.34,102.35,101.28,101.64,59000.0,102.0618,102.0718,101.0047,101.3637,59000.0
2017-07-27 10:00:00,101.65,101.73,101.46,101.55,16385.0,101.3737,101.4535,101.1842,101.274,16385.0
2017-07-27 10:30:00,101.51,101.84,101.51,101.76,19362.0,101.2341,101.5632,101.2341,101.4834,19362.0
2017-07-27 11:00:00,101.8,101.96,101.69,101.89,36771.0,101.5233,101.6828,101.4136,101.613,36771.0
2017-07-27 11:30:00,101.9,101.96,101.8,101.85,19852.0,101.623,101.6828,101.5233,101.5731,19852.0
2017-07-27 12:00:00,101.81,101.93,101.78,101.91,15473.0,101.5332,101.6529,101.5033,101.633,15473.0
2017-07-27 12:30:00,101.89,102.02,101.47,101.55,52422.0,101.613,101.7427,101.1942,101.274,52422.0
2017-07-27 13:00:00,101.57,101.6,100.96,101.09,52679.0,101.2939,101.3238,100.6856,100.8152,52679.0
2017-07-27 13:30:00,101.14,101.98,101.09,101.92,68569.0,100.8651,101.7028,100.8152,101.6429,68569.0
2017-07-27 14:00:00,101.86,102.7,101.86,102.32,65430.0,101.5831,102.4208,101.5831,102.0419,65430.0
2017-07-27 14:30:00,102.33,102.33,101.74,101.81,34755.0,102.0518,102.0518,101.4634,101.5332,34755.0
2017-07-27 15:00:00,101.77,101.99,101.71,101.97,50750.0,101.4934,101.7128,101.4335,101.6928,50750.0
2017-07-27 15:30:00,101.99,102.73,101.81,101.95,175542.0,101.7128,102.4507,101.5332,101.6729,175542.0
2017-07-28 09:30:00,103.37,103.79,101.35,102.67,101195.0,103.089,103.5079,101.0745,102.3909,101195.0
2017-07-28 10:00:00,102.67,102.87,101.73,102.18,62519.0,102.3909,102.5904,101.4535,101.9022,62519.0
2017-07-28 10:30:00,102.21,102.55,101.94,102.11,50878.0,101.9322,102.2712,101.6629,101.8324,50878.0
2017-07-28 11:00:00,102.08,102.47,101.76,102.39,29986.0,101.8025,102.1915,101.4834,102.1117,29986.0
2017-07-28 11:30:00,102.39,102.55,102.08,102.51,43157.0,102.1117,102.2712,101.8025,102.2313,43157.0
2017-07-28 12:00:00,102.45,102.65,102.34,102.45,35646.0,102.1715,102.371,102.0618,102.1715,35646.0
2017-07-28 12:30:00,102.47,102.77,102.29,102.38,51487.0,102.1915,102.4906,102.0119,102.1017,51487.0
2017-07-28 13:00:00,102.39,102.99,102.35,102.94,45956.0,102.1117,102.71,102.0718,102.6602,45956.0
2017-07-28 13:30:00,102.96,103.42,102.52,102.58,32551.0,102.6801,103.1389,102.2413,102.3012,32551.0
2017-07-28 14:00:00,102.58,103.08,102.58,102.74,38531.0,102.3012,102.7998,102.3012,102.4607,38531.0
2017-07-28 14:30:00,102.71,102.9,102.66,102.66,27230.0,102.4308,102.6203,102.3809,102.3809,27230.0
2017-07-28 15:00:00,102.7,102.76,102.45,102.59,51352.0,102.4208,102.4807,102.1715,102.3111,51352.0
2017-07-28 15:30:00,102.55,102.78,102.42,102.45,139496.0,102.2712,102.5006,102.1416,102.1715,139496.0
2017-07-31 09:30:00,102.64,102.77,101.64,101.69,45810.0,102.361,102.4906,101.3637,101.4136,45810.0
2017-07-31 10:00:00,101.64,101.74,101.54,101.67,55127.0,101.3637,101.4634,101.264,101.3936,55127.0
2017-07-31 10:30:00,101.67,101.79,101.46,101.73,51230.0,101.3936,101.5133,101.1842,101.4535,51230.0
2017-07-31 11:00:00,101.73,101.92,101.55,101.65,36588.0,101.4535,101.6429,101.274,101.3737,36588.0
2017-07-31 11:30:00,101.63,101.65,101.24,101.27,50366.0,101.3537,101.3737,100.9648,100.9947,50366.0
2017-07-31 12:00:00,101.25,101.35,101.17,101.33,27209.0,100.9748,101.0745,100.895,101.0545,27209.0
2017-07-31 12:30:00,101.34,101.58,101.27,101.42,44231.0,101.0645,101.3039,100.9947,101.1443,44231.0
2017-07-31 13:00:00,101.4,101.6,101.32,101.52,21494.0,101.1244,101.3238,101.0446,101.244,21494.0
2017-07-31 13:30:00,101.52,101.75,101.45,101.53,35531.0,101.244,101.4734,101.1742,101.254,35531.0
2017-07-31 14:00:00,101.51,101.53,101.37,101.41,36285.0,101.2341,101.254,101.0944,101.1343,36285.0
2017-07-31 14:30:00,101.41,101.45,101.15,101.26,110811.0,101.1343,101.1742,100.875,100.9847,110811.0
2017-07-31 15:00:00,101.3,101.43,101.25,101.28,42131.0,101.0246,101.1543,100.9748,101.0047,42131.0
2017-07-31 15:30:00,101.28,101.54,101.11,101.16,166296.0,101.0047,101.264,100.8351,100.885,166296.0
2017-08-01 09:30:00,101.0,101.16,99.62,99.68,135361.0,100.7254,100.885,99.3492,99.409,135361.0
2017-08-01 10:00:00,99.68,100.12,99.68,99.79,60680.0,99.409,99.8478,99.409,99.5187,60680.0
2017-08-01 10:30:00,99.74,100.17,99.69,100.15,47677.0,99.4689,99.8977,99.419,99.8778,47677.0
2017-08-01 11:00:00,100.12,100.16,99.85,99.94,62461.0,99.8478,99.8877,99.5786,99.6683,62461.0
2017-08-01 11:30:00,99.95,100.02,99.55,99.59,41773.0,99.6783,99.7481,99.2794,99.3193,41773.0
2017-08-01 12:00:00,99.62,99.68,99.48,99.5,31269.0,99.3492,99.409,99.2096,99.2295,31269.0
2017-08-01 12:30:00,99.55,99.81,99.45,99.79,70128.0,99.2794,99.5387,99.1797,99.5187,70128.0
2017-08-01 13:00:00,99.79,99.9,99.74,99.78,38131.0,99.5187,99.6284,99.4689,99.5088,38131.0
2017-08-01 13:30:00,99.76,99.92,99.67,99.87,34540.0,99.4888,99.6484,99.3991,99.5985,34540.0
2017-08-01 14:00:00,99.85,99.89,99.67,99.8,47189.0,99.5786,99.6185,99.3991,99.5287,47189.0
2017-08-01 14:30:00,99.8,99.83,99.48,99.52,32128.0,99.5287,99.5586,99.2096,99.2495,32128.0
2017-08-01 15:00:00,99.52,99.67,99.46,99.56,52230.0,99.2495,99.3991,99.1896,99.2894,52230.0
2017-08-01 15:30:00,99.56,99.6,99.33,99.37,136386.0,99.2894,99.3293,99.06,99.0999,136386.0
2017-08-02 09:30:00,99.3,100.39,99.3,99.65,55848.0,99.0301,100.1171,99.0301,99.3791,55848.0
2017-08-02 10:00:00,99.7,99.88,99.47,99.52,38359.0,99.429,99.6085,99.1996,99.2495,38359.0
2017-08-02 10:30:00,99.56,99.63,99.26,99.32,27258.0,99.2894,99.3592,98.9902,99.05,27258.0
2017-08-02 11:00:00,99.31,99.39,99.09,99.32,66039.0,99.04,99.1198,98.8206,99.05,66039.0
2017-08-02 11:30:00,99.33,99.42,99.29,99.37,25155.0,99.06,99.1497,99.0201,99.0999,25155.0
2017-08-02 12:00:00,99.38,99.38,99.06,99.11,34759.0,99.1099,99.1099,98.7907,98.8406,34759.0
2017-08-02 12:30:00,99.11,99.36,99.01,99.13,28506.0,98.8406,99.0899,98.7409,98.8605,28506.0
2017-08-02 13:00:00,99.13,99.13,98.96,99.01,26331.0,98.8605,98.8605,98.691,98.7409,26331.0
2017-08-02 13:30:00,99.0,99.42,98.96,99.42,28027.0,98.7309,99.1497,98.691,99.1497,28027.0
2017-08-02 14:00:00,99.42,99.55,99.3,99.54,29401.0,99.1497,99.2794,99.0301,99.2694,29401.0
2017-08-02 14:30:00,99.51,99.61,99.44,99.54,31747.0,99.2395,99.3392,99.1697,99.2694,31747.0
2017-08-02 15:00:00,99.53,99.55,99.39,99.52,41910.0,99.2594,99.2794,99.1198,99.2495,41910.0
2017-08-02 15:30:00,99.53,99.64,99.38,99.4,139989.0,99.2594,99.3691,99.1099,99.1298,139989.0
2017-08-03 09:30:00,99.42,99.89,99.03,99.21,18744.0,99.1497,99.6185,98.7608,98.9403,18744.0
2017-08-03 10:00:00,99.23,99.56,99.06,99.52,39449.0,98.9603,99.2894,98.7907,99.2495,39449.0
2017-08-03 10:30:00,99.52,99.52,99.26,99.51,39795.0,99.2495,99.2495,98.9902,99.2395,39795.0
2017-08-03 11:00:00,99.51,99.86,99.44,99.49,42535.0,99.2395,99.5885,99.1697,99.2196,42535.0
2017-08-03 11:30:00,99.47,99.69,99.47,99.68,11163.0,99.1996,99.419,99.1996,99.409,11163.0
2017-08-03 12:00:00,99.71,99.89,99.66,99.83,15374.0,99.439,99.6185,99.3891,99.5586,15374.0
2017-08-03 12:30:00,99.87,99.98,99.7,99.9,14170.0,99.5985,99.7082,99.429,99.6284,14170.0
2017-08-03 13:00:00,99.88,99.89,99.75,99.77,21837.0,99.6085,99.6185,99.4788,99.4988,21837.0
2017-08-03 13:30:00,99.75,100.0,99.7,99.95,22615.0,99.4788,99.7282,99.429,99.6783,22615.0
2017-08-03 14:00:00,99.93,100.2,99.93,100.18,14640.0,99.6584,99.9276,99.6584,99.9077,14640.0
2017-08-03 14:30:00,100.18,100.2,100.01,100.08,18953.0,99.9077,99.9276,99.7381,99.8079,18953.0
2017-08-03 15:00:00,100.06,100.45,100.05,100.42,46329.0,99.788,100.1769,99.778,100.147,46329.0
2017-08-03 15:30:00,100.43,100.43,99.9,100.06,78169.0,100.157,100.157,99.6284,99.788,78169.0
2017-08-04 09:30:00,100.38,100.38,99.44,99.52,23339.0,100.1071,100.1071,99.1697,99.2495,23339.0
2017-08-04 10:00:00,99.45,99.82,99.45,99.57,46589.0,99.1797,99.5487,99.1797,99.2993,46589.0
2017-08-04 10:30:00,99.58,99.66,99.4,99.52,39927.0,99.3093,99.3891,99.1298,99.2495,39927.0
2017-08-04 11:00:00,99.49,99.65,99.33,99.52,40288.0,99.2196,99.3791,99.06,99.2495,40288.0
2017-08-04 11:30:00,99.51,99.58,99.32,99.5,24785.0,99.2395,99.3093,99.05,99.2295,24785.0
2017-08-04 12:00:00,99.47,99.6,99.19,99.2,27739.0,99.1996,99.3293,98.9204,98.9303,27739.0
2017-08-04 12:30:00,99.24,99.32,99.15,99.23,23190.0,98.9702,99.05,98.8805,98.9603,23190.0
2017-08-04 13:00:00,99.28,99.36,99.17,99.27,24029.0,99.0101,99.0899,98.9004,99.0001,24029.0
2017-08-04 13:30:00,99.27,99.4,99.06,99.06,28218.0,99.0001,99.1298,98.7907,98.7907,28218.0
2017-08-04 14:00:00,99.08,99.29,99.06,99.1,21524.0,98.8107,99.0201,98.7907,98.8306,21524.0
2017-08-04 14:30:00,99.09,99.17,99.05,99.16,22567.0,98.8206,98.9004,98.7807,98.8904,22567.0
2017-08-04 15:00:00,99.16,99.43,99.14,99.41,32585.0,98.8904,99.1597,98.8705,99.1398,32585.0
2017-08-04 15:30:00,99.41,99.44,99.18,99.29,78861.0,99.1398,99.1697,98.9104,99.0201,78861.0
2017-08-07 09:30:00,99.25,99.72,99.01,99.28,28942.0,98.9802,99.4489,98.7409,99.0101,28942.0
2017-08-07 10:00:00,99.29,99.5,99.12,99.34,44859.0,99.0201,99.2295,98.8506,99.07,44859.0
2017-08-07 10:30:00,99.36,99.48,99.26,99.44,17625.0,99.0899,99.2096,98.9902,99.1697,17625.0
2017-08-07 11:00:00,99.44,99.55,99.38,99.5,21159.0,99.1697,99.2794,99.1099,99.2295,21159.0
2017-08-07 11:30:00,99.51,99.54,99.29,99.3,15549.0,99.2395,99.2694,99.0201,99.0301,15549.0
2017-08-07 12:00:00,99.33,99.52,99.26,99.37,23034.0,99.06,99.2495,98.9902,99.0999,23034.0
2017-08-07 12:30:00,99.37,99.37,99.22,99.34,12911.0,99.0999,99.0999,98.9503,99.07,12911.0
2017-08-07 13:00:00,99.33,99.53,99.28,99.32,23698.0,99.06,99.2594,99.0101,99.05,23698.0
2017-08-07 13:30:00,99.38,99.38,99.16,99.24,17574.0,99.1099,99.1099,98.8904,98.9702,17574.0
2017-08-07 14:00:00,99.24,99.52,99.22,99.45,17932.0,98.9702,99.2495,98.9503,99.1797,17932.0
2017-08-07 14:30:00,99.5,99.51,99.28,99.38,12681.0,99.2295,99.2395,99.0101,99.1099,12681.0
2017-08-07 15:00:00,99.38,99.4,99.16,99.39,28987.0,99.1099,99.1298,98.8904,99.1198,28987.0
2017-08-07 15:30:00,99.39,99.47,99.27,99.31,62272.0,99.1198,99.1996,99.0001,99.04,62272.0
2017-08-08 09:30:00,99.28,99.28,98.52,98.55,47744.0,99.0101,99.0101,98.2522,98.2821,47744.0
2017-08-08 10:00:00,98.54,98.59,98.36,98.55,34391.0,98.2721,98.322,98.0926,98.2821,34391.0
2017-08-08 10:30:00,98.58,98.8,98.55,98.73,21942.0,98.312,98.5314,98.2821,98.4616,21942.0
2017-08-08 11:00:00,98.72,99.01,98.71,98.92,16353.0,98.4516,98.7409,98.4417,98.6511,16353.0
2017-08-08 11:30:00,98.93,99.51,98.9,99.42,67090.0,98.6611,99.2395,98.6312,99.1497,67090.0
2017-08-08 12:00:00,99.42,99.47,99.32,99.44,17602.0,99.1497,99.1996,99.05,99.1697,17602.0
2017-08-08 12:30:00,99.42,99.49,99.3,99.35,16374.0,99.1497,99.2196,99.0301,99.0799,16374.0
2017-08-08 13:00:00,99.36,99.49,99.34,99.34,15017.0,99.0899,99.2196,99.07,99.07,15017.0
2017-08-08 13:30:00,99.35,99.41,99.17,99.17,46862.0,99.0799,99.1398,98.9004,98.9004,46862.0
2017-08-08 14:00:00,99.17,99.51,99.14,99.22,28179.0,98.9004,99.2395,98.8705,98.9503,28179.0
2017-08-08 14:30:00,99.25,99.28,99.08,99.08,25247.0,98.9802,99.0101,98.8107,98.8107,25247.0
2017-08-08 15:00:00,99.08,99.21,98.78,98.91,67164.0,98.8107,98.9403,98.5115,98.6411,67164.0
2017-08-08 15:30:00,98.98,98.98,98.69,98.72,89018.0,98.7109,98.7109,98.4217,98.4516,89018.0
2017-08-09 09:30:00,98.16,98.78,98.01,98.7,68398.0,97.8932,98.5115,97.7436,98.4317,68398.0
2017-08-09 10:00:00,98.77,98.91,98.56,98.81,41000.0,98.5015,98.6411,98.2921,98.5414,41000.0
2017-08-09 10:30:00,98.76,99.05,98.76,98.92,34933.0,98.4915,98.7807,98.4915,98.6511,34933.0
2017-08-09 11:00:00,98.85,98.92,98.62,98.84,30033.0,98.5813,98.6511,98.3519,98.5713,30033.0
2017-08-09 11:30:00,98.84,99.25,98.78,99.25,27234.0,98.5713,98.9802,98.5115,98.9802,27234.0
2017-08-09 12:00:00,99.26,99.27,99.04,99.23,38697.0,98.9902,99.0001,98.7708,98.9603,38697.0
2017-08-09 12:30:00,99.22,99.3,99.17,99.17,19844.0,98.9503,99.0301,98.9004,98.9004,19844.0
2017-08-09 13:00:00,99.16,99.22,99.08,99.09,15898.0,98.8904,98.9503,98.8107,98.8206,15898.0
2017-08-09 13:30:00,99.1,99.23,99.02,99.14,23263.0,98.8306,98.9603,98.7508,98.8705,23263.0
2017-08-09 14:00:00,99.14,99.14,98.94,98.98,15214.0,98.8705,98.8705,98.671,98.7109,15214.0
2017-08-09 14:30:00,99.01,99.15,98.94,99.07,24767.0,98.7409,98.8805,98.671,98.8007,24767.0
2017-08-09 15:00:00,99.11,99.41,99.06,99.37,43287.0,98.8406,99.1398,98.7907,99.0999,43287.0
2017-08-09 15:30:00,99.4,99.86,99.31,99.76,184440.0,99.1298,99.5885,99.04,99.4888,184440.0
2017-08-10 09:30:00,99.29,99.65,98.96,99.17,35436.0,99.0201,99.3791,98.691,98.9004,35436.0
2017-08-10 10:00:00,99.22,99.39,98.87,99.37,41491.0,98.9503,99.1198,98.6012,99.0999,41491.0
2017-08-10 10:30:00,99.4,99.41,99.05,99.23,34950.0,99.1298,99.1398,98.7807,98.9603,34950.0
2017-08-10 11:00:00,99.22,99.41,99.03,99.07,30853.0,98.9503,99.1398,98.7608,98.8007,30853.0
2017-08-10 11:30:00,99.09,99.16,98.5,98.5,62282.0,98.8206,98.8904,98.2322,98.2322,62282.0
2017-08-10 12:00:00,98.5,98.59,98.23,98.37,42107.0,98.2322,98.322,97.963,98.1026,42107.0
2017-08-10 12:30:00,98.38,98.39,98.1,98.29,48523.0,98.1126,98.1225,97.8333,98.0228,48523.0
2017-08-10 13:00:00,98.33,98.58,98.29,98.47,38605.0,98.0627,98.312,98.0228,98.2023,38605.0
2017-08-10 13:30:00,98.48,98.57,98.33,98.56,80519.0,98.2123,98.3021,98.0627,98.2921,80519.0
2017-08-10 14:00:00,98.56,98.56,98.24,98.52,24383.0,98.2921,98.2921,97.9729,98.2522,24383.0
2017-08-10 14:30:00,98.5,98.56,98.29,98.44,31622.0,98.2322,98.2921,98.0228,98.1724,31622.0
2017-08-10 15:00:00,98.45,98.5,97.9,98.18,50872.0,98.1824,98.2322,97.6339,97.9131,50872.0
2017-08-10 15:30:00,98.17,98.22,97.52,97.74,147241.0,97.9031,97.953,97.2549,97.4743,147241.0
2017-08-11 09:30:00,97.75,98.21,97.15,97.61,54024.0,97.4843,97.943,96.8859,97.3447,54024.0
2017-08-11 10:00:00,97.64,98.2,97.61,97.81,25324.0,97.3746,97.9331,97.3447,97.5441,25324.0
2017-08-11 10:30:00,97.77,98.07,97.77,97.9,19539.0,97.5042,97.8034,97.5042,97.6339,19539.0
2017-08-11 11:00:00,97.89,98.04,97.65,97.68,25206.0,97.6239,97.7735,97.3846,97.4145,25206.0
2017-08-11 11:30:00,97.66,97.94,97.65,97.88,19913.0,97.3945,97.6738,97.3846,97.6139,19913.0
2017-08-11 12:00:00,97.92,98.03,97.84,97.85,18671.0,97.6538,97.7635,97.574,97.584,18671.0
2017-08-11 12:30:00,97.84,98.03,97.83,98.0,11206.0,97.574,97.7635,97.5641,97.7336,11206.0
2017-08-11 13:00:00,98.0,98.07,97.87,97.87,14895.0,97.7336,97.8034,97.604,97.604,14895.0
2017-08-11 13:30:00,97.87,97.99,97.77,97.98,14850.0,97.604,97.7236,97.5042,97.7137,14850.0
2017-08-11 14:00:00,97.97,98.03,97.86,98.01,19302.0,97.7037,97.7635,97.594,97.7436,19302.0
2017-08-11 14:30:00,98.02,98.02,97.68,97.82,22600.0,97.7535,97.7535,97.4145,97.5541,22600.0
2017-08-11 15:00:00,97.86,98.02,97.84,97.98,28389.0,97.594,97.7535,97.574,97.7137,28389.0
2017-08-11 15:30:00,97.99,98.16,97.88,97.95,59640.0,97.7236,97.8932,97.6139,97.6837,59640.0
2017-08-14 09:30:00,98.69,99.16,98.4,98.94,40393.0,98.4217,98.8904,98.1325,98.671,40393.0
2017-08-14 10:00:00,98.85,98.97,98.71,98.76,14105.0,98.5813,98.701,98.4417,98.4915,14105.0
2017-08-14 10:30:00,98.76,99.07,98.75,98.84,10829.0,98.4915,98.8007,98.4816,98.5713,10829.0
2017-08-14 11:00:00,98.83,99.07,98.83,98.99,17408.0,98.5613,98.8007,98.5613,98.7209,17408.0
2017-08-14 11:30:00,99.02,99.15,98.94,98.94,15637.0,98.7508,98.8805,98.671,98.671,15637.0
2017-08-14 12:00:00,99.01,99.14,99.01,99.03,5700.0,98.7409,98.8705,98.7409,98.7608,5700.0
2017-08-14 12:30:00,99.02,99.27,98.99,99.16,9387.0,98.7508,99.0001,98.7209,98.8904,9387.0
2017-08-14 13:00:00,99.18,99.23,99.13,99.13,5880.0,98.9104,98.9603,98.8605,98.8605,5880.0
2017-08-14 13:30:00,99.12,99.15,99.04,99.11,11267.0,98.8506,98.8805,98.7708,98.8406,11267.0
2017-08-14 14:00:00,99.1,99.13,98.96,98.98,14210.0,98.8306,98.8605,98.691,98.7109,14210.0
2017-08-14 14:30:00,99.02,99.04,98.87,98.91,8900.0,98.7508,98.7708,98.6012,98.6411,8900.0
2017-08-14 15:00:00,98.93,98.98,98.82,98.96,21238.0,98.6611,98.7109,98.5514,98.691,21238.0
2017-08-14 15:30:00,98.95,99.05,98.85,98.85,50417.0,98.681,98.7807,98.5813,98.5813,50417.0
2017-08-15 09:30:00,99.16,99.16,98.46,98.66,30284.0,98.8904,98.8904,98.1924,98.3918,30284.0
2017-08-15 10:00:00,98.6,98.67,98.14,98.18,27000.0,98.332,98.4018,97.8732,97.9131,27000.0
2017-08-15 10:30:00,98.15,98.49,97.99,98.46,35615.0,97.8832,98.2223,97.7236,98.1924,35615.0
2017-08-15 11:00:00,98.47,98.78,98.47,98.6,29246.0,98.2023,98.5115,98.2023,98.332,29246.0
2017-08-15 11:30:00,98.63,98.67,98.24,98.46,25845.0,98.3619,98.4018,97.9729,98.1924,25845.0
2017-08-15 12:00:00,98.51,98.78,98.5,98.75,17542.0,98.2422,98.5115,98.2322,98.4816,17542.0
2017-08-15 12:30:00,98.73,98.97,98.7,98.88,15600.0,98.4616,98.701,98.4317,98.6112,15600.0
2017-08-15 13:00:00,98.88,98.91,98.68,98.72,16180.0,98.6112,98.6411,98.4118,98.4516,16180.0
2017-08-15 13:30:00,98.73,98.77,98.64,98.64,16688.0,98.4616,98.5015,98.3719,98.3719,16688.0
2017-08-15 14:00:00,98.64,98.69,98.52,98.55,40197.0,98.3719,98.4217,98.2522,98.2821,40197.0
2017-08-15 14:30:00,98.6,98.79,98.59,98.67,26278.0,98.332,98.5215,98.322,98.4018,26278.0
2017-08-15 15:00:00,98.68,98.69,98.56,98.57,33235.0,98.4118,98.4217,98.2921,98.3021,33235.0
2017-08-15 15:30:00,98.57,98.71,98.51,98.57,68765.0,98.3021,98.4417,98.2422,98.3021,68765.0
2017-08-16 09:30:00,98.74,99.19,98.63,98.71,37787.0,98.4716,98.9204,98.3619,98.4417,37787.0
2017-08-16 10:00:00,98.75,98.88,98.71,98.78,12976.0,98.4816,98.6112,98.4417,98.5115,12976.0
2017-08-16 10:30:00,98.77,98.89,98.65,98.88,18789.0,98.5015,98.6212,98.3818,98.6112,18789.0
2017-08-16 11:00:00,98.86,99.31,98.86,99.22,22729.0,98.5913,99.04,98.5913,98.9503,22729.0
2017-08-16 11:30:00,99.22,99.58,99.22,99.45,17460.0,98.9503,99.3093,98.9503,99.1797,17460.0
2017-08-16 12:00:00,99.47,99.75,99.44,99.47,17007.0,99.1996,99.4788,99.1697,99.1996,17007.0
2017-08-16 12:30:00,99.5,99.5,99.25,99.29,13996.0,99.2295,99.2295,98.9802,99.0201,13996.0
2017-08-16 13:00:00,99.31,99.34,99.04,99.18,14844.0,99.04,99.07,98.7708,98.9104,14844.0
2017-08-16 13:30:00,99.2,99.36,99.12,99.34,15274.0,98.9303,99.0899,98.8506,99.07,15274.0
2017-08-16 14:00:00,99.33,99.4,99.21,99.24,33486.0,99.06,99.1298,98.9403,98.9702,33486.0
2017-08-16 14:30:00,99.23,99.32,99.18,99.22,12396.0,98.9603,99.05,98.9104,98.9503,12396.0
2017-08-16 15:00:00,99.21,99.33,99.21,99.31,16786.0,98.9403,99.06,98.9403,99.04,16786.0
2017-08-16 15:30:00,99.32,99.43,99.12,99.24,62927.0,99.05,99.1597,98.8506,98.9702,62927.0
2017-08-17 09:30:00,98.84,99.44,98.64,98.81,42803.0,98.5713,99.1697,98.3719,98.5414,42803.0
2017-08-17 10:00:00,98.63,98.81,98.41,98.54,19428.0,98.3619,98.5414,98.1425,98.2721,19428.0
2017-08-17 10:30:00,98.59,98.73,98.5,98.69,13300.0,98.322,98.4616,98.2322,98.4217,13300.0
2017-08-17 11:00:00,98.71,98.86,98.65,98.65,15162.0,98.4417,98.5913,98.3818,98.3818,15162.0
2017-08-17 11:30:00,98.63,98.68,98.48,98.68,12226.0,98.3619,98.4118,98.2123,98.4118,12226.0
2017-08-17 12:00:00,98.71,98.75,98.27,98.43,29597.0,98.4417,98.4816,98.0029,98.1624,29597.0
2017-08-17 12:30:00,98.43,98.43,98.12,98.22,11801.0,98.1624,98.1624,97.8533,97.953,11801.0
2017-08-17 13:00:00,98.18,98.26,98.07,98.22,25861.0,97.9131,97.9929,97.8034,97.953,25861.0
2017-08-17 13:30:00,98.24,98.41,98.21,98.37,10004.0,97.9729,98.1425,97.943,98.1026,10004.0
2017-08-17 14:00:00,98.35,98.37,98.04,98.14,18829.0,98.0827,98.1026,97.7735,97.8732,18829.0
2017-08-17 14:30:00,98.14,98.25,98.09,98.21,16296.0,97.8732,97.9829,97.8234,97.943,16296.0
2017-08-17 15:00:00,98.16,98.19,97.98,98.15,30659.0,97.8932,97.9231,97.7137,97.8832,30659.0
2017-08-17 15:30:00,98.15,98.22,97.91,97.93,84109.0,97.8832,97.953,97.6438,97.6638,84109.0
2017-08-18 09:30:00,97.79,98.77,97.38,97.7,59841.0,97.5242,98.5015,97.1153,97.4344,59841.0
2017-08-18 10:00:00,97.74,98.07,97.7,97.83,22361.0,97.4743,97.8034,97.4344,97.5641,22361.0
2017-08-18 10:30:00,97.79,97.86,97.47,97.8,24114.0,97.5242,97.594,97.205,97.5341,24114.0
2017-08-18 11:00:00,97.84,98.01,97.6,97.99,18577.0,97.574,97.7436,97.3347,97.7236,18577.0
2017-08-18 11:30:00,97.94,98.37,97.88,98.27,19418.0,97.6738,98.1026,97.6139,98.0029,19418.0
2017-08-18 12:00:00,98.23,98.27,98.09,98.27,17755.0,97.963,98.0029,97.8234,98.0029,17755.0
2017-08-18 12:30:00,98.24,98.57,98.16,98.55,34939.0,97.9729,98.3021,97.8932,98.2821,34939.0
2017-08-18 13:00:00,98.54,98.6,98.45,98.53,10721.0,98.2721,98.332,98.1824,98.2622,10721.0
2017-08-18 13:30:00,98.54,98.54,98.34,98.46,10175.0,98.2721,98.2721,98.0727,98.1924,10175.0
2017-08-18 14:00:00,98.42,98.49,98.33,98.47,9928.0,98.1525,98.2223,98.0627,98.2023,9928.0
2017-08-18 14:30:00,98.45,98.51,98.36,98.42,14504.0,98.1824,98.2422,98.0926,98.1525,14504.0
2017-08-18 15:00:00,98.42,98.48,98.16,98.25,35780.0,98.1525,98.2123,97.8932,97.9829,35780.0
2017-08-18 15:30:00,98.23,98.46,98.13,98.2,94487.0,97.963,98.1924,97.8632,97.9331,94487.0
2017-08-21 09:30:00,98.11,98.49,98.05,98.35,25374.0,97.8433,98.2223,97.7835,98.0827,25374.0
2017-08-21 10:00:00,98.28,98.39,97.96,98.37,20551.0,98.0128,98.1225,97.6937,98.1026,20551.0
2017-08-21 10:30:00,98.34,98.94,98.34,98.74,104536.0,98.0727,98.671,98.0727,98.4716,104536.0
2017-08-21 11:00:00,98.78,99.21,98.71,99.04,43822.0,98.5115,98.9403,98.4417,98.7708,43822.0
2017-08-21 11:30:00,99.05,99.16,98.91,98.97,11990.0,98.7807,98.8904,98.6411,98.701,11990.0
2017-08-21 12:00:00,99.0,99.15,98.88,99.13,31413.0,98.7309,98.8805,98.6112,98.8605,31413.0
2017-08-21 12:30:00,99.12,99.21,99.06,99.16,13089.0,98.8506,98.9403,98.7907,98.8904,13089.0
2017-08-21 13:00:00,99.13,99.23,98.99,98.99,15094.0,98.8605,98.9603,98.7209,98.7209,15094.0
2017-08-21 13:30:00,98.99,99.08,98.86,98.92,15210.0,98.7209,98.8107,98.5913,98.6511,15210.0
2017-08-21 14:00:00,98.87,99.01,98.85,98.95,9416.0,98.6012,98.7409,98.5813,98.681,9416.0
2017-08-21 14:30:00,98.94,99.11,98.88,99.06,43925.0,98.671,98.8406,98.6112,98.7907,43925.0
2017-08-21 15:00:00,99.04,99.07,98.85,98.96,51034.0,98.7708,98.8007,98.5813,98.691,51034.0
2017-08-21 15:30:00,98.96,99.1,98.92,98.96,41941.0,98.691,98.8306,98.6511,98.691,41941.0
2017-08-22 09:30:00,99.03,99.7,98.95,99.52,42245.0,98.7608,99.429,98.681,99.2495,42245.0
2017-08-22 10:00:00,99.49,99.69,99.49,99.63,8310.0,99.2196,99.419,99.2196,99.3592,8310.0
2017-08-22 10:30:00,99.66,99.81,99.62,99.81,10112.0,99.3891,99.5387,99.3492,99.5387,10112.0
2017-08-22 11:00:00,99.78,99.92,99.61,99.79,32674.0,99.5088,99.6484,99.3392,99.5187,32674.0
2017-08-22 11:30:00,99.8,99.89,99.46,99.53,21351.0,99.5287,99.6185,99.1896,99.2594,21351.0
2017-08-22 12:00:00,99.57,100.0,99.57,99.97,15720.0,99.2993,99.7282,99.2993,99.6982,15720.0
2017-08-22 12:30:00,99.96,100.15,99.92,100.1,14770.0,99.6883,99.8778,99.6484,99.8279,14770.0
2017-08-22 13:00:00,100.19,100.29,100.14,100.29,9301.0,99.9176,100.0174,99.8678,100.0174,9301.0
2017-08-22 13:30:00,100.29,100.32,99.98,99.98,21668.0,100.0174,100.0473,99.7082,99.7082,21668.0
2017-08-22 14:00:00,99.98,100.29,99.91,100.22,41844.0,99.7082,100.0174,99.6384,99.9476,41844.0
2017-08-22 14:30:00,100.24,100.39,100.24,100.34,8265.0,99.9675,100.1171,99.9675,100.0672,8265.0
2017-08-22 15:00:00,100.32,100.44,100.26,100.44,15486.0,100.0473,100.167,99.9875,100.167,15486.0
2017-08-22 15:30:00,100.41,100.51,100.16,100.24,78496.0,100.1371,100.2368,99.8877,99.9675,78496.0
2017-08-23 09:30:00,99.84,100.43,99.84,100.42,19220.0,99.5686,100.157,99.5686,100.147,19220.0
2017-08-23 10:00:00,100.38,100.67,100.2,100.55,17574.0,100.1071,100.3963,99.9276,100.2767,17574.0
2017-08-23 10:30:00,100.47,100.66,100.28,100.35,28243.0,100.1969,100.3864,100.0074,100.0772,28243.0
2017-08-23 11:00:00,100.36,100.48,100.31,100.45,9373.0,100.0872,100.2069,100.0373,100.1769,9373.0
2017-08-23 11:30:00,100.43,100.68,100.4,100.64,18048.0,100.157,100.4063,100.1271,100.3664,18048.0
2017-08-23 12:00:00,100.61,100.82,100.59,100.74,19975.0,100.3365,100.5459,100.3166,100.4662,19975.0
2017-08-23 12:30:00,100.75,100.84,100.68,100.84,17164.0,100.4761,100.5659,100.4063,100.5659,17164.0
2017-08-23 13:00:00,100.82,100.82,100.41,100.51,22041.0,100.5459,100.5459,100.1371,100.2368,22041.0
2017-08-23 13:30:00,100.53,100.69,100.52,100.67,15398.0,100.2567,100.4163,100.2468,100.3963,15398.0
2017-08-23 14:00:00,100.65,100.79,100.52,100.79,17143.0,100.3764,100.516,100.2468,100.516,17143.0
2017-08-23 14:30:00,100.79,101.02,100.77,100.9,41233.0,100.516,100.7454,100.4961,100.6257,41233.0
2017-08-23 15:00:00,100.95,101.04,100.79,100.99,32654.0,100.6756,100.7653,100.516,100.7155,32654.0
2017-08-23 15:30:00,100.97,101.15,100.97,101.03,128887.0,100.6955,100.875,100.6955,100.7554,128887.0
2017-08-24 09:30:00,101.12,101.12,100.63,100.91,44025.0,100.8451,100.8451,100.3565,100.6357,44025.0
2017-08-24 10:00:00,100.92,101.0,100.31,100.71,71477.0,100.6457,100.7254,100.0373,100.4362,71477.0
2017-08-24 10:30:00,100.71,101.23,100.71,100.87,26337.0,100.4362,100.9548,100.4362,100.5958,26337.0
2017-08-24 11:00:00,100.97,101.12,100.62,100.68,28112.0,100.6955,100.8451,100.3465,100.4063,28112.0
2017-08-24 11:30:00,100.68,100.86,100.59,100.68,39252.0,100.4063,100.5858,100.3166,100.4063,39252.0
2017-08-24 12:00:00,100.68,100.72,100.53,100.69,14327.0,100.4063,100.4462,100.2567,100.4163,14327.0
2017-08-24 12:30:00,100.7,100.9,100.6,100.9,11964.0,100.4263,100.6257,100.3265,100.6257,11964.0
2017-08-24 13:00:00,100.85,101.09,100.77,101.09,18885.0,100.5759,100.8152,100.4961,100.8152,18885.0
2017-08-24 13:30:00,101.09,101.11,100.87,101.0,11801.0,100.8152,100.8351,100.5958,100.7254,11801.0
2017-08-24 14:00:00,101.0,101.19,100.88,101.12,16108.0,100.7254,100.9149,100.6058,100.8451,16108.0
2017-08-24 14:30:00,101.13,101.39,101.05,101.39,16194.0,100.8551,101.1144,100.7753,101.1144,16194.0
2017-08-24 15:00:00,101.39,101.41,101.22,101.36,24357.0,101.1144,101.1343,100.9448,101.0845,24357.0
2017-08-24 15:30:00,101.36,101.65,101.3,101.5,103231.0,101.0845,101.3737,101.0246,101.2241,103231.0
2017-08-25 09:30:00,101.78,101.95,101.43,101.95,34567.0,101.5033,101.6729,101.1543,101.6729,34567.0
2017-08-25 10:00:00,101.9,102.02,101.63,101.9,18426.0,101.623,101.7427,101.3537,101.623,18426.0
2017-08-25 10:30:00,101.91,102.12,101.77,101.93,19081.0,101.633,101.8424,101.4934,101.6529,19081.0
2017-08-25 11:00:00,101.86,101.92,101.63,101.63,16537.0,101.5831,101.6429,101.3537,101.3537,16537.0
2017-08-25 11:30:00,101.6,101.6,101.39,101.49,16555.0,101.3238,101.3238,101.1144,101.2141,16555.0
2017-08-25 12:00:00,101.52,101.55,101.43,101.54,12781.0,101.244,101.274,101.1543,101.264,12781.0
2017-08-25 12:30:00,101.55,101.61,101.46,101.61,8749.0,101.274,101.3338,101.1842,101.3338,8749.0
2017-08-25 13:00:00,101.61,101.61,101.42,101.46,8799.0,101.3338,101.3338,101.1443,101.1842,8799.0
2017-08-25 13:30:00,101.42,101.52,101.42,101.52,17900.0,101.1443,101.244,101.1443,101.244,17900.0
2017-08-25 14:00:00,101.52,101.71,101.51,101.64,12251.0,101.244,101.4335,101.2341,101.3637,12251.0
2017-08-25 14:30:00,101.65,101.73,101.6,101.69,14979.0,101.3737,101.4535,101.3238,101.4136,14979.0
2017-08-25 15:00:00,101.69,101.72,101.53,101.59,23000.0,101.4136,101.4435,101.254,101.3138,23000.0
2017-08-25 15:30:00,101.59,101.62,101.3,101.45,60540.0,101.3138,101.3438,101.0246,101.1742,60540.0
2017-08-28 09:30:00,101.93,102.31,101.58,101.82,25915.0,101.6529,102.0319,101.3039,101.5432,25915.0
2017-08-28 10:00:00,101.81,101.92,101.66,101.78,13201.0,101.5332,101.6429,101.3837,101.5033,13201.0
2017-08-28 10:30:00,101.78,102.05,101.7,102.05,10220.0,101.5033,101.7726,101.4235,101.7726,10220.0
2017-08-28 11:00:00,102.01,102.16,101.83,101.98,14828.0,101.7327,101.8823,101.5532,101.7028,14828.0
2017-08-28 11:30:00,101.97,102.13,101.9,102.12,18086.0,101.6928,101.8524,101.623,101.8424,18086.0
2017-08-28 12:00:00,102.16,102.2,101.75,101.99,17417.0,101.8823,101.9222,101.4734,101.7128,17417.0
2017-08-28 12:30:00,101.97,101.99,101.69,101.89,11912.0,101.6928,101.7128,101.4136,101.613,11912.0
2017-08-28 13:00:00,101.85,101.88,101.64,101.73,17377.0,101.5731,101.6031,101.3637,101.4535,17377.0
2017-08-28 13:30:00,101.73,101.99,101.66,101.99,18864.0,101.4535,101.7128,101.3837,101.7128,18864.0
2017-08-28 14:00:00,101.99,102.3,101.93,102.23,27975.0,101.7128,102.0219,101.6529,101.9521,27975.0
2017-08-28 14:30:00,102.23,102.38,102.19,102.37,23291.0,101.9521,102.1017,101.9122,102.0917,23291.0
2017-08-28 15:00:00,102.36,102.5,102.31,102.45,36864.0,102.0817,102.2214,102.0319,102.1715,36864.0
2017-08-28 15:30:00,102.46,102.51,102.09,102.24,99908.0,102.1815,102.2313,101.8125,101.9621,99908.0
2017-08-29 09:30:00,101.81,102.24,101.68,102.15,30385.0,101.5332,101.9621,101.4036,101.8723,30385.0
2017-08-29 10:00:00,102.15,102.18,101.99,102.03,26326.0,101.8723,101.9022,101.7128,101.7526,26326.0
2017-08-29 10:30:00,102.05,102.14,101.8,102.03,61158.0,101.7726,101.8623,101.5233,101.7526,61158.0
2017-08-29 11:00:00,102.03,102.06,101.76,101.95,26545.0,101.7526,101.7826,101.4834,101.6729,26545.0
2017-08-29 11:30:00,101.99,102.07,101.91,102.07,23952.0,101.7128,101.7925,101.633,101.7925,23952.0
2017-08-29 12:00:00,102.06,102.08,101.97,102.02,17424.0,101.7826,101.8025,101.6928,101.7427,17424.0
2017-08-29 12:30:00,102.02,102.1,101.93,101.96,22365.0,101.7427,101.8225,101.6529,101.6828,22365.0
2017-08-29 13:00:00,101.97,102.04,101.84,101.9,14650.0,101.6928,101.7626,101.5632,101.623,14650.0
2017-08-29 13:30:00,101.9,101.95,101.68,101.68,17657.0,101.623,101.6729,101.4036,101.4036,17657.0
2017-08-29 14:00:00,101.72,102.07,101.69,101.82,56637.0,101.4435,101.7925,101.4136,101.5432,56637.0
2017-08-29 14:30:00,101.86,101.99,101.86,101.91,26382.0,101.5831,101.7128,101.5831,101.633,26382.0
2017-08-29 15:00:00,101.92,101.94,101.74,101.75,39811.0,101.6429,101.6629,101.4634,101.4734,39811.0
2017-08-29 15:30:00,101.76,101.81,101.55,101.63,72469.0,101.4834,101.5332,101.274,101.3537,72469.0
2017-08-30 09:30:00,101.54,102.04,101.27,101.85,20688.0,101.264,101.7626,100.9947,101.5731,20688.0
2017-08-30 10:00:00,101.9,101.98,101.8,101.8,12703.0,101.623,101.7028,101.5233,101.5233,12703.0
2017-08-30 10:30:00,101.81,102.02,101.72,101.99,10400.0,101.5332,101.7427,101.4435,101.7128,10400.0
2017-08-30 11:00:00,101.94,102.0,101.86,101.92,30530.0,101.6629,101.7227,101.5831,101.6429,30530.0
2017-08-30 11:30:00,101.92,101.99,101.82,101.97,27009.0,101.6429,101.7128,101.5432,101.6928,27009.0
2017-08-30 12:00:00,101.95,102.01,101.92,101.97,17083.0,101.6729,101.7327,101.6429,101.6928,17083.0
2017-08-30 12:30:00,101.96,102.02,101.95,102.0,32133.0,101.6828,101.7427,101.6729,101.7227,32133.0
2017-08-30 13:00:00,101.99,102.17,101.98,102.11,25601.0,101.7128,101.8923,101.7028,101.8324,25601.0
2017-08-30 13:30:00,102.15,102.18,102.03,102.03,20357.0,101.8723,101.9022,101.7526,101.7526,20357.0
2017-08-30 14:00:00,102.0,102.1,101.96,102.05,15074.0,101.7227,101.8225,101.6828,101.7726,15074.0
2017-08-30 14:30:00,102.04,102.42,102.02,102.42,19721.0,101.7626,102.1416,101.7427,102.1416,19721.0
2017-08-30 15:00:00,102.42,102.56,102.41,102.47,34693.0,102.1416,102.2812,102.1316,102.1915,34693.0
2017-08-30 15:30:00,102.47,102.62,102.35,102.52,64786.0,102.1915,102.341,102.0718,102.2413,64786.0
2017-08-31 09:30:00,103.0,103.43,102.2,103.14,57874.0,102.72,103.1488,101.9222,102.8596,57874.0
2017-08-31 10:00:00,103.08,103.41,102.94,103.28,44826.0,102.7998,103.1289,102.6602,102.9992,44826.0
2017-08-31 10:30:00,103.32,103.35,103.0,103.12,37450.0,103.0391,103.0691,102.72,102.8397,37450.0
2017-08-31 11:00:00,103.09,103.24,103.07,103.23,23493.0,102.8098,102.9594,102.7898,102.9494,23493.0
2017-08-31 11:30:00,103.23,103.32,103.1,103.22,35145.0,102.9494,103.0391,102.8197,102.9394,35145.0
2017-08-31 12:00:00,103.23,103.33,103.17,103.19,37272.0,102.9494,103.0491,102.8895,102.9095,37272.0
2017-08-31 12:30:00,103.25,103.37,103.23,103.32,20029.0,102.9693,103.089,102.9494,103.0391,20029.0
2017-08-31 13:00:00,103.33,103.45,103.3,103.39,21117.0,103.0491,103.1688,103.0192,103.1089,21117.0
2017-08-31 13:30:00,103.41,103.67,103.4,103.64,35214.0,103.1289,103.3882,103.1189,103.3583,35214.0
2017-08-31 14:00:00,103.66,103.71,103.51,103.69,32694.0,103.3782,103.4281,103.2286,103.4081,32694.0
2017-08-31 14:30:00,103.7,103.73,103.58,103.59,24196.0,103.4181,103.448,103.2984,103.3084,24196.0
2017-08-31 15:00:00,103.62,103.75,103.51,103.69,37287.0,103.3383,103.468,103.2286,103.4081,37287.0
2017-08-31 15:30:00,103.7,103.92,103.67,103.73,189648.0,103.4181,103.6375,103.3882,103.448,189648.0
2017-09-01 09:30:00,104.18,104.25,103.72,103.94,45056.0,103.8968,103.9666,103.4381,103.6575,45056.0
2017-09-01 10:00:00,103.95,104.0,103.62,103.97,59171.0,103.6674,103.7173,103.3383,103.6874,59171.0
2017-09-01 10:30:00,103.95,104.02,103.77,103.84,20037.0,103.6674,103.7372,103.4879,103.5577,20037.0
2017-09-01 11:00:00,103.83,103.94,103.73,103.81,19750.0,103.5478,103.6575,103.448,103.5278,19750.0
2017-09-01 11:30:00,103.86,103.98,103.77,103.9,24037.0,103.5777,103.6973,103.4879,103.6176,24037.0
2017-09-01 12:00:00,103.92,103.97,103.81,103.92,29316.0,103.6375,103.6874,103.5278,103.6375,29316.0
2017-09-01 12:30:00,103.89,104.0,103.88,103.93,11426.0,103.6076,103.7173,103.5976,103.6475,11426.0
2017-09-01 13:00:00,103.92,104.02,103.9,103.93,22189.0,103.6375,103.7372,103.6176,103.6475,22189.0
2017-09-01 13:30:00,103.96,104.03,103.9,104.02,29026.0,103.6774,103.7472,103.6176,103.7372,29026.0
2017-09-01 14:00:00,104.02,104.13,104.01,104.06,22030.0,103.7372,103.8469,103.7273,103.7771,22030.0
2017-09-01 14:30:00,104.06,104.14,104.0,104.14,15571.0,103.7771,103.8569,103.7173,103.8569,15571.0
2017-09-01 15:00:00,104.12,104.25,104.09,104.24,36413.0,103.837,103.9666,103.807,103.9566,36413.0
2017-09-01 15:30:00,104.24,104.24,103.92,103.95,78108.0,103.9566,103.9566,103.6375,103.6674,78108.0
2017-09-05 09:30:00,103.65,103.91,103.13,103.8,39291.0,103.3682,103.6275,102.8497,103.5178,39291.0
2017-09-05 10:00:00,103.75,103.88,103.67,103.84,35227.0,103.468,103.5976,103.3882,103.5577,35227.0
2017-09-05 10:30:00,103.85,103.9,103.7,103.7,19838.0,103.5677,103.6176,103.4181,103.4181,19838.0
2017-09-05 11:00:00,103.75,103.75,103.34,103.42,22792.0,103.468,103.468,103.0591,103.1389,22792.0
2017-09-05 11:30:00,103.39,103.47,103.25,103.42,37242.0,103.1089,103.1887,102.9693,103.1389,37242.0
2017-09-05 12:00:00,103.38,103.38,102.76,102.76,18331.0,103.099,103.099,102.4807,102.4807,18331.0
2017-09-05 12:30:00,102.68,102.69,102.41,102.69,22464.0,102.4009,102.4109,102.1316,102.4109,22464.0
2017-09-05 13:00:00,102.64,102.64,102.18,102.27,27610.0,102.361,102.361,101.9022,101.992,27610.0
2017-09-05 13:30:00,102.32,102.76,102.29,102.76,31057.0,102.0419,102.4807,102.0119,102.4807,31057.0
2017-09-05 14:00:00,102.73,102.85,102.59,102.72,27795.0,102.4507,102.5704,102.3111,102.4408,27795.0
2017-09-05 14:30:00,102.75,102.81,102.63,102.67,29076.0,102.4707,102.5305,102.351,102.3909,29076.0
2017-09-05 15:00:00,102.67,102.76,102.47,102.6,47904.0,102.3909,102.4807,102.1915,102.3211,47904.0
2017-09-05 15:30:00,102.62,102.66,102.36,102.54,98129.0,102.341,102.3809,102.0817,102.2613,98129.0
2017-09-06 09:30:00,102.67,103.03,102.06,102.94,69873.0,102.3909,102.7499,101.7826,102.6602,69873.0
2017-09-06 10:00:00,102.94,102.94,102.29,102.29,21374.0,102.6602,102.6602,102.0119,102.0119,21374.0
2017-09-06 10:30:00,102.29,102.39,102.12,102.18,27938.0,102.0119,102.1117,101.8424,101.9022,27938.0
2017-09-06 11:00:00,102.21,102.41,102.1,102.36,46902.0,101.9322,102.1316,101.8225,102.0817,46902.0
2017-09-06 11:30:00,102.39,102.59,102.39,102.56,34001.0,102.1117,102.3111,102.1117,102.2812,34001.0
2017-09-06 12:00:00,102.57,102.81,102.42,102.77,24692.0,102.2912,102.5305,102.1416,102.4906,24692.0
2017-09-06 12:30:00,102.76,102.87,102.72,102.84,13505.0,102.4807,102.5904,102.4408,102.5604,13505.0
2017-09-06 13:00:00,102.84,102.87,102.68,102.74,14569.0,102.5604,102.5904,102.4009,102.4607,14569.0
2017-09-06 13:30:00,102.74,102.99,102.74,102.96,19245.0,102.4607,102.71,102.4607,102.6801,19245.0
2017-09-06 14:00:00,102.95,102.99,102.84,102.89,17708.0,102.6701,102.71,102.5604,102.6103,17708.0
2017-09-06 14:30:00,102.87,102.89,102.53,102.7,17735.0,102.5904,102.6103,102.2513,102.4208,17735.0
2017-09-06 15:00:00,102.68,103.03,102.66,103.0,29733.0,102.4009,102.7499,102.3809,102.72,29733.0
2017-09-06 15:30:00,103.0,103.01,102.74,102.8,97100.0,102.72,102.73,102.4607,102.5206,97100.0
2017-09-07 09:30:00,103.04,103.4,102.58,102.75,28982.0,102.7599,103.1189,102.3012,102.4707,28982.0
2017-09-07 10:00:00,102.76,102.86,102.51,102.66,27567.0,102.4807,102.5804,102.2313,102.3809,27567.0
2017-09-07 10:30:00,102.72,102.97,102.69,102.9,33824.0,102.4408,102.6901,102.4109,102.6203,33824.0
2017-09-07 11:00:00,102.87,103.06,102.66,102.71,14129.0,102.5904,102.7798,102.3809,102.4308,14129.0
2017-09-07 11:30:00,102.74,103.36,102.72,103.08,26351.0,102.4607,103.079,102.4408,102.7998,26351.0
2017-09-07 12:00:00,103.02,103.33,102.96,103.2,11449.0,102.74,103.0491,102.6801,102.9195,11449.0
2017-09-07 12:30:00,103.23,103.27,103.12,103.26,6982.0,102.9494,102.9893,102.8397,102.9793,6982.0
2017-09-07 13:00:00,103.28,103.57,103.28,103.56,9363.0,102.9992,103.2885,102.9992,103.2785,9363.0
2017-09-07 13:30:00,103.56,103.58,103.36,103.41,8539.0,103.2785,103.2984,103.079,103.1289,8539.0
2017-09-07 14:00:00,103.37,103.52,103.36,103.36,12748.0,103.089,103.2386,103.079,103.079,12748.0
2017-09-07 14:30:00,103.41,103.51,103.26,103.49,11307.0,103.1289,103.2286,102.9793,103.2087,11307.0
2017-09-07 15:00:00,103.52,103.53,103.29,103.38,14469.0,103.2386,103.2486,103.0092,103.099,14469.0
2017-09-07 15:30:00,103.4,103.67,103.38,103.48,59828.0,103.1189,103.3882,103.099,103.1987,59828.0
2017-09-08 09:30:00,103.49,103.57,103.07,103.42,16133.0,103.2087,103.2885,102.7898,103.1389,16133.0
2017-09-08 10:00:00,103.5,103.85,103.44,103.84,12825.0,103.2187,103.5677,103.1588,103.5577,12825.0
2017-09-08 10:30:00,103.84,104.14,103.63,104.1,35538.0,103.5577,103.8569,103.3483,103.817,35538.0
2017-09-08 11:00:00,104.12,104.24,104.01,104.2,14119.0,103.837,103.9566,103.7273,103.9167,14119.0
2017-09-08 11:30:00,104.23,104.3,104.1,104.25,12371.0,103.9467,104.0165,103.817,103.9666,12371.0
2017-09-08 12:00:00,104.25,104.25,103.71,103.85,15768.0,103.9666,103.9666,103.4281,103.5677,15768.0
2017-09-08 12:30:00,103.84,104.11,103.78,103.78,9887.0,103.5577,103.827,103.4979,103.4979,9887.0
2017-09-08 13:00:00,103.77,103.77,103.58,103.72,9586.0,103.4879,103.4879,103.2984,103.4381,9586.0
2017-09-08 13:30:00,103.72,103.73,103.47,103.59,12466.0,103.4381,103.448,103.1887,103.3084,12466.0
2017-09-08 14:00:00,103.53,103.57,103.22,103.22,28335.0,103.2486,103.2885,102.9394,102.9394,28335.0
2017-09-08 14:30:00,103.19,103.31,103.1,103.23,13869.0,102.9095,103.0292,102.8197,102.9494,13869.0
2017-09-08 15:00:00,103.21,103.45,103.21,103.36,21034.0,102.9294,103.1688,102.9294,103.079,21034.0
2017-09-08 15:30:00,103.31,103.43,103.14,103.31,54127.0,103.0292,103.1488,102.8596,103.0292,54127.0
2017-09-11 09:30:00,103.8,104.86,103.28,104.61,60654.0,103.5178,104.575,102.9992,104.3256,60654.0
2017-09-11 10:00:00,104.61,104.8,104.32,104.61,28050.0,104.3256,104.5151,104.0364,104.3256,28050.0
2017-09-11 10:30:00,104.64,104.65,104.13,104.27,28372.0,104.3556,104.3655,103.8469,103.9866,28372.0
2017-09-11 11:00:00,104.27,104.38,104.16,104.27,20151.0,103.9866,104.0963,103.8769,103.9866,20151.0
2017-09-11 11:30:00,104.29,104.39,104.19,104.3,20067.0,104.0065,104.1062,103.9068,104.0165,20067.0
2017-09-11 12:00:00,104.3,104.41,104.14,104.19,20599.0,104.0165,104.1262,103.8569,103.9068,20599.0
2017-09-11 12:30:00,104.21,104.38,104.16,104.25,23433.0,103.9267,104.0963,103.8769,103.9666,23433.0
2017-09-11 13:00:00,104.29,104.32,104.03,104.1,22416.0,104.0065,104.0364,103.7472,103.817,22416.0
2017-09-11 13:30:00,104.1,104.33,103.99,104.18,22546.0,103.817,104.0464,103.7073,103.8968,22546.0
2017-09-11 14:00:00,104.22,104.57,104.2,104.51,23087.0,103.9367,104.2857,103.9167,104.2259,23087.0
2017-09-11 14:30:00,104.51,104.54,104.36,104.44,22892.0,104.2259,104.2558,104.0763,104.1561,22892.0
2017-09-11 15:00:00,104.4,104.5,104.3,104.46,29296.0,104.1162,104.2159,104.0165,104.176,29296.0
2017-09-11 15:30:00,104.44,104.75,104.36,104.68,122190.0,104.1561,104.4653,104.0763,104.3954,122190.0
2017-09-12 09:30:00,104.73,105.0,104.04,104.09,30039.0,104.4453,104.7146,103.7572,103.807,30039.0
2017-09-12 10:00:00,104.18,104.18,103.6,103.74,18912.0,103.8968,103.8968,103.3184,103.458,18912.0
2017-09-12 10:30:00,103.79,103.82,103.48,103.72,19298.0,103.5079,103.5378,103.1987,103.4381,19298.0
2017-09-12 11:00:00,103.67,103.7,103.52,103.57,11905.0,103.3882,103.4181,103.2386,103.2885,11905.0
2017-09-12 11:30:00,103.62,103.64,103.49,103.56,13933.0,103.3383,103.3583,103.2087,103.2785,13933.0
2017-09-12 12:00:00,103.55,103.59,103.44,103.47,13728.0,103.2685,103.3084,103.1588,103.1887,13728.0
2017-09-12 12:30:00,103.48,103.62,103.45,103.56,7650.0,103.1987,103.3383,103.1688,103.2785,7650.0
2017-09-12 13:00:00,103.53,103.67,103.49,103.6,9660.0,103.2486,103.3882,103.2087,103.3184,9660.0
2017-09-12 13:30:00,103.59,103.63,103.51,103.51,11561.0,103.3084,103.3483,103.2286,103.2286,11561.0
2017-09-12 14:00:00,103.5,103.62,103.45,103.58,10287.0,103.2187,103.3383,103.1688,103.2984,10287.0
2017-09-12 14:30:00,103.6,103.6,103.46,103.56,13888.0,103.3184,103.3184,103.1788,103.2785,13888.0
2017-09-12 15:00:00,103.58,103.7,103.57,103.7,18097.0,103.2984,103.4181,103.2885,103.4181,18097.0
2017-09-12 15:30:00,103.69,103.77,103.64,103.73,78716.0,103.4081,103.4879,103.3583,103.448,78716.0
2017-09-13 09:30:00,103.61,103.78,103.2,103.36,37438.0,103.3284,103.4979,102.9195,103.079,37438.0
2017-09-13 10:00:00,103.31,103.36,103.08,103.27,12941.0,103.0292,103.079,102.7998,102.9893,12941.0
2017-09-13 10:30:00,103.3,103.43,103.15,103.2,16906.0,103.0192,103.1488,102.8696,102.9195,16906.0
2017-09-13 11:00:00,103.21,103.73,103.21,103.53,23837.0,102.9294,103.448,102.9294,103.2486,23837.0
2017-09-13 11:30:00,103.49,103.49,102.9,102.9,22423.0,103.2087,103.2087,102.6203,102.6203,22423.0
2017-09-13 12:00:00,102.9,103.12,102.86,102.94,12566.0,102.6203,102.8397,102.5804,102.6602,12566.0
2017-09-13 12:30:00,102.98,103.4,102.98,103.19,12226.0,102.7001,103.1189,102.7001,102.9095,12226.0
2017-09-13 13:00:00,103.15,103.25,103.06,103.12,11373.0,102.8696,102.9693,102.7798,102.8397,11373.0
2017-09-13 13:30:00,103.12,103.14,102.91,103.08,14008.0,102.8397,102.8596,102.6303,102.7998,14008.0
2017-09-13 14:00:00,103.04,103.31,102.89,103.21,20216.0,102.7599,103.0292,102.6103,102.9294,20216.0
2017-09-13 14:30:00,103.22,103.37,103.2,103.23,19432.0,102.9394,103.089,102.9195,102.9494,19432.0
2017-09-13 15:00:00,103.22,103.3,103.1,103.26,25929.0,102.9394,103.0192,102.8197,102.9793,25929.0
2017-09-13 15:30:00,103.28,103.37,103.1,103.28,72572.0,102.9992,103.089,102.8197,102.9992,72572.0
2017-09-14 09:30:00,103.11,103.3,102.81,102.88,28657.0,102.8297,103.0192,102.5305,102.6003,28657.0
2017-09-14 10:00:00,102.84,102.89,102.34,102.61,25928.0,102.5604,102.6103,102.0618,102.3311,25928.0
2017-09-14 10:30:00,102.65,103.17,102.64,103.15,15703.0,102.371,102.8895,102.361,102.8696,15703.0
2017-09-14 11:00:00,103.18,103.42,103.16,103.34,10848.0,102.8995,103.1389,102.8796,103.0591,10848.0
2017-09-14 11:30:00,103.3,103.42,103.14,103.37,10480.0,103.0192,103.1389,102.8596,103.089,10480.0
2017-09-14 12:00:00,103.41,103.44,103.08,103.14,10348.0,103.1289,103.1588,102.7998,102.8596,10348.0
2017-09-14 12:30:00,103.14,103.34,103.14,103.34,7063.0,102.8596,103.0591,102.8596,103.0591,7063.0
2017-09-14 13:00:00,103.31,103.37,103.27,103.36,9271.0,103.0292,103.089,102.9893,103.079,9271.0
2017-09-14 13:30:00,103.37,103.48,103.31,103.38,8485.0,103.089,103.1987,103.0292,103.099,8485.0
2017-09-14 14:00:00,103.37,103.47,103.31,103.37,10743.0,103.089,103.1887,103.0292,103.089,10743.0
2017-09-14 14:30:00,103.33,103.53,103.32,103.38,12000.0,103.0491,103.2486,103.0391,103.099,12000.0
2017-09-14 15:00:00,103.4,103.52,103.39,103.46,19259.0,103.1189,103.2386,103.1089,103.1788,19259.0
2017-09-14 15:30:00,103.46,103.56,103.26,103.38,77182.0,103.1788,103.2785,102.9793,103.099,77182.0
2017-09-15 09:30:00,103.42,103.78,103.05,103.43,89336.0,103.1389,103.4979,102.7699,103.1488,89336.0
2017-09-15 10:00:00,103.44,103.51,103.03,103.25,34625.0,103.1588,103.2286,102.7499,102.9693,34625.0
2017-09-15 10:30:00,103.29,104.03,103.2,103.97,34960.0,103.0092,103.7472,102.9195,103.6874,34960.0
2017-09-15 11:00:00,103.93,104.05,103.87,104.04,34414.0,103.6475,103.7672,103.5876,103.7572,34414.0
2017-09-15 11:30:00,104.06,104.17,103.9,103.9,21036.0,103.7771,103.8868,103.6176,103.6176,21036.0
2017-09-15 12:00:00,103.89,104.1,103.89,104.1,15900.0,103.6076,103.817,103.6076,103.817,15900.0
2017-09-15 12:30:00,104.07,104.1,103.9,104.06,12627.0,103.7871,103.817,103.6176,103.7771,12627.0
2017-09-15 13:00:00,104.09,104.48,104.06,104.43,23162.0,103.807,104.196,103.7771,104.1461,23162.0
2017-09-15 13:30:00,104.44,104.44,104.2,104.3,13927.0,104.1561,104.1561,103.9167,104.0165,13927.0
2017-09-15 14:00:00,104.33,104.39,104.22,104.39,17027.0,104.0464,104.1062,103.9367,104.1062,17027.0
2017-09-15 14:30:00,104.36,104.38,104.24,104.28,14679.0,104.0763,104.0963,103.9566,103.9965,14679.0
2017-09-15 15:00:00,104.28,104.35,104.17,104.22,24125.0,103.9965,104.0663,103.8868,103.9367,24125.0
2017-09-15 15:30:00,104.23,104.6,104.13,104.34,113077.0,103.9467,104.3157,103.8469,104.0564,113077.0
2017-09-18 09:30:00,104.69,105.17,104.31,105.05,52584.0,104.4054,104.8841,104.0264,104.7644,52584.0
2017-09-18 10:00:00,105.15,105.29,104.74,105.0,18315.0,104.8642,105.0038,104.4553,104.7146,18315.0
2017-09-18 10:30:00,105.0,105.06,104.73,104.73,16037.0,104.7146,104.7744,104.4453,104.4453,16037.0
2017-09-18 11:00:00,104.7,104.99,104.7,104.78,24190.0,104.4154,104.7046,104.4154,104.4952,24190.0
2017-09-18 11:30:00,104.78,104.85,104.73,104.85,18827.0,104.4952,104.565,104.4453,104.565,18827.0
2017-09-18 12:00:00,104.85,104.96,104.78,104.83,11400.0,104.565,104.6747,104.4952,104.545,11400.0
2017-09-18 12:30:00,104.84,105.06,104.75,105.06,19085.0,104.555,104.7744,104.4653,104.7744,19085.0
2017-09-18 13:00:00,105.03,105.1,104.84,105.0,21767.0,104.7445,104.8143,104.555,104.7146,21767.0
2017-09-18 13:30:00,105.02,105.3,104.98,105.16,17871.0,104.7345,105.0138,104.6946,104.8741,17871.0
2017-09-18 14:00:00,105.18,105.18,104.9,104.92,25371.0,104.8941,104.8941,104.6148,104.6348,25371.0
2017-09-18 14:30:00,104.92,105.15,104.88,105.06,32246.0,104.6348,104.8642,104.5949,104.7744,32246.0
2017-09-18 15:00:00,105.05,105.13,104.97,105.07,31785.0,104.7644,104.8442,104.6847,104.7844,31785.0
2017-09-18 15:30:00,105.08,105.12,105.0,105.07,74529.0,104.7944,104.8342,104.7146,104.7844,74529.0
2017-09-19 09:30:00,105.26,105.71,104.72,105.71,43828.0,104.9739,105.4226,104.4353,105.4226,43828.0
2017-09-19 10:00:00,105.64,105.7,105.06,105.27,64894.0,105.3528,105.4127,104.7744,104.9838,64894.0
2017-09-19 10:30:00,105.26,105.4,105.13,105.4,21217.0,104.9739,105.1135,104.8442,105.1135,21217.0
2017-09-19 11:00:00,105.39,105.47,105.15,105.45,20234.0,105.1035,105.1833,104.8642,105.1633,20234.0
2017-09-19 11:30:00,105.47,105.67,105.47,105.57,31374.0,105.1833,105.3828,105.1833,105.283,31374.0
2017-09-19 12:00:00,105.6,105.81,105.45,105.54,20074.0,105.3129,105.5224,105.1633,105.2531,20074.0
2017-09-19 12:30:00,105.54,105.69,105.31,105.31,28403.0,105.2531,105.4027,105.0237,105.0237,28403.0
2017-09-19 13:00:00,105.29,105.41,105.29,105.33,20410.0,105.0038,105.1235,105.0038,105.0437,20410.0
2017-09-19 13:30:00,105.33,105.42,105.25,105.33,26677.0,105.0437,105.1334,104.9639,105.0437,26677.0
2017-09-19 14:00:00,105.33,105.33,105.13,105.24,30522.0,105.0437,105.0437,104.8442,104.9539,30522.0
2017-09-19 14:30:00,105.28,105.33,105.18,105.2,22646.0,104.9938,105.0437,104.8941,104.914,22646.0
2017-09-19 15:00:00,105.22,105.4,105.13,105.29,35943.0,104.934,105.1135,104.8442,105.0038,35943.0
2017-09-19 15:30:00,105.29,105.45,105.22,105.43,83442.0,105.0038,105.1633,104.934,105.1434,83442.0
2017-09-20 09:30:00,105.52,105.79,105.12,105.46,25676.0,105.2332,105.5024,104.8342,105.1733,25676.0
2017-09-20 10:00:00,105.36,105.76,105.35,105.71,24787.0,105.0736,105.4725,105.0636,105.4226,24787.0
2017-09-20 10:30:00,105.76,106.03,105.7,105.74,23630.0,105.4725,105.7418,105.4127,105.4526,23630.0
2017-09-20 11:00:00,105.73,105.99,105.44,105.85,20183.0,105.4426,105.7019,105.1534,105.5623,20183.0
2017-09-20 11:30:00,105.88,106.04,105.84,106.0,20766.0,105.5922,105.7517,105.5523,105.7119,20766.0
2017-09-20 12:00:00,106.0,106.04,105.88,105.98,17856.0,105.7119,105.7517,105.5922,105.6919,17856.0
2017-09-20 12:30:00,106.0,106.0,105.86,105.98,9676.0,105.7119,105.7119,105.5722,105.6919,9676.0
2017-09-20 13:00:00,105.98,105.99,105.67,105.72,12105.0,105.6919,105.7019,105.3828,105.4326,12105.0
2017-09-20 13:30:00,105.73,105.83,105.67,105.68,15657.0,105.4426,105.5423,105.3828,105.3927,15657.0
2017-09-20 14:00:00,105.59,105.64,104.83,105.04,23128.0,105.303,105.3528,104.545,104.7545,23128.0
2017-09-20 14:30:00,105.05,105.84,105.0,105.74,75939.0,104.7644,105.5523,104.7146,105.4526,75939.0
2017-09-20 15:00:00,105.71,105.83,105.54,105.68,37304.0,105.4226,105.5423,105.2531,105.3927,37304.0
2017-09-20 15:30:00,105.68,105.99,105.68,105.91,52940.0,105.3927,105.7019,105.3927,105.6221,52940.0
2017-09-21 09:30:00,106.0,106.2,105.4,105.68,55852.0,105.7119,105.9113,105.1135,105.3927,55852.0
2017-09-21 10:00:00,105.75,106.11,105.63,106.06,35557.0,105.4625,105.8216,105.3429,105.7717,35557.0
2017-09-21 10:30:00,105.96,106.22,105.85,106.21,20435.0,105.672,105.9313,105.5623,105.9213,20435.0
2017-09-21 11:00:00,106.13,106.16,105.92,105.95,52199.0,105.8415,105.8714,105.6321,105.662,52199.0
2017-09-21 11:30:00,105.98,105.98,105.82,105.88,13515.0,105.6919,105.6919,105.5323,105.5922,13515.0
2017-09-21 12:00:00,105.88,105.89,105.56,105.61,16878.0,105.5922,105.6022,105.2731,105.3229,16878.0
2017-09-21 12:30:00,105.58,105.66,105.22,105.41,12581.0,105.293,105.3728,104.934,105.1235,12581.0
2017-09-21 13:00:00,105.43,105.64,105.32,105.32,12325.0,105.1434,105.3528,105.0337,105.0337,12325.0
2017-09-21 13:30:00,105.4,105.66,105.4,105.58,13503.0,105.1135,105.3728,105.1135,105.293,13503.0
2017-09-21 14:00:00,105.54,105.54,105.4,105.5,11375.0,105.2531,105.2531,105.1135,105.2132,11375.0
2017-09-21 14:30:00,105.49,105.67,105.39,105.59,14970.0,105.2032,105.3828,105.1035,105.303,14970.0
2017-09-21 15:00:00,105.63,105.81,105.63,105.81,22657.0,105.3429,105.5224,105.3429,105.5224,22657.0
2017-09-21 15:30:00,105.82,105.86,105.64,105.77,71716.0,105.5323,105.5722,105.3528,105.4825,71716.0
2017-09-22 09:30:00,105.38,106.18,105.34,105.79,20189.0,105.0935,105.8914,105.0536,105.5024,20189.0
2017-09-22 10:00:00,105.78,105.96,105.58,105.63,26607.0,105.4925,105.672,105.293,105.3429,26607.0
2017-09-22 10:30:00,105.62,105.79,105.18,105.18,21399.0,105.3329,105.5024,104.8941,104.8941,21399.0
2017-09-22 11:00:00,105.15,105.15,104.68,104.78,44674.0,104.8642,104.8642,104.3954,104.4952,44674.0
2017-09-22 11:30:00,104.78,105.01,104.65,104.88,42674.0,104.4952,104.7245,104.3655,104.5949,42674.0
2017-09-22 12:00:00,104.85,104.94,104.51,104.56,37071.0,104.565,104.6547,104.2259,104.2758,37071.0
2017-09-22 12:30:00,104.56,104.66,104.48,104.5,26030.0,104.2758,104.3755,104.196,104.2159,26030.0
2017-09-22 13:00:00,104.48,104.53,104.21,104.3,38539.0,104.196,104.2459,103.9267,104.0165,38539.0
2017-09-22 13:30:00,104.3,104.47,104.29,104.36,27174.0,104.0165,104.186,104.0065,104.0763,27174.0
2017-09-22 14:00:00,104.36,104.39,104.21,104.32,30456.0,104.0763,104.1062,103.9267,104.0364,30456.0
2017-09-22 14:30:00,104.34,104.51,104.18,104.35,38138.0,104.0564,104.2259,103.8968,104.0663,38138.0
2017-09-22 15:00:00,104.36,104.41,104.18,104.36,34781.0,104.0763,104.1262,103.8968,104.0763,34781.0
2017-09-22 15:30:00,104.39,104.75,104.29,104.57,69852.0,104.1062,104.4653,104.0065,104.2857,69852.0
2017-09-25 09:30:00,104.37,104.42,102.95,103.43,32279.0,104.0863,104.1361,102.6701,103.1488,32279.0
2017-09-25 10:00:00,103.35,103.67,103.22,103.38,17809.0,103.0691,103.3882,102.9394,103.099,17809.0
2017-09-25 10:30:00,103.36,103.36,102.84,103.0,21261.0,103.079,103.079,102.5604,102.72,21261.0
2017-09-25 11:00:00,103.03,103.56,102.84,103.5,21894.0,102.7499,103.2785,102.5604,103.2187,21894.0
2017-09-25 11:30:00,103.5,103.5,103.24,103.36,10123.0,103.2187,103.2187,102.9594,103.079,10123.0
2017-09-25 12:00:00,103.33,103.33,102.86,102.98,6956.0,103.0491,103.0491,102.5804,102.7001,6956.0
2017-09-25 12:30:00,103.01,103.19,102.94,103.18,7534.0,102.73,102.9095,102.6602,102.8995,7534.0
2017-09-25 13:00:00,103.16,103.29,103.14,103.2,7466.0,102.8796,103.0092,102.8596,102.9195,7466.0
2017-09-25 13:30:00,103.16,103.44,103.15,103.37,9592.0,102.8796,103.1588,102.8696,103.089,9592.0
2017-09-25 14:00:00,103.38,103.38,103.17,103.22,11514.0,103.099,103.099,102.8895,102.9394,11514.0
2017-09-25 14:30:00,103.22,103.44,103.09,103.4,14505.0,102.9394,103.1588,102.8098,103.1189,14505.0
2017-09-25 15:00:00,103.37,103.76,103.28,103.73,33308.0,103.089,103.4779,102.9992,103.448,33308.0
2017-09-25 15:30:00,103.72,103.76,103.3,103.38,93605.0,103.4381,103.4779,103.0192,103.099,93605.0
2017-09-26 09:30:00,104.06,104.54,103.63,103.98,35652.0,103.7771,104.2558,103.3483,103.6973,35652.0
2017-09-26 10:00:00,103.99,104.31,103.76,103.81,22222.0,103.7073,104.0264,103.4779,103.5278,22222.0
2017-09-26 10:30:00,103.79,103.9,103.56,103.61,25575.0,103.5079,103.6176,103.2785,103.3284,25575.0
2017-09-26 11:00:00,103.61,103.67,103.37,103.52,32512.0,103.3284,103.3882,103.089,103.2386,32512.0
2017-09-26 11:30:00,103.55,103.66,103.33,103.39,13912.0,103.2685,103.3782,103.0491,103.1089,13912.0
2017-09-26 12:00:00,103.41,103.77,103.39,103.72,21500.0,103.1289,103.4879,103.1089,103.4381,21500.0
2017-09-26 12:30:00,103.76,103.85,103.63,103.85,11562.0,103.4779,103.5677,103.3483,103.5677,11562.0
2017-09-26 13:00:00,103.89,104.13,103.82,104.13,10027.0,103.6076,103.8469,103.5378,103.8469,10027.0
2017-09-26 13:30:00,104.03,104.34,104.02,104.22,17586.0,103.7472,104.0564,103.7372,103.9367,17586.0
2017-09-26 14:00:00,104.22,104.34,104.21,104.24,15153.0,103.9367,104.0564,103.9267,103.9566,15153.0
2017-09-26 14:30:00,104.21,104.26,104.11,104.21,20820.0,103.9267,103.9766,103.827,103.9267,20820.0
2017-09-26 15:00:00,104.2,104.36,104.15,104.36,28088.0,103.9167,104.0763,103.8669,104.0763,28088.0
2017-09-26 15:30:00,104.35,104.39,104.07,104.25,94975.0,104.0663,104.1062,103.7871,103.9666,94975.0
2017-09-27 09:30:00,104.74,105.99,104.64,105.55,37267.0,104.4553,105.7019,104.3556,105.2631,37267.0
2017-09-27 10:00:00,105.52,105.78,105.27,105.45,22722.0,105.2332,105.4925,104.9838,105.1633,22722.0
2017-09-27 10:30:00,105.55,105.71,104.9,105.13,19565.0,105.2631,105.4226,104.6148,104.8442,19565.0
2017-09-27 11:00:00,105.12,105.4,104.9,105.17,22037.0,104.8342,105.1135,104.6148,104.8841,22037.0
2017-09-27 11:30:00,105.16,105.22,104.96,105.06,19150.0,104.8741,104.934,104.6747,104.7744,19150.0
2017-09-27 12:00:00,105.06,105.1,104.82,104.89,16967.0,104.7744,104.8143,104.5351,104.6049,16967.0
2017-09-27 12:30:00,104.91,105.01,104.84,104.99,12071.0,104.6248,104.7245,104.555,104.7046,12071.0
2017-09-27 13:00:00,104.98,105.07,104.92,105.03,16054.0,104.6946,104.7844,104.6348,104.7445,16054.0
2017-09-27 13:30:00,105.06,105.19,104.91,105.12,15600.0,104.7744,104.9041,104.6248,104.8342,15600.0
2017-09-27 14:00:00,105.15,105.5,105.15,105.46,15808.0,104.8642,105.2132,104.8642,105.1733,15808.0
2017-09-27 14:30:00,105.46,105.46,105.22,105.38,18660.0,105.1733,105.1733,104.934,105.0935,18660.0
2017-09-27 15:00:00,105.38,105.74,105.37,105.44,45074.0,105.0935,105.4526,105.0836,105.1534,45074.0
2017-09-27 15:30:00,105.43,105.43,104.45,104.74,176853.0,105.1434,105.1434,104.1661,104.4553,176853.0
2017-09-28 09:30:00,104.63,104.78,104.22,104.56,24006.0,104.3456,104.4952,103.9367,104.2758,24006.0
2017-09-28 10:00:00,104.59,105.24,104.57,105.2,29670.0,104.3057,104.9539,104.2857,104.914,29670.0
2017-09-28 10:30:00,105.23,105.68,105.18,105.5,29269.0,104.9439,105.3927,104.8941,105.2132,29269.0
2017-09-28 11:00:00,105.51,105.61,105.32,105.56,28400.0,105.2232,105.3229,105.0337,105.2731,28400.0
2017-09-28 11:30:00,105.63,105.63,105.29,105.43,19516.0,105.3429,105.3429,105.0038,105.1434,19516.0
2017-09-28 12:00:00,105.49,105.68,105.42,105.58,16776.0,105.2032,105.3927,105.1334,105.293,16776.0
2017-09-28 12:30:00,105.59,105.67,105.37,105.6,14362.0,105.303,105.3828,105.0836,105.3129,14362.0
2017-09-28 13:00:00,105.61,105.67,105.33,105.44,21000.0,105.3229,105.3828,105.0437,105.1534,21000.0
2017-09-28 13:30:00,105.43,105.72,105.33,105.72,23970.0,105.1434,105.4326,105.0437,105.4326,23970.0
2017-09-28 14:00:00,105.7,105.82,105.61,105.64,19821.0,105.4127,105.5323,105.3229,105.3528,19821.0
2017-09-28 14:30:00,105.63,105.72,105.46,105.69,23113.0,105.3429,105.4326,105.1733,105.4027,23113.0
2017-09-28 15:00:00,105.73,105.85,105.65,105.66,25996.0,105.4426,105.5623,105.3628,105.3728,25996.0
2017-09-28 15:30:00,105.67,105.68,105.37,105.65,90769.0,105.3828,105.3927,105.0836,105.3628,90769.0
2017-09-29 09:30:00,106.0,106.38,105.06,106.04,37278.0,105.7119,106.0908,104.7744,105.7517,37278.0
2017-09-29 10:00:00,105.94,106.79,105.87,106.61,40555.0,105.652,106.4997,105.5822,106.3202,40555.0
2017-09-29 10:30:00,106.64,106.81,106.51,106.59,22512.0,106.3501,106.5197,106.2205,106.3003,22512.0
2017-09-29 11:00:00,106.52,106.63,106.36,106.53,11939.0,106.2304,106.3401,106.0709,106.2404,11939.0
2017-09-29 11:30:00,106.52,106.54,106.22,106.36,11906.0,106.2304,106.2504,105.9313,106.0709,11906.0
2017-09-29 12:00:00,106.37,106.37,106.12,106.37,15665.0,106.0808,106.0808,105.8315,106.0808,15665.0
2017-09-29 12:30:00,106.37,106.39,106.11,106.16,17656.0,106.0808,106.1008,105.8216,105.8714,17656.0
2017-09-29 13:00:00,106.15,106.25,106.02,106.02,8621.0,105.8614,105.9612,105.7318,105.7318,8621.0
2017-09-29 13:30:00,106.04,106.17,106.02,106.13,12547.0,105.7517,105.8814,105.7318,105.8415,12547.0
2017-09-29 14:00:00,106.13,106.17,106.02,106.1,16039.0,105.8415,105.8814,105.7318,105.8116,16039.0
2017-09-29 14:30:00,106.1,106.17,105.93,105.95,17552.0,105.8116,105.8814,105.642,105.662,17552.0
2017-09-29 15:00:00,105.93,106.0,105.75,105.97,37906.0,105.642,105.7119,105.4625,105.6819,37906.0
2017-09-29 15:30:00,105.97,106.48,105.94,106.38,104696.0,105.6819,106.1906,105.652,106.0908,104696.0
2017-10-02 09:30:00,106.76,107.35,106.39,107.25,30189.0,106.4698,107.0582,106.1008,106.9585,30189.0
2017-10-02 10:00:00,107.17,107.71,106.77,107.55,47641.0,106.8787,107.4172,106.4798,107.2576,47641.0
2017-10-02 10:30:00,107.52,107.61,107.25,107.34,27383.0,107.2277,107.3175,106.9585,107.0482,27383.0
2017-10-02 11:00:00,107.34,107.56,107.25,107.41,21580.0,107.0482,107.2676,106.9585,107.118,21580.0
2017-10-02 11:30:00,107.36,107.38,106.95,106.96,17506.0,107.0682,107.0881,106.6593,106.6692,17506.0
2017-10-02 12:00:00,106.96,107.36,106.83,107.13,18058.0,106.6692,107.0682,106.5396,106.8388,18058.0
2017-10-02 12:30:00,107.2,107.34,107.15,107.32,11942.0,106.9086,107.0482,106.8587,107.0283,11942.0
2017-10-02 13:00:00,107.3,107.47,107.23,107.24,13366.0,107.0083,107.1779,106.9385,106.9485,13366.0
2017-10-02 13:30:00,107.21,107.26,107.04,107.15,10115.0,106.9186,106.9684,106.749,106.8587,10115.0
2017-10-02 14:00:00,107.12,107.12,106.7,106.9,22190.0,106.8288,106.8288,106.41,106.6094,22190.0
2017-10-02 14:30:00,106.92,106.92,106.54,106.71,49689.0,106.6294,106.6294,106.2504,106.4199,49689.0
2017-10-02 15:00:00,106.7,106.7,106.44,106.52,40402.0,106.41,106.41,106.1507,106.2304,40402.0
2017-10-02 15:30:00,106.49,106.66,106.34,106.47,93571.0,106.2005,106.3701,106.0509,106.1806,93571.0
2017-10-03 09:30:00,106.63,107.3,106.17,107.3,25533.0,106.3401,107.0083,105.8814,107.0083,25533.0
2017-10-03 10:00:00,107.3,107.54,107.07,107.48,30718.0,107.0083,107.2477,106.7789,107.1878,30718.0
2017-10-03 10:30:00,107.47,107.52,107.35,107.46,23154.0,107.1779,107.2277,107.0582,107.1679,23154.0
2017-10-03 11:00:00,107.46,107.61,107.45,107.59,10717.0,107.1679,107.3175,107.1579,107.2975,10717.0
2017-10-03 11:30:00,107.6,107.6,107.32,107.36,8716.0,107.3075,107.3075,107.0283,107.0682,8716.0
2017-10-03 12:00:00,107.38,107.65,107.38,107.52,9229.0,107.0881,107.3574,107.0881,107.2277,9229.0
2017-10-03 12:30:00,107.53,107.6,107.41,107.56,8896.0,107.2377,107.3075,107.118,107.2676,8896.0
2017-10-03 13:00:00,107.52,107.58,107.31,107.33,21393.0,107.2277,107.2876,107.0183,107.0382,21393.0
2017-10-03 13:30:00,107.29,107.7,107.22,107.58,27977.0,106.9983,107.4072,106.9285,107.2876,27977.0
2017-10-03 14:00:00,107.63,107.79,107.42,107.47,19897.0,107.3374,107.497,107.128,107.1779,19897.0
2017-10-03 14:30:00,107.43,107.5,107.17,107.17,101074.0,107.138,107.2078,106.8787,106.8787,101074.0
2017-10-03 15:00:00,107.16,107.41,107.16,107.28,31493.0,106.8687,107.118,106.8687,106.9884,31493.0
2017-10-03 15:30:00,107.28,108.05,107.24,107.98,210098.0,106.9884,107.7563,106.9485,107.6865,210098.0
2017-10-04 09:30:00,107.71,108.22,107.37,107.63,25804.0,107.4172,107.9258,107.0781,107.3374,25804.0
2017-10-04 10:00:00,107.66,107.91,107.46,107.83,21863.0,107.3673,107.6167,107.1679,107.5369,21863.0
2017-10-04 10:30:00,107.75,107.82,107.61,107.82,14956.0,107.4571,107.5269,107.3175,107.5269,14956.0
2017-10-04 11:00:00,107.86,107.87,107.53,107.69,25156.0,107.5668,107.5768,107.2377,107.3973,25156.0
2017-10-04 11:30:00,107.67,108.02,107.65,108.0,30745.0,107.3773,107.7264,107.3574,107.7064,30745.0
2017-10-04 12:00:00,108.04,108.25,107.98,108.2,16818.0,107.7463,107.9557,107.6865,107.9059,16818.0
2017-10-04 12:30:00,108.21,108.29,108.1,108.22,13142.0,107.9158,107.9956,107.8061,107.9258,13142.0
2017-10-04 13:00:00,108.26,108.35,108.11,108.34,26966.0,107.9657,108.0555,107.8161,108.0455,26966.0
2017-10-04 13:30:00,108.34,108.53,108.21,108.53,22436.0,108.0455,108.235,107.9158,108.235,22436.0
2017-10-04 14:00:00,108.52,108.79,108.51,108.75,23813.0,108.225,108.4943,108.215,108.4544,23813.0
2017-10-04 14:30:00,108.75,108.87,108.65,108.78,18994.0,108.4544,108.5741,108.3547,108.4843,18994.0
2017-10-04 15:00:00,108.79,108.88,108.63,108.75,45821.0,108.4943,108.584,108.3347,108.4544,45821.0
2017-10-04 15:30:00,108.76,108.77,108.45,108.57,71425.0,108.4644,108.4743,108.1552,108.2749,71425.0
2017-10-05 09:30:00,108.76,108.87,108.09,108.27,56114.0,108.4644,108.5741,107.7962,107.9757,56114.0
2017-10-05 10:00:00,108.27,108.44,107.98,108.27,23529.0,107.9757,108.1452,107.6865,107.9757,23529.0
2017-10-05 10:30:00,108.27,108.42,108.02,108.26,20081.0,107.9757,108.1253,107.7264,107.9657,20081.0
2017-10-05 11:00:00,108.25,108.52,108.21,108.47,22359.0,107.9557,108.225,107.9158,108.1751,22359.0
2017-10-05 11:30:00,108.41,108.59,108.23,108.59,13932.0,108.1153,108.2948,107.9358,108.2948,13932.0
2017-10-05 12:00:00,108.63,108.74,108.56,108.61,11754.0,108.3347,108.4444,108.2649,108.3148,11754.0
2017-10-05 12:30:00,108.64,108.73,108.57,108.68,13790.0,108.3447,108.4344,108.2749,108.3846,13790.0
2017-10-05 13:00:00,108.68,108.69,108.42,108.49,14593.0,108.3846,108.3945,108.1253,108.1951,14593.0
2017-10-05 13:30:00,108.49,108.57,108.36,108.52,13463.0,108.1951,108.2749,108.0654,108.225,13463.0
2017-10-05 14:00:00,108.5,108.57,108.43,108.55,8633.0,108.2051,108.2749,108.1352,108.2549,8633.0
2017-10-05 14:30:00,108.62,108.74,108.53,108.74,32316.0,108.3247,108.4444,108.235,108.4444,32316.0
2017-10-05 15:00:00,108.79,108.88,108.71,108.83,26427.0,108.4943,108.584,108.4145,108.5342,26427.0
2017-10-05 15:30:00,108.83,108.92,108.71,108.92,47032.0,108.5342,108.6239,108.4145,108.6239,47032.0
2017-10-06 09:30:00,108.97,109.19,108.56,109.11,18084.0,108.6738,108.8932,108.2649,108.8134,18084.0
2017-10-06 10:00:00,109.01,109.49,109.01,109.29,21869.0,108.7137,109.1924,108.7137,108.9929,21869.0
2017-10-06 10:30:00,109.31,109.31,109.05,109.1,16008.0,109.0129,109.0129,108.7536,108.8034,16008.0
2017-10-06 11:00:00,109.04,109.29,109.03,109.07,27254.0,108.7436,108.9929,108.7336,108.7735,27254.0
2017-10-06 11:30:00,109.07,109.1,108.93,108.98,14058.0,108.7735,108.8034,108.6339,108.6838,14058.0
2017-10-06 12:00:00,108.96,109.06,108.81,108.98,18754.0,108.6638,108.7635,108.5142,108.6838,18754.0
2017-10-06 12:30:00,109.0,109.17,108.81,109.05,15568.0,108.7037,108.8732,108.5142,108.7536,15568.0
2017-10-06 13:00:00,109.05,109.18,108.95,109.13,30197.0,108.7536,108.8832,108.6538,108.8333,30197.0
2017-10-06 13:30:00,109.08,109.31,109.08,109.31,5346.0,108.7835,109.0129,108.7835,109.0129,5346.0
2017-10-06 14:00:00,109.3,109.57,109.3,109.42,11757.0,109.0029,109.2722,109.0029,109.1226,11757.0
2017-10-06 14:30:00,109.41,109.68,109.41,109.68,10300.0,109.1126,109.3819,109.1126,109.3819,10300.0
2017-10-06 15:00:00,109.69,109.84,109.66,109.78,17075.0,109.3918,109.5414,109.3619,109.4816,17075.0
2017-10-06 15:30:00,109.78,109.97,109.75,109.92,59323.0,109.4816,109.6711,109.4517,109.6212,59323.0
2017-10-09 09:30:00,110.06,110.48,109.86,110.37,36776.0,109.7608,110.1797,109.5614,110.07,36776.0
2017-10-09 10:00:00,110.34,110.62,110.05,110.36,27156.0,110.0401,110.3193,109.7508,110.06,27156.0
2017-10-09 10:30:00,110.31,110.37,110.04,110.08,30346.0,110.0101,110.07,109.7409,109.7808,30346.0
2017-10-09 11:00:00,110.15,110.32,110.04,110.21,25913.0,109.8506,110.0201,109.7409,109.9104,25913.0
2017-10-09 11:30:00,110.19,110.52,110.19,110.39,20296.0,109.8905,110.2196,109.8905,110.0899,20296.0
2017-10-09 12:00:00,110.39,110.5,110.37,110.43,9334.0,110.0899,110.1996,110.07,110.1298,9334.0
2017-10-09 12:30:00,110.44,110.7,110.44,110.62,16761.0,110.1398,110.3991,110.1398,110.3193,16761.0
2017-10-09 13:00:00,110.67,110.67,110.45,110.52,17615.0,110.3692,110.3692,110.1498,110.2196,17615.0
2017-10-09 13:30:00,110.53,110.67,110.41,110.41,15484.0,110.2295,110.3692,110.1099,110.1099,15484.0
2017-10-09 14:00:00,110.39,110.51,110.22,110.49,19541.0,110.0899,110.2096,109.9204,110.1896,19541.0
2017-10-09 14:30:00,110.51,110.82,110.18,110.21,69211.0,110.2096,110.5188,109.8805,109.9104,69211.0
2017-10-09 15:00:00,110.17,110.17,109.65,109.7,56023.0,109.8705,109.8705,109.3519,109.4018,56023.0
2017-10-09 15:30:00,109.7,109.85,109.52,109.76,105842.0,109.4018,109.5514,109.2223,109.4616,105842.0
2017-10-10 09:30:00,109.77,109.93,109.3,109.34,37802.0,109.4716,109.6312,109.0029,109.0428,37802.0
2017-10-10 10:00:00,109.37,109.54,109.17,109.33,24035.0,109.0727,109.2422,108.8732,109.0328,24035.0
2017-10-10 10:30:00,109.36,109.4,109.26,109.3,31930.0,109.0627,109.1026,108.963,109.0029,31930.0
2017-10-10 11:00:00,109.29,109.3,108.95,108.98,19766.0,108.9929,109.0029,108.6538,108.6838,19766.0
2017-10-10 11:30:00,108.98,109.05,108.51,108.65,25436.0,108.6838,108.7536,108.215,108.3547,25436.0
2017-10-10 12:00:00,108.7,108.7,108.44,108.66,16852.0,108.4045,108.4045,108.1452,108.3646,16852.0
2017-10-10 12:30:00,108.69,108.76,108.57,108.62,24566.0,108.3945,108.4644,108.2749,108.3247,24566.0
2017-10-10 13:00:00,108.64,108.72,108.47,108.47,14127.0,108.3447,108.4245,108.1751,108.1751,14127.0
2017-10-10 13:30:00,108.47,108.48,108.31,108.38,14526.0,108.1751,108.1851,108.0156,108.0854,14526.0
2017-10-10 14:00:00,108.39,108.43,108.27,108.27,15620.0,108.0954,108.1352,107.9757,107.9757,15620.0
2017-10-10 14:30:00,108.29,108.31,108.22,108.27,17809.0,107.9956,108.0156,107.9258,107.9757,17809.0
2017-10-10 15:00:00,108.28,108.4,108.23,108.29,44602.0,107.9857,108.1053,107.9358,107.9956,44602.0
2017-10-10 15:30:00,108.27,108.28,107.95,108.13,141743.0,107.9757,107.9857,107.6566,107.8361,141743.0
2017-10-11 09:30:00,107.89,108.54,107.67,108.42,32254.0,107.5967,108.245,107.3773,108.1253,32254.0
2017-10-11 10:00:00,108.38,108.44,108.23,108.27,43245.0,108.0854,108.1452,107.9358,107.9757,43245.0
2017-10-11 10:30:00,108.24,108.29,107.82,107.88,15929.0,107.9458,107.9956,107.5269,107.5867,15929.0
2017-10-11 11:00:00,107.86,108.05,107.78,107.86,19596.0,107.5668,107.7563,107.487,107.5668,19596.0
2017-10-11 11:30:00,107.95,108.04,107.78,107.79,18797.0,107.6566,107.7463,107.487,107.497,18797.0
2017-10-11 12:00:00,107.81,107.82,107.67,107.68,11709.0,107.5169,107.5269,107.3773,107.3873,11709.0
2017-10-11 12:30:00,107.67,107.89,107.62,107.89,8496.0,107.3773,107.5967,107.3275,107.5967,8496.0
2017-10-11 13:00:00,107.93,108.12,107.91,107.97,10740.0,107.6366,107.8261,107.6167,107.6765,10740.0
2017-10-11 13:30:00,107.95,108.18,107.94,108.13,7300.0,107.6566,107.8859,107.6466,107.8361,7300.0
2017-10-11 14:00:00,108.09,108.14,107.8,107.92,37295.0,107.7962,107.846,107.507,107.6266,37295.0
2017-10-11 14:30:00,107.91,107.99,107.84,107.99,23680.0,107.6167,107.6964,107.5469,107.6964,23680.0
2017-10-11 15:00:00,108.01,108.3,108.0,108.15,28981.0,107.7164,108.0056,107.7064,107.856,28981.0
2017-10-11 15:30:00,108.13,108.34,108.03,108.28,99506.0,107.8361,108.0455,107.7363,107.9857,99506.0
2017-10-12 09:30:00,108.3,108.9,108.3,108.72,23922.0,108.0056,108.604,108.0056,108.4245,23922.0
2017-10-12 10:00:00,108.67,108.91,108.48,108.9,41909.0,108.3746,108.6139,108.1851,108.604,41909.0
2017-10-12 10:30:00,108.91,109.24,108.85,108.98,31011.0,108.6139,108.943,108.5541,108.6838,31011.0
2017-10-12 11:00:00,108.98,109.18,108.89,108.89,34251.0,108.6838,108.8832,108.594,108.594,34251.0
2017-10-12 11:30:00,108.9,108.92,108.55,108.67,22097.0,108.604,108.6239,108.2549,108.3746,22097.0
2017-10-12 12:00:00,108.62,108.7,108.48,108.6,28814.0,108.3247,108.4045,108.1851,108.3048,28814.0
2017-10-12 12:30:00,108.58,108.73,108.45,108.45,27511.0,108.2848,108.4344,108.1552,108.1552,27511.0
2017-10-12 13:00:00,108.43,108.58,108.2,108.2,34076.0,108.1352,108.2848,107.9059,107.9059,34076.0
2017-10-12 13:30:00,108.2,108.54,108.15,108.39,45038.0,107.9059,108.245,107.856,108.0954,45038.0
2017-10-12 14:00:00,108.35,108.45,108.24,108.3,35644.0,108.0555,108.1552,107.9458,108.0056,35644.0
2017-10-12 14:30:00,108.34,108.43,108.28,108.41,26363.0,108.0455,108.1352,107.9857,108.1153,26363.0
2017-10-12 15:00:00,108.42,108.45,108.21,108.23,56707.0,108.1253,108.1552,107.9158,107.9358,56707.0
2017-10-12 15:30:00,108.23,108.28,107.95,108.0,132040.0,107.9358,107.9857,107.6566,107.7064,132040.0
2017-10-13 09:30:00,108.28,108.54,108.11,108.51,283097.0,107.9857,108.245,107.8161,108.215,283097.0
2017-10-13 10:00:00,108.48,108.74,108.41,108.74,37813.0,108.1851,108.4444,108.1153,108.4444,37813.0
2017-10-13 10:30:00,108.69,108.86,108.28,108.28,20574.0,108.3945,108.5641,107.9857,107.9857,20574.0
2017-10-13 11:00:00,108.28,108.38,108.04,108.12,19395.0,107.9857,108.0854,107.7463,107.8261,19395.0
2017-10-13 11:30:00,108.17,108.26,108.09,108.21,25030.0,107.876,107.9657,107.7962,107.9158,25030.0
2017-10-13 12:00:00,108.22,108.31,108.08,108.29,17670.0,107.9258,108.0156,107.7862,107.9956,17670.0
2017-10-13 12:30:00,108.27,108.31,108.17,108.24,30720.0,107.9757,108.0156,107.876,107.9458,30720.0
2017-10-13 13:00:00,108.29,108.42,108.27,108.33,21301.0,107.9956,108.1253,107.9757,108.0355,21301.0
2017-10-13 13:30:00,108.28,108.51,108.23,108.23,27170.0,107.9857,108.215,107.9358,107.9358,27170.0
2017-10-13 14:00:00,108.25,108.39,108.21,108.3,15492.0,107.9557,108.0954,107.9158,108.0056,15492.0
2017-10-13 14:30:00,108.31,108.47,108.31,108.46,22518.0,108.0156,108.1751,108.0156,108.1652,22518.0
2017-10-13 15:00:00,108.45,108.49,108.28,108.36,35492.0,108.1552,108.1951,107.9857,108.0654,35492.0
2017-10-13 15:30:00,108.36,108.46,108.1,108.22,104328.0,108.0654,108.1652,107.8061,107.9258,104328.0
2017-10-16 09:30:00,108.5,108.5,108.14,108.4,16888.0,108.2051,108.2051,107.846,108.1053,16888.0
2017-10-16 10:00:00,108.42,108.56,108.11,108.29,19887.0,108.1253,108.2649,107.8161,107.9956,19887.0
2017-10-16 10:30:00,108.28,108.4,108.22,108.31,25344.0,107.9857,108.1053,107.9258,108.0156,25344.0
2017-10-16 11:00:00,108.31,108.73,108.28,108.72,28484.0,108.0156,108.4344,107.9857,108.4245,28484.0
2017-10-16 11:30:00,108.73,108.77,108.61,108.61,17129.0,108.4344,108.4743,108.3148,108.3148,17129.0
2017-10-16 12:00:00,108.61,108.61,108.15,108.29,14097.0,108.3148,108.3148,107.856,107.9956,14097.0
2017-10-16 12:30:00,108.29,108.41,108.2,108.35,12627.0,107.9956,108.1153,107.9059,108.0555,12627.0
2017-10-16 13:00:00,108.31,108.46,108.29,108.33,12148.0,108.0156,108.1652,107.9956,108.0355,12148.0
2017-10-16 13:30:00,108.28,108.44,108.27,108.37,12836.0,107.9857,108.1452,107.9757,108.0754,12836.0
2017-10-16 14:00:00,108.36,108.45,108.26,108.42,16509.0,108.0654,108.1552,107.9657,108.1253,16509.0
2017-10-16 14:30:00,108.41,108.48,108.34,108.44,15795.0,108.1153,108.1851,108.0455,108.1452,15795.0
2017-10-16 15:00:00,108.42,108.52,108.36,108.49,22976.0,108.1253,108.225,108.0654,108.1951,22976.0
2017-10-16 15:30:00,108.49,108.55,108.28,108.46,74753.0,108.1951,108.2549,107.9857,108.1652,74753.0
2017-10-17 09:30:00,108.14,109.15,108.13,108.48,61644.0,107.846,108.8533,107.8361,108.1851,61644.0
2017-10-17 10:00:00,108.48,108.54,108.22,108.27,42887.0,108.1851,108.245,107.9258,107.9757,42887.0
2017-10-17 10:30:00,108.26,108.3,108.09,108.13,28249.0,107.9657,108.0056,107.7962,107.8361,28249.0
2017-10-17 11:00:00,108.11,108.37,108.07,108.07,52063.0,107.8161,108.0754,107.7762,107.7762,52063.0
2017-10-17 11:30:00,108.06,108.09,107.69,107.89,49439.0,107.7663,107.7962,107.3973,107.5967,49439.0
2017-10-17 12:00:00,107.9,108.18,107.89,108.13,19299.0,107.6067,107.8859,107.5967,107.8361,19299.0
2017-10-17 12:30:00,108.11,108.16,108.06,108.13,17225.0,107.8161,107.866,107.7663,107.8361,17225.0
2017-10-17 13:00:00,108.14,108.14,107.88,108.0,14021.0,107.846,107.846,107.5867,107.7064,14021.0
2017-10-17 13:30:00,108.03,108.17,107.98,108.17,17319.0,107.7363,107.876,107.6865,107.876,17319.0
2017-10-17 14:00:00,108.17,108.32,108.13,108.13,19951.0,107.876,108.0255,107.8361,107.8361,19951.0
2017-10-17 14:30:00,108.16,108.46,108.14,108.38,29988.0,107.866,108.1652,107.846,108.0854,29988.0
2017-10-17 15:00:00,108.38,108.45,108.27,108.32,44713.0,108.0854,108.1552,107.9757,108.0255,44713.0
2017-10-17 15:30:00,108.33,108.65,108.3,108.55,134209.0,108.0355,108.3547,108.0056,108.2549,134209.0
2017-10-18 09:30:00,108.8,109.01,108.46,108.97,41227.0,108.5042,108.7137,108.1652,108.6738,41227.0
2017-10-18 10:00:00,108.9,109.04,108.84,108.91,24383.0,108.604,108.7436,108.5441,108.6139,24383.0
2017-10-18 10:30:00,108.94,109.31,108.85,109.21,24148.0,108.6439,109.0129,108.5541,108.9131,24148.0
2017-10-18 11:00:00,109.25,109.42,109.17,109.39,14872.0,108.953,109.1226,108.8732,109.0926,14872.0
2017-10-18 11:30:00,109.4,109.5,109.31,109.49,22630.0,109.1026,109.2023,109.0129,109.1924,22630.0
2017-10-18 12:00:00,109.5,109.63,109.47,109.6,19368.0,109.2023,109.332,109.1724,109.3021,19368.0
2017-10-18 12:30:00,109.62,109.69,109.35,109.47,28963.0,109.322,109.3918,109.0527,109.1724,28963.0
2017-10-18 13:00:00,109.48,109.59,109.35,109.41,16710.0,109.1824,109.2921,109.0527,109.1126,16710.0
2017-10-18 13:30:00,109.48,109.62,109.43,109.43,12429.0,109.1824,109.322,109.1325,109.1325,12429.0
2017-10-18 14:00:00,109.42,109.47,109.33,109.33,11031.0,109.1226,109.1724,109.0328,109.0328,11031.0
2017-10-18 14:30:00,109.36,109.46,109.35,109.43,13400.0,109.0627,109.1624,109.0527,109.1325,13400.0
2017-10-18 15:00:00,109.44,109.44,109.23,109.23,28850.0,109.1425,109.1425,108.9331,108.9331,28850.0
2017-10-18 15:30:00,109.23,109.36,108.86,109.29,139646.0,108.9331,109.0627,108.5641,108.9929,139646.0
2017-10-19 09:30:00,109.0,109.0,107.84,107.89,24929.0,108.7037,108.7037,107.5469,107.5967,24929.0
2017-10-19 10:00:00,107.89,108.13,107.38,107.38,47038.0,107.5967,107.8361,107.0881,107.0881,47038.0
2017-10-19 10:30:00,107.41,108.25,107.39,108.17,30200.0,107.118,107.9557,107.0981,107.876,30200.0
2017-10-19 11:00:00,108.15,108.48,108.12,108.4,34325.0,107.856,108.1851,107.8261,108.1053,34325.0
2017-10-19 11:30:00,108.4,108.54,108.22,108.34,29565.0,108.1053,108.245,107.9258,108.0455,29565.0
2017-10-19 12:00:00,108.37,108.41,108.14,108.25,31145.0,108.0754,108.1153,107.846,107.9557,31145.0
2017-10-19 12:30:00,108.25,108.37,108.13,108.33,25234.0,107.9557,108.0754,107.8361,108.0355,25234.0
2017-10-19 13:00:00,108.36,108.4,108.12,108.12,31010.0,108.0654,108.1053,107.8261,107.8261,31010.0
2017-10-19 13:30:00,108.09,108.15,107.78,107.83,34841.0,107.7962,107.856,107.487,107.5369,34841.0
2017-10-19 14:00:00,107.82,107.91,107.69,107.83,51069.0,107.5269,107.6167,107.3973,107.5369,51069.0
2017-10-19 14:30:00,107.85,107.96,107.73,107.81,46367.0,107.5568,107.6665,107.4372,107.5169,46367.0
2017-10-19 15:00:00,107.78,108.02,107.73,107.87,51646.0,107.487,107.7264,107.4372,107.5768,51646.0
2017-10-19 15:30:00,107.85,108.2,107.83,108.19,120685.0,107.5568,107.9059,107.5369,107.8959,120685.0
2017-10-20 09:30:00,108.91,109.2,108.65,108.7,42901.0,108.6139,108.9032,108.3547,108.4045,42901.0
2017-10-20 10:00:00,108.73,108.95,108.72,108.89,27028.0,108.4344,108.6538,108.4245,108.594,27028.0
2017-10-20 10:30:00,108.9,109.3,108.84,109.21,18090.0,108.604,109.0029,108.5441,108.9131,18090.0
2017-10-20 11:00:00,109.25,109.37,109.16,109.26,20680.0,108.953,109.0727,108.8633,108.963,20680.0
2017-10-20 11:30:00,109.29,109.55,109.28,109.44,16532.0,108.9929,109.2522,108.9829,109.1425,16532.0
2017-10-20 12:00:00,109.46,109.61,109.09,109.26,30609.0,109.1624,109.312,108.7935,108.963,30609.0
2017-10-20 12:30:00,109.26,109.36,109.03,109.25,41268.0,108.963,109.0627,108.7336,108.953,41268.0
2017-10-20 13:00:00,109.23,109.53,109.21,109.53,14707.0,108.9331,109.2323,108.9131,109.2323,14707.0
2017-10-20 13:30:00,109.55,109.65,109.51,109.53,14364.0,109.2522,109.3519,109.2123,109.2323,14364.0
2017-10-20 14:00:00,109.51,109.57,108.91,109.02,91749.0,109.2123,109.2722,108.6139,108.7236,91749.0
2017-10-20 14:30:00,109.01,109.01,108.85,109.0,42074.0,108.7137,108.7137,108.5541,108.7037,42074.0
2017-10-20 15:00:00,109.01,109.12,108.76,108.8,41326.0,108.7137,108.8234,108.4644,108.5042,41326.0
2017-10-20 15:30:00,108.81,108.96,108.6,108.93,99723.0,108.5142,108.6638,108.3048,108.6339,99723.0
2017-10-23 09:30:00,109.08,109.28,108.84,109.03,22297.0,108.7835,108.9829,108.5441,108.7336,22297.0
2017-10-23 10:00:00,109.04,109.14,108.76,108.77,19645.0,108.7436,108.8433,108.4644,108.4743,19645.0
2017-10-23 10:30:00,108.84,109.0,108.63,108.64,39411.0,108.5441,108.7037,108.3347,108.3447,39411.0
2017-10-23 11:00:00,108.63,108.93,108.63,108.9,18777.0,108.3347,108.6339,108.3347,108.604,18777.0
2017-10-23 11:30:00,108.91,109.08,108.76,108.95,55135.0,108.6139,108.7835,108.4644,108.6538,55135.0
2017-10-23 12:00:00,108.95,108.96,108.71,108.77,18185.0,108.6538,108.6638,108.4145,108.4743,18185.0
2017-10-23 12:30:00,108.89,108.89,108.74,108.89,8450.0,108.594,108.594,108.4444,108.594,8450.0
2017-10-23 13:00:00,108.91,109.0,108.69,108.7,14459.0,108.6139,108.7037,108.3945,108.4045,14459.0
2017-10-23 13:30:00,108.71,108.71,108.47,108.47,15717.0,108.4145,108.4145,108.1751,108.1751,15717.0
2017-10-23 14:00:00,108.49,108.67,108.46,108.59,26030.0,108.1951,108.3746,108.1652,108.2948,26030.0
2017-10-23 14:30:00,108.59,108.62,108.45,108.45,20929.0,108.2948,108.3247,108.1552,108.1552,20929.0
2017-10-23 15:00:00,108.44,108.45,108.12,108.15,21878.0,108.1452,108.1552,107.8261,107.856,21878.0
2017-10-23 15:30:00,108.15,108.21,107.7,107.97,94053.0,107.856,107.9158,107.4072,107.6765,94053.0
2017-10-24 09:30:00,108.36,108.36,107.87,108.2,35672.0,108.0654,108.0654,107.5768,107.9059,35672.0
2017-10-24 10:00:00,108.16,108.47,108.1,108.41,19348.0,107.866,108.1751,107.8061,108.1153,19348.0
2017-10-24 10:30:00,108.41,108.75,108.38,108.71,18200.0,108.1153,108.4544,108.0854,108.4145,18200.0
2017-10-24 11:00:00,108.71,108.9,108.57,108.73,19810.0,108.4145,108.604,108.2749,108.4344,19810.0
2017-10-24 11:30:00,108.77,108.91,108.76,108.84,11220.0,108.4743,108.6139,108.4644,108.5441,11220.0
2017-10-24 12:00:00,108.84,109.03,108.8,109.0,15374.0,108.5441,108.7336,108.5042,108.7037,15374.0
2017-10-24 12:30:00,109.0,109.08,108.84,108.84,10656.0,108.7037,108.7835,108.5441,108.5441,10656.0
2017-10-24 13:00:00,108.83,108.85,108.67,108.72,13807.0,108.5342,108.5541,108.3746,108.4245,13807.0
2017-10-24 13:30:00,108.72,108.82,108.67,108.79,4399.0,108.4245,108.5242,108.3746,108.4943,4399.0
2017-10-24 14:00:00,108.81,108.85,108.68,108.78,17227.0,108.5142,108.5541,108.3846,108.4843,17227.0
2017-10-24 14:30:00,108.85,108.9,108.81,108.88,16255.0,108.5541,108.604,108.5142,108.584,16255.0
2017-10-24 15:00:00,108.88,108.98,108.76,108.9,25650.0,108.584,108.6838,108.4644,108.604,25650.0
2017-10-24 15:30:00,108.88,109.04,108.63,108.9,86430.0,108.584,108.7436,108.3347,108.604,86430.0
2017-10-25 09:30:00,108.74,109.13,108.47,108.53,27108.0,108.4444,108.8333,108.1751,108.235,27108.0
2017-10-25 10:00:00,108.47,109.03,108.41,108.9,22541.0,108.1751,108.7336,108.1153,108.604,22541.0
2017-10-25 10:30:00,108.92,109.0,108.54,108.7,15323.0,108.6239,108.7037,108.245,108.4045,15323.0
2017-10-25 11:00:00,108.64,108.67,108.14,108.45,23934.0,108.3447,108.3746,107.846,108.1552,23934.0
2017-10-25 11:30:00,108.47,108.71,108.18,108.28,21005.0,108.1751,108.4145,107.8859,107.9857,21005.0
2017-10-25 12:00:00,108.29,108.31,107.92,107.92,20086.0,107.9956,108.0156,107.6266,107.6266,20086.0
2017-10-25 12:30:00,107.92,108.14,107.9,108.05,22546.0,107.6266,107.846,107.6067,107.7563,22546.0
2017-10-25 13:00:00,108.06,108.17,107.91,107.99,43149.0,107.7663,107.876,107.6167,107.6964,43149.0
2017-10-25 13:30:00,108.03,108.11,107.97,108.01,25015.0,107.7363,107.8161,107.6765,107.7164,25015.0
2017-10-25 14:00:00,108.03,108.13,107.92,108.08,36954.0,107.7363,107.8361,107.6266,107.7862,36954.0
2017-10-25 14:30:00,108.05,108.06,107.88,108.05,19627.0,107.7563,107.7663,107.5867,107.7563,19627.0
2017-10-25 15:00:00,108.06,108.1,107.91,108.05,71686.0,107.7663,107.8061,107.6167,107.7563,71686.0
2017-10-25 15:30:00,108.05,108.07,107.73,107.75,212714.0,107.7563,107.7762,107.4372,107.4571,212714.0
2017-10-26 09:30:00,108.47,109.18,108.3,108.88,74530.0,108.1751,108.8832,108.0056,108.584,74530.0
2017-10-26 10:00:00,108.87,109.3,108.76,108.95,53872.0,108.5741,109.0029,108.4644,108.6538,53872.0
2017-10-26 10:30:00,108.87,108.94,108.6,108.81,38583.0,108.5741,108.6439,108.3048,108.5142,38583.0
2017-10-26 11:00:00,108.82,108.91,108.4,108.61,34557.0,108.5242,108.6139,108.1053,108.3148,34557.0
2017-10-26 11:30:00,108.59,108.76,108.49,108.7,28452.0,108.2948,108.4644,108.1951,108.4045,28452.0
2017-10-26 12:00:00,108.68,109.05,108.55,108.95,28681.0,108.3846,108.7536,108.2549,108.6538,28681.0
2017-10-26 12:30:00,108.94,108.94,108.55,108.7,23658.0,108.6439,108.6439,108.2549,108.4045,23658.0
2017-10-26 13:00:00,108.64,108.9,108.61,108.83,17394.0,108.3447,108.604,108.3148,108.5342,17394.0
2017-10-26 13:30:00,108.85,108.98,108.72,108.87,24838.0,108.5541,108.6838,108.4245,108.5741,24838.0
2017-10-26 14:00:00,108.87,108.92,108.72,108.76,23894.0,108.5741,108.6239,108.4245,108.4644,23894.0
2017-10-26 14:30:00,108.77,109.23,108.75,108.99,47354.0,108.4743,108.9331,108.4544,108.6937,47354.0
2017-10-26 15:00:00,108.98,109.28,108.98,109.17,42485.0,108.6838,108.9829,108.6838,108.8732,42485.0
2017-10-26 15:30:00,109.18,109.39,109.0,109.26,166205.0,108.8832,109.0926,108.7037,108.963,166205.0
2017-10-27 09:30:00,107.63,108.94,106.4,107.32,89704.0,107.3374,108.6439,106.1108,107.0283,89704.0
2017-10-27 10:00:00,107.51,108.94,107.41,108.89,56360.0,107.2178,108.6439,107.118,108.594,56360.0
2017-10-27 10:30:00,108.68,108.75,108.11,108.21,65760.0,108.3846,108.4544,107.8161,107.9158,65760.0
2017-10-27 11:00:00,108.2,108.74,108.01,108.35,37527.0,107.9059,108.4444,107.7164,108.0555,37527.0
2017-10-27 11:30:00,108.35,108.45,107.85,108.12,68649.0,108.0555,108.1552,107.5568,107.8261,68649.0
2017-10-27 12:00:00,108.12,108.25,107.71,107.88,52964.0,107.8261,107.9557,107.4172,107.5867,52964.0
2017-10-27 12:30:00,107.87,108.05,107.75,107.8,32303.0,107.5768,107.7563,107.4571,107.507,32303.0
2017-10-27 13:00:00,107.81,107.83,107.65,107.68,26306.0,107.5169,107.5369,107.3574,107.3873,26306.0
2017-10-27 13:30:00,107.72,108.33,107.71,108.23,37992.0,107.4272,108.0355,107.4172,107.9358,37992.0
2017-10-27 14:00:00,108.21,108.3,107.97,108.15,38342.0,107.9158,108.0056,107.6765,107.856,38342.0
2017-10-27 14:30:00,108.17,108.17,107.46,107.7,55449.0,107.876,107.876,107.1679,107.4072,55449.0
2017-10-27 15:00:00,107.84,108.29,107.73,108.22,120179.0,107.5469,107.9956,107.4372,107.9258,120179.0
2017-10-27 15:30:00,108.21,109.32,108.11,109.1,322226.0,107.9158,109.0228,107.8161,108.8034,322226.0
2017-10-30 09:30:00,108.8,109.1,107.87,108.04,63049.0,108.5042,108.8034,107.5768,107.7463,63049.0
2017-10-30 10:00:00,108.04,108.04,107.58,107.93,58423.0,107.7463,107.7463,107.2876,107.6366,58423.0
2017-10-30 10:30:00,107.91,107.92,107.47,107.85,37655.0,107.6167,107.6266,107.1779,107.5568,37655.0
2017-10-30 11:00:00,107.82,107.85,107.37,107.43,32569.0,107.5269,107.5568,107.0781,107.138,32569.0
2017-10-30 11:30:00,107.47,107.49,106.91,107.06,38705.0,107.1779,107.1978,106.6194,106.769,38705.0
2017-10-30 12:00:00,107.1,107.13,106.84,106.93,25528.0,106.8089,106.8388,106.5496,106.6393,25528.0
2017-10-30 12:30:00,106.93,107.06,106.85,107.02,19389.0,106.6393,106.769,106.5595,106.7291,19389.0
2017-10-30 13:00:00,107.05,107.39,107.05,107.15,20192.0,106.759,107.0981,106.759,106.8587,20192.0
2017-10-30 13:30:00,107.17,107.3,107.06,107.08,40337.0,106.8787,107.0083,106.769,106.7889,40337.0
2017-10-30 14:00:00,107.11,107.3,107.09,107.17,26783.0,106.8188,107.0083,106.7989,106.8787,26783.0
2017-10-30 14:30:00,107.16,107.29,107.09,107.22,28139.0,106.8687,106.9983,106.7989,106.9285,28139.0
2017-10-30 15:00:00,107.23,107.35,107.17,107.34,53245.0,106.9385,107.0582,106.8787,107.0482,53245.0
2017-10-30 15:30:00,107.34,107.83,107.27,107.59,122570.0,107.0482,107.5369,106.9784,107.2975,122570.0
2017-10-31 09:30:00,107.54,107.92,107.17,107.3,35175.0,107.2477,107.6266,106.8787,107.0083,35175.0
2017-10-31 10:00:00,107.34,107.38,107.13,107.25,39699.0,107.0482,107.0881,106.8388,106.9585,39699.0
2017-10-31 10:30:00,107.22,107.26,106.96,107.22,28012.0,106.9285,106.9684,106.6692,106.9285,28012.0
2017-10-31 11:00:00,107.22,107.84,107.22,107.73,40868.0,106.9285,107.5469,106.9285,107.4372,40868.0
2017-10-31 11:30:00,107.71,107.84,107.51,107.68,39208.0,107.4172,107.5469,107.2178,107.3873,39208.0
2017-10-31 12:00:00,107.67,107.74,107.46,107.46,11950.0,107.3773,107.4471,107.1679,107.1679,11950.0
2017-10-31 12:30:00,107.52,107.75,107.5,107.68,15431.0,107.2277,107.4571,107.2078,107.3873,15431.0
2017-10-31 13:00:00,107.71,107.8,107.69,107.76,22366.0,107.4172,107.507,107.3973,107.4671,22366.0
2017-10-31 13:30:00,107.74,107.8,107.66,107.73,22492.0,107.4471,107.507,107.3673,107.4372,22492.0
2017-10-31 14:00:00,107.72,107.72,107.56,107.67,35135.0,107.4272,107.4272,107.2676,107.3773,35135.0
2017-10-31 14:30:00,107.66,107.85,107.63,107.85,30445.0,107.3673,107.5568,107.3374,107.5568,30445.0
2017-10-31 15:00:00,107.85,107.89,107.27,107.48,39400.0,107.5568,107.5967,106.9784,107.1878,39400.0
2017-10-31 15:30:00,107.44,107.65,107.36,107.53,110304.0,107.1479,107.3574,107.0682,107.2377,110304.0
2017-11-01 09:30:00,108.14,108.97,107.6,107.96,36280.0,107.846,108.6738,107.3075,107.6665,36280.0
2017-11-01 10:00:00,107.93,108.28,107.82,108.22,34376.0,107.6366,107.9857,107.5269,107.9258,34376.0
2017-11-01 10:30:00,108.24,108.56,108.21,108.4,28608.0,107.9458,108.2649,107.9158,108.1053,28608.0
2017-11-01 11:00:00,108.39,108.52,108.37,108.47,27977.0,108.0954,108.225,108.0754,108.1751,27977.0
2017-11-01 11:30:00,108.46,108.75,108.3,108.65,48629.0,108.1652,108.4544,108.0056,108.3547,48629.0
2017-11-01 12:00:00,108.68,109.03,108.67,109.03,23097.0,108.3846,108.7336,108.3746,108.7336,23097.0
2017-11-01 12:30:00,109.04,109.26,109.01,109.26,23672.0,108.7436,108.963,108.7137,108.963,23672.0
2017-11-01 13:00:00,109.23,109.62,109.17,109.6,26006.0,108.9331,109.322,108.8732,109.3021,26006.0
2017-11-01 13:30:00,109.62,109.68,109.41,109.5,25313.0,109.322,109.3819,109.1126,109.2023,25313.0
2017-11-01 14:00:00,109.52,109.52,109.0,109.06,40808.0,109.2223,109.2223,108.7037,108.7635,40808.0
2017-11-01 14:30:00,109.06,109.14,108.85,108.91,34880.0,108.7635,108.8433,108.5541,108.6139,34880.0
2017-11-01 15:00:00,108.92,109.3,108.78,109.15,57156.0,108.6239,109.0029,108.4843,108.8533,57156.0
2017-11-01 15:30:00,109.14,109.17,108.81,108.86,110250.0,108.8433,108.8732,108.5142,108.5641,110250.0
2017-11-02 09:30:00,108.69,109.38,108.24,109.21,21817.0,108.3945,109.0827,107.9458,108.9131,21817.0
2017-11-02 10:00:00,109.23,109.23,108.34,108.45,25168.0,108.9331,108.9331,108.0455,108.1552,25168.0
2017-11-02 10:30:00,108.52,108.78,108.49,108.77,43784.0,108.225,108.4843,108.1951,108.4743,43784.0
2017-11-02 11:00:00,108.75,108.97,108.66,108.7,33853.0,108.4544,108.6738,108.3646,108.4045,33853.0
2017-11-02 11:30:00,108.69,108.79,108.61,108.75,17257.0,108.3945,108.4943,108.3148,108.4544,17257.0
2017-11-02 12:00:00,108.79,109.04,108.75,108.95,33765.0,108.4943,108.7436,108.4544,108.6538,33765.0
2017-11-02 12:30:00,108.96,109.0,108.69,108.69,35712.0,108.6638,108.7037,108.3945,108.3945,35712.0
2017-11-02 13:00:00,108.7,109.26,108.65,109.24,24997.0,108.4045,108.963,108.3547,108.943,24997.0
2017-11-02 13:30:00,109.24,109.35,109.09,109.18,22934.0,108.943,109.0527,108.7935,108.8832,22934.0
2017-11-02 14:00:00,109.18,109.54,109.15,109.54,24875.0,108.8832,109.2422,108.8533,109.2422,24875.0
2017-11-02 14:30:00,109.55,109.71,109.42,109.61,31920.0,109.2522,109.4118,109.1226,109.312,31920.0
2017-11-02 15:00:00,109.61,109.77,109.48,109.62,49200.0,109.312,109.4716,109.1824,109.322,49200.0
2017-11-02 15:30:00,109.6,109.64,109.29,109.39,133726.0,109.3021,109.342,108.9929,109.0926,133726.0
2017-11-03 09:30:00,109.35,109.97,109.3,109.77,52639.0,109.0527,109.6711,109.0029,109.4716,52639.0
2017-11-03 10:00:00,109.76,110.09,109.48,109.54,50498.0,109.4616,109.7907,109.1824,109.2422,50498.0
2017-11-03 10:30:00,109.55,109.55,108.68,108.96,50412.0,109.2522,109.2522,108.3846,108.6638,50412.0
2017-11-03 11:00:00,108.96,109.06,108.44,108.45,42109.0,108.6638,108.7635,108.1452,108.1552,42109.0
2017-11-03 11:30:00,108.46,108.51,108.31,108.36,60878.0,108.1652,108.215,108.0156,108.0654,60878.0
2017-11-03 12:00:00,108.35,108.48,108.23,108.44,37450.0,108.0555,108.1851,107.9358,108.1452,37450.0
2017-11-03 12:30:00,108.43,108.48,108.31,108.33,31702.0,108.1352,108.1851,108.0156,108.0355,31702.0
2017-11-03 13:00:00,108.34,108.45,108.27,108.38,53791.0,108.0455,108.1552,107.9757,108.0854,53791.0
2017-11-03 13:30:00,108.38,108.42,108.14,108.21,37219.0,108.0854,108.1253,107.846,107.9158,37219.0
2017-11-03 14:00:00,108.18,108.3,108.08,108.24,35713.0,107.8859,108.0056,107.7862,107.9458,35713.0
2017-11-03 14:30:00,108.23,108.25,108.0,108.18,45665.0,107.9358,107.9557,107.7064,107.8859,45665.0
2017-11-03 15:00:00,108.17,108.52,108.17,108.48,43795.0,107.876,108.225,107.876,108.1851,43795.0
2017-11-03 15:30:00,108.5,108.64,108.39,108.49,120788.0,108.2051,108.3447,108.0954,108.1951,120788.0
2017-11-06 09:30:00,108.53,109.48,108.25,109.16,41771.0,108.235,109.1824,107.9557,108.8633,41771.0
2017-11-06 10:00:00,109.11,109.18,108.85,109.04,42220.0,108.8134,108.8832,108.5541,108.7436,42220.0
2017-11-06 10:30:00,109.03,109.58,109.02,109.36,48726.0,108.7336,109.2821,108.7236,109.0627,48726.0
2017-11-06 11:00:00,109.38,109.39,109.06,109.06,40125.0,109.0827,109.0926,108.7635,108.7635,40125.0
2017-11-06 11:30:00,109.07,109.29,109.01,109.06,20857.0,108.7735,108.9929,108.7137,108.7635,20857.0
2017-11-06 12:00:00,109.1,109.3,109.1,109.16,16523.0,108.8034,109.0029,108.8034,108.8633,16523.0
2017-11-06 12:30:00,109.15,109.48,109.13,109.48,29744.0,108.8533,109.1824,108.8333,109.1824,29744.0
2017-11-06 13:00:00,109.53,109.95,109.53,109.92,27921.0,109.2323,109.6511,109.2323,109.6212,27921.0
2017-11-06 13:30:00,109.9,109.92,109.7,109.84,28638.0,109.6013,109.6212,109.4018,109.5414,28638.0
2017-11-06 14:00:00,109.81,109.84,109.59,109.77,21818.0,109.5115,109.5414,109.2921,109.4716,21818.0
2017-11-06 14:30:00,109.78,109.84,109.61,109.77,34083.0,109.4816,109.5414,109.312,109.4716,34083.0
2017-11-06 15:00:00,109.8,109.81,109.63,109.68,28855.0,109.5015,109.5115,109.332,109.3819,28855.0
2017-11-06 15:30:00,109.67,109.9,109.66,109.83,67141.0,109.3719,109.6013,109.3619,109.5314,67141.0
2017-11-07 09:30:00,109.69,109.94,109.21,109.82,19465.0,109.3918,109.6411,108.9131,109.5215,19465.0
2017-11-07 10:00:00,109.79,109.86,109.18,109.41,32002.0,109.4916,109.5614,108.8832,109.1126,32002.0
2017-11-07 10:30:00,109.43,109.5,109.06,109.2,38376.0,109.1325,109.2023,108.7635,108.9032,38376.0
2017-11-07 11:00:00,109.23,109.34,109.05,109.05,16887.0,108.9331,109.0428,108.7536,108.7536,16887.0
2017-11-07 11:30:00,109.05,109.4,109.05,109.23,20929.0,108.7536,109.1026,108.7536,108.9331,20929.0
2017-11-07 12:00:00,109.23,109.26,109.07,109.09,17278.0,108.9331,108.963,108.7735,108.7935,17278.0
2017-11-07 12:30:00,109.11,109.37,109.05,109.35,19237.0,108.8134,109.0727,108.7536,109.0527,19237.0
2017-11-07 13:00:00,109.35,109.57,109.34,109.41,15375.0,109.0527,109.2722,109.0428,109.1126,15375.0
2017-11-07 13:30:00,109.41,109.41,109.02,109.07,22685.0,109.1126,109.1126,108.7236,108.7735,22685.0
2017-11-07 14:00:00,109.06,109.15,108.96,109.13,24567.0,108.7635,108.8533,108.6638,108.8333,24567.0
2017-11-07 14:30:00,109.14,109.14,108.87,108.91,27999.0,108.8433,108.8433,108.5741,108.6139,27999.0
2017-11-07 15:00:00,108.92,109.21,108.92,109.09,35685.0,108.6239,108.9131,108.6239,108.7935,35685.0
2017-11-07 15:30:00,109.09,109.32,108.94,109.11,93208.0,108.7935,109.0228,108.6439,108.8134,93208.0
2017-11-08 09:30:00,109.16,109.48,108.59,108.95,25462.0,108.8633,109.1824,108.2948,108.6538,25462.0
2017-11-08 10:00:00,108.95,109.22,108.83,108.96,21095.0,108.6538,108.9231,108.5342,108.6638,21095.0
2017-11-08 10:30:00,109.08,109.64,108.89,109.58,43115.0,108.7835,109.342,108.594,109.2821,43115.0
2017-11-08 11:00:00,109.6,109.8,109.57,109.63,17700.0,109.3021,109.5015,109.2722,109.332,17700.0
2017-11-08 11:30:00,109.63,110.13,109.54,110.12,29345.0,109.332,109.8306,109.2422,109.8207,29345.0
2017-11-08 12:00:00,110.13,110.14,109.93,110.0,33781.0,109.8306,109.8406,109.6312,109.701,33781.0
2017-11-08 12:30:00,109.98,109.98,109.5,109.52,29309.0,109.681,109.681,109.2023,109.2223,29309.0
2017-11-08 13:00:00,109.55,109.64,109.35,109.36,29459.0,109.2522,109.342,109.0527,109.0627,29459.0
2017-11-08 13:30:00,109.4,109.4,109.18,109.28,45728.0,109.1026,109.1026,108.8832,108.9829,45728.0
2017-11-08 14:00:00,109.28,109.41,109.26,109.41,25030.0,108.9829,109.1126,108.963,109.1126,25030.0
2017-11-08 14:30:00,109.4,109.99,109.38,109.81,104979.0,109.1026,109.691,109.0827,109.5115,104979.0
2017-11-08 15:00:00,109.81,110.13,109.8,109.87,40098.0,109.5115,109.8306,109.5015,109.5713,40098.0
2017-11-08 15:30:00,109.89,110.01,109.75,109.97,103405.0,109.5913,109.711,109.4517,109.6711,103405.0
2017-11-09 09:30:00,109.46,109.62,108.83,109.0,18890.0,109.1624,109.322,108.5342,108.7037,18890.0
2017-11-09 10:00:00,109.11,109.25,108.8,109.11,29574.0,108.8134,108.953,108.5042,108.8134,29574.0
2017-11-09 10:30:00,109.18,109.23,108.82,109.04,21082.0,108.8832,108.9331,108.5242,108.7436,21082.0
2017-11-09 11:00:00,109.06,109.15,108.82,109.15,28156.0,108.7635,108.8533,108.5242,108.8533,28156.0
2017-11-09 11:30:00,109.17,109.17,108.65,109.15,25948.0,108.8732,108.8732,108.3547,108.8533,25948.0
2017-11-09 12:00:00,109.05,109.08,108.66,108.66,24210.0,108.7536,108.7835,108.3646,108.3646,24210.0
2017-11-09 12:30:00,108.67,108.84,108.46,108.81,25031.0,108.3746,108.5441,108.1652,108.5142,25031.0
2017-11-09 13:00:00,108.78,109.18,108.68,109.09,13522.0,108.4843,108.8832,108.3846,108.7935,13522.0
2017-11-09 13:30:00,109.08,109.11,108.82,108.83,14150.0,108.7835,108.8134,108.5242,108.5342,14150.0
2017-11-09 14:00:00,108.89,109.17,108.89,109.02,24463.0,108.594,108.8732,108.594,108.7236,24463.0
2017-11-09 14:30:00,109.01,109.11,108.86,108.93,18140.0,108.7137,108.8134,108.5641,108.6339,18140.0
2017-11-09 15:00:00,108.97,109.42,108.96,109.38,29085.0,108.6738,109.1226,108.6638,109.0827,29085.0
2017-11-09 15:30:00,109.37,109.56,109.24,109.43,70147.0,109.0727,109.2622,108.943,109.1325,70147.0
2017-11-10 09:30:00,108.92,109.64,108.63,108.76,33862.0,108.6239,109.342,108.3347,108.4644,33862.0
2017-11-10 10:00:00,108.88,109.14,108.73,108.95,21422.0,108.584,108.8433,108.4344,108.6538,21422.0
2017-11-10 10:30:00,108.95,109.07,108.77,108.8,28879.0,108.6538,108.7735,108.4743,108.5042,28879.0
2017-11-10 11:00:00,108.8,108.81,108.72,108.8,15100.0,108.5042,108.5142,108.4245,108.5042,15100.0
2017-11-10 11:30:00,108.77,108.92,108.68,108.92,11458.0,108.4743,108.6239,108.3846,108.6239,11458.0
2017-11-10 12:00:00,108.9,109.08,108.9,109.08,13879.0,108.604,108.7835,108.604,108.7835,13879.0
2017-11-10 12:30:00,109.1,109.16,109.05,109.16,18132.0,108.8034,108.8633,108.7536,108.8633,18132.0
2017-11-10 13:00:00,109.15,109.21,109.07,109.17,11706.0,108.8533,108.9131,108.7735,108.8732,11706.0
2017-11-10 13:30:00,109.16,109.2,109.03,109.09,55291.0,108.8633,108.9032,108.7336,108.7935,55291.0
2017-11-10 14:00:00,109.09,109.22,109.06,109.22,17084.0,108.7935,108.9231,108.7635,108.9231,17084.0
2017-11-10 14:30:00,109.2,109.5,109.15,109.48,32119.0,108.9032,109.2023,108.8533,109.1824,32119.0
2017-11-10 15:00:00,109.48,109.66,109.46,109.65,56012.0,109.1824,109.3619,109.1624,109.3519,56012.0
2017-11-10 15:30:00,109.66,109.91,109.49,109.74,59555.0,109.3619,109.6112,109.1924,109.4417,59555.0
2017-11-13 09:30:00,109.66,110.28,109.59,110.17,33100.0,109.3619,109.9802,109.2921,109.8705,33100.0
2017-11-13 10:00:00,110.11,110.56,109.89,110.41,23966.0,109.8107,110.2595,109.5913,110.1099,23966.0
2017-11-13 10:30:00,110.45,110.69,110.33,110.58,28398.0,110.1498,110.3891,110.0301,110.2794,28398.0
2017-11-13 11:00:00,110.59,110.98,110.54,110.83,38379.0,110.2894,110.6783,110.2395,110.5287,38379.0
2017-11-13 11:30:00,110.84,110.98,110.67,110.76,25306.0,110.5387,110.6783,110.3692,110.4589,25306.0
2017-11-13 12:00:00,110.79,111.07,110.78,110.99,38481.0,110.4888,110.7681,110.4789,110.6883,38481.0
2017-11-13 12:30:00,111.04,111.23,110.96,111.16,33729.0,110.7382,110.9276,110.6584,110.8578,33729.0
2017-11-13 13:00:00,111.15,111.33,111.05,111.08,26869.0,110.8479,111.0274,110.7481,110.778,26869.0
2017-11-13 13:30:00,111.05,111.31,110.92,111.29,30077.0,110.7481,111.0074,110.6185,110.9875,30077.0
2017-11-13 14:00:00,111.26,111.26,111.09,111.22,24239.0,110.9576,110.9576,110.788,110.9177,24239.0
2017-11-13 14:30:00,111.22,111.26,111.03,111.18,33586.0,110.9177,110.9576,110.7282,110.8778,33586.0
2017-11-13 15:00:00,111.16,111.33,111.12,111.25,53224.0,110.8578,111.0274,110.8179,110.9476,53224.0
2017-11-13 15:30:00,111.25,111.37,111.09,111.2,97392.0,110.9476,111.0673,110.788,110.8977,97392.0
2017-11-14 09:30:00,110.66,110.74,110.01,110.28,39890.0,110.3592,110.439,109.711,109.9802,39890.0
2017-11-14 10:00:00,110.33,110.92,110.24,110.89,25459.0,110.0301,110.6185,109.9403,110.5886,25459.0
2017-11-14 10:30:00,110.94,111.52,110.83,111.35,47996.0,110.6384,111.2168,110.5287,111.0473,47996.0
2017-11-14 11:00:00,111.38,111.45,111.25,111.41,34443.0,111.0772,111.147,110.9476,111.1071,34443.0
2017-11-14 11:30:00,111.4,111.7,111.38,111.48,21847.0,111.0972,111.3964,111.0772,111.177,21847.0
2017-11-14 12:00:00,111.46,111.55,111.36,111.46,17930.0,111.157,111.2468,111.0573,111.157,17930.0
2017-11-14 12:30:00,111.44,111.64,111.4,111.41,17855.0,111.1371,111.3365,111.0972,111.1071,17855.0
2017-11-14 13:00:00,111.42,111.62,111.39,111.57,22923.0,111.1171,111.3166,111.0872,111.2667,22923.0
2017-11-14 13:30:00,111.6,111.62,111.42,111.48,16803.0,111.2966,111.3166,111.1171,111.177,16803.0
2017-11-14 14:00:00,111.48,111.71,111.44,111.56,18221.0,111.177,111.4063,111.1371,111.2567,18221.0
2017-11-14 14:30:00,111.56,111.57,111.28,111.34,26582.0,111.2567,111.2667,110.9775,111.0373,26582.0
2017-11-14 15:00:00,111.34,111.47,111.18,111.19,35833.0,111.0373,111.167,110.8778,110.8877,35833.0
2017-11-14 15:30:00,111.19,111.26,110.98,111.17,77814.0,110.8877,110.9576,110.6783,110.8678,77814.0
2017-11-15 09:30:00,110.7,111.18,109.7,109.83,33852.0,110.3991,110.8778,109.4018,109.5314,33852.0
2017-11-15 10:00:00,109.68,110.52,109.5,110.45,20540.0,109.3819,110.2196,109.2023,110.1498,20540.0
2017-11-15 10:30:00,110.38,110.57,110.25,110.57,25674.0,110.0799,110.2694,109.9503,110.2694,25674.0
2017-11-15 11:00:00,110.57,110.57,110.24,110.3,16537.0,110.2694,110.2694,109.9403,110.0002,16537.0
2017-11-15 11:30:00,110.31,110.55,110.17,110.44,23467.0,110.0101,110.2495,109.8705,110.1398,23467.0
2017-11-15 12:00:00,110.43,110.43,110.21,110.36,15928.0,110.1298,110.1298,109.9104,110.06,15928.0
2017-11-15 12:30:00,110.37,110.37,110.23,110.32,20075.0,110.07,110.07,109.9304,110.0201,20075.0
2017-11-15 13:00:00,110.29,110.38,110.24,110.27,16507.0,109.9902,110.0799,109.9403,109.9702,16507.0
2017-11-15 13:30:00,110.27,110.45,110.25,110.4,15305.0,109.9702,110.1498,109.9503,110.0999,15305.0
2017-11-15 14:00:00,110.41,110.43,110.25,110.39,18125.0,110.1099,110.1298,109.9503,110.0899,18125.0
2017-11-15 14:30:00,110.42,110.56,110.31,110.56,22588.0,110.1198,110.2595,110.0101,110.2595,22588.0
2017-11-15 15:00:00,110.54,110.64,110.41,110.46,30799.0,110.2395,110.3392,110.1099,110.1597,30799.0
2017-11-15 15:30:00,110.47,110.55,110.23,110.44,98697.0,110.1697,110.2495,109.9304,110.1398,98697.0
2017-11-16 09:30:00,110.46,111.97,110.46,111.6,43280.0,110.1597,111.6656,110.1597,111.2966,43280.0
2017-11-16 10:00:00,111.68,112.49,111.63,112.15,28556.0,111.3764,112.1842,111.3266,111.8451,28556.0
2017-11-16 10:30:00,112.15,112.32,111.9,112.01,28870.0,111.8451,112.0147,111.5958,111.7055,28870.0
2017-11-16 11:00:00,112.02,112.08,111.89,112.04,17380.0,111.7155,111.7753,111.5858,111.7354,17380.0
2017-11-16 11:30:00,112.06,112.48,112.04,112.41,22970.0,111.7554,112.1742,111.7354,112.1044,22970.0
2017-11-16 12:00:00,112.39,112.67,112.37,112.64,25652.0,112.0845,112.3637,112.0645,112.3338,25652.0
2017-11-16 12:30:00,112.66,113.09,112.65,113.09,29567.0,112.3538,112.7826,112.3438,112.7826,29567.0
2017-11-16 13:00:00,113.1,113.29,113.08,113.29,39874.0,112.7926,112.982,112.7726,112.982,39874.0
2017-11-16 13:30:00,113.29,113.45,113.09,113.35,25375.0,112.982,113.1416,112.7826,113.0419,25375.0
2017-11-16 14:00:00,113.37,113.62,113.37,113.42,25773.0,113.0618,113.3111,113.0618,113.1117,25773.0
2017-11-16 14:30:00,113.41,113.41,113.17,113.24,76140.0,113.1017,113.1017,112.8624,112.9322,76140.0
2017-11-16 15:00:00,113.2,113.22,112.86,112.91,56081.0,112.8923,112.9122,112.5532,112.6031,56081.0
2017-11-16 15:30:00,112.9,113.0,112.78,112.99,114718.0,112.5931,112.6928,112.4734,112.6829,114718.0
2017-11-17 09:30:00,112.8,113.56,112.6,112.96,47460.0,112.4934,113.2513,112.2939,112.6529,47460.0
2017-11-17 10:00:00,112.94,113.42,112.77,113.24,38043.0,112.633,113.1117,112.4635,112.9322,38043.0
2017-11-17 10:30:00,113.25,113.25,112.78,112.79,29982.0,112.9421,112.9421,112.4734,112.4834,29982.0
2017-11-17 11:00:00,112.79,113.57,112.79,113.48,76806.0,112.4834,113.2613,112.4834,113.1715,76806.0
2017-11-17 11:30:00,113.49,113.63,113.43,113.59,24021.0,113.1815,113.3211,113.1217,113.2812,24021.0
2017-11-17 12:00:00,113.62,113.71,113.56,113.71,19642.0,113.3111,113.4009,113.2513,113.4009,19642.0
2017-11-17 12:30:00,113.7,113.7,113.53,113.64,17620.0,113.3909,113.3909,113.2214,113.3311,17620.0
2017-11-17 13:00:00,113.64,113.77,113.58,113.77,16510.0,113.3311,113.4607,113.2712,113.4607,16510.0
2017-11-17 13:30:00,113.76,113.87,113.65,113.84,29333.0,113.4508,113.5605,113.3411,113.5305,29333.0
2017-11-17 14:00:00,113.86,114.0,113.81,113.85,23733.0,113.5505,113.6901,113.5006,113.5405,23733.0
2017-11-17 14:30:00,113.85,113.98,113.73,113.83,29142.0,113.5405,113.6702,113.4208,113.5206,29142.0
2017-11-17 15:00:00,113.77,113.84,113.69,113.77,28585.0,113.4607,113.5305,113.381,113.4607,28585.0
2017-11-17 15:30:00,113.75,113.85,113.57,113.75,214118.0,113.4408,113.5405,113.2613,113.4408,214118.0
2017-11-20 09:30:00,114.05,114.67,113.91,114.61,91414.0,113.74,114.3583,113.6004,114.2984,91414.0
2017-11-20 10:00:00,114.65,114.88,114.35,114.42,35883.0,114.3383,114.5677,114.0392,114.109,35883.0
2017-11-20 10:30:00,114.39,115.01,114.3,114.9,30538.0,114.079,114.6974,113.9893,114.5877,30538.0
2017-11-20 11:00:00,114.87,115.49,114.87,115.47,27739.0,114.5577,115.1761,114.5577,115.1561,27739.0
2017-11-20 11:30:00,115.44,115.44,114.97,115.06,25561.0,115.1262,115.1262,114.6575,114.7472,25561.0
2017-11-20 12:00:00,115.08,115.3,115.07,115.27,16847.0,114.7672,114.9866,114.7572,114.9567,16847.0
2017-11-20 12:30:00,115.25,115.25,115.01,115.11,16364.0,114.9367,114.9367,114.6974,114.7971,16364.0
2017-11-20 13:00:00,115.12,115.26,114.99,115.21,21586.0,114.8071,114.9467,114.6774,114.8968,21586.0
2017-11-20 13:30:00,115.21,115.22,114.75,114.88,46958.0,114.8968,114.9068,114.4381,114.5677,46958.0
2017-11-20 14:00:00,114.9,114.95,114.65,114.8,43714.0,114.5877,114.6375,114.3383,114.4879,43714.0
2017-11-20 14:30:00,114.86,114.89,114.72,114.86,27077.0,114.5478,114.5777,114.4082,114.5478,27077.0
2017-11-20 15:00:00,114.88,115.07,114.83,115.05,41044.0,114.5677,114.7572,114.5179,114.7373,41044.0
2017-11-20 15:30:00,115.06,115.27,114.84,115.16,157727.0,114.7472,114.9567,114.5278,114.847,157727.0
2017-11-21 09:30:00,116.03,116.86,115.58,116.82,66200.0,115.7146,116.5423,115.2658,116.5024,66200.0
2017-11-21 10:00:00,116.77,116.87,116.36,116.6,47171.0,116.4526,116.5523,116.0437,116.283,47171.0
2017-11-21 10:30:00,116.61,117.12,116.6,116.98,33665.0,116.293,116.8016,116.283,116.662,33665.0
2017-11-21 11:00:00,116.96,117.13,116.61,116.61,38904.0,116.6421,116.8116,116.293,116.293,38904.0
2017-11-21 11:30:00,116.72,117.04,116.7,117.03,23500.0,116.4027,116.7218,116.3828,116.7119,23500.0
2017-11-21 12:00:00,117.02,117.06,116.62,116.62,95499.0,116.7019,116.7418,116.303,116.303,95499.0
2017-11-21 12:30:00,116.65,116.68,116.47,116.56,28758.0,116.3329,116.3628,116.1534,116.2431,28758.0
2017-11-21 13:00:00,116.57,116.81,116.54,116.77,26416.0,116.2531,116.4925,116.2232,116.4526,26416.0
2017-11-21 13:30:00,116.78,117.07,116.69,116.7,139118.0,116.4626,116.7518,116.3728,116.3828,139118.0
2017-11-21 14:00:00,116.71,116.86,116.22,116.37,42994.0,116.3927,116.5423,115.9041,116.0537,42994.0
2017-11-21 14:30:00,116.33,116.37,115.97,116.06,46435.0,116.0138,116.0537,115.6548,115.7445,46435.0
2017-11-21 15:00:00,116.1,116.31,116.1,116.28,61664.0,115.7844,115.9938,115.7844,115.9639,61664.0
2017-11-21 15:30:00,116.3,116.3,116.02,116.05,147377.0,115.9839,115.9839,115.7046,115.7345,147377.0
2017-11-22 09:30:00,116.14,116.58,115.71,115.93,44683.0,115.8243,116.2631,115.3955,115.6149,44683.0
2017-11-22 10:00:00,115.93,116.13,115.8,116.08,40210.0,115.6149,115.8143,115.4852,115.7645,40210.0
2017-11-22 10:30:00,116.07,116.39,116.06,116.32,29716.0,115.7545,116.0736,115.7445,116.0038,29716.0
2017-11-22 11:00:00,116.31,116.42,116.2,116.27,39158.0,115.9938,116.1035,115.8841,115.9539,39158.0
2017-11-22 11:30:00,116.24,116.29,116.08,116.24,35795.0,115.924,115.9739,115.7645,115.924,35795.0
2017-11-22 12:00:00,116.23,116.42,116.19,116.42,50512.0,115.914,116.1035,115.8742,116.1035,50512.0
2017-11-22 12:30:00,116.41,116.54,116.33,116.43,31973.0,116.0936,116.2232,116.0138,116.1135,31973.0
2017-11-22 13:00:00,116.43,116.44,116.14,116.22,26202.0,116.1135,116.1235,115.8243,115.9041,26202.0
2017-11-22 13:30:00,116.21,116.22,115.94,116.05,30125.0,115.8941,115.9041,115.6248,115.7345,30125.0
2017-11-22 14:00:00,116.03,116.18,115.72,115.82,36730.0,115.7146,115.8642,115.4054,115.5052,36730.0
2017-11-22 14:30:00,115.83,115.97,115.65,115.83,29203.0,115.5151,115.6548,115.3356,115.5151,29203.0
2017-11-22 15:00:00,115.81,115.84,115.6,115.84,33134.0,115.4952,115.5251,115.2858,115.5251,33134.0
2017-11-22 15:30:00,115.84,115.95,115.7,115.76,72071.0,115.5251,115.6348,115.3855,115.4453,72071.0
2017-11-24 09:30:00,116.2,117.22,115.8,117.01,35314.0,115.8841,116.9014,115.4852,116.6919,35314.0
2017-11-24 10:00:00,117.0,117.4,116.89,117.2,24793.0,116.682,117.0809,116.5723,116.8814,24793.0
2017-11-24 10:30:00,117.2,117.39,117.02,117.23,24268.0,116.8814,117.0709,116.7019,116.9113,24268.0
2017-11-24 11:00:00,117.21,117.25,116.95,116.98,16010.0,116.8914,116.9313,116.6321,116.662,16010.0
2017-11-24 11:30:00,116.96,117.15,116.68,117.06,28250.0,116.6421,116.8315,116.3628,116.7418,28250.0
2017-11-24 12:00:00,117.03,117.36,117.01,117.32,24747.0,116.7119,117.041,116.6919,117.0011,24747.0
2017-11-24 12:30:00,117.37,117.5,117.13,117.26,66918.0,117.0509,117.1806,116.8116,116.9412,66918.0
2017-11-27 09:30:00,117.25,117.78,116.99,117.25,41648.0,116.9313,117.4598,116.672,116.9313,41648.0
2017-11-27 10:00:00,117.17,117.44,117.0,117.0,40152.0,116.8515,117.1208,116.682,116.682,40152.0
2017-11-27 10:30:00,116.99,117.03,116.64,116.89,23638.0,116.672,116.7119,116.3229,116.5723,23638.0
2017-11-27 11:00:00,116.86,117.03,116.73,116.8,21117.0,116.5423,116.7119,116.4127,116.4825,21117.0
2017-11-27 11:30:00,116.85,117.25,116.85,117.25,18294.0,116.5324,116.9313,116.5324,116.9313,18294.0
2017-11-27 12:00:00,117.24,117.52,117.23,117.46,14133.0,116.9213,117.2005,116.9113,117.1407,14133.0
2017-11-27 12:30:00,117.5,117.54,117.33,117.37,20781.0,117.1806,117.2205,117.0111,117.0509,20781.0
2017-11-27 13:00:00,117.37,117.53,117.22,117.39,31603.0,117.0509,117.2105,116.9014,117.0709,31603.0
2017-11-27 13:30:00,117.39,117.54,117.38,117.5,22396.0,117.0709,117.2205,117.0609,117.1806,22396.0
2017-11-27 14:00:00,117.45,117.51,117.29,117.43,24820.0,117.1307,117.1906,116.9712,117.1108,24820.0
2017-11-27 14:30:00,117.47,117.48,117.25,117.37,17495.0,117.1507,117.1606,116.9313,117.0509,17495.0
2017-11-27 15:00:00,117.36,117.45,117.27,117.32,32547.0,117.041,117.1307,116.9512,117.0011,32547.0
2017-11-27 15:30:00,117.31,117.33,117.03,117.07,85955.0,116.9911,117.0111,116.7119,116.7518,85955.0
2017-11-28 09:30:00,117.63,117.82,117.34,117.52,48178.0,117.3102,117.4997,117.021,117.2005,48178.0
2017-11-28 10:00:00,117.51,118.28,117.51,118.23,28722.0,117.1906,117.9585,117.1906,117.9086,28722.0
2017-11-28 10:30:00,118.24,118.24,117.78,117.92,27041.0,117.9186,117.9186,117.4598,117.5995,27041.0
2017-11-28 11:00:00,117.94,118.14,117.38,117.48,49827.0,117.6194,117.8189,117.0609,117.1606,49827.0
2017-11-28 11:30:00,117.44,117.68,117.44,117.55,31069.0,117.1208,117.3601,117.1208,117.2305,31069.0
2017-11-28 12:00:00,117.55,117.65,117.39,117.43,24138.0,117.2305,117.3302,117.0709,117.1108,24138.0
2017-11-28 12:30:00,117.43,117.64,117.41,117.61,17287.0,117.1108,117.3202,117.0908,117.2903,17287.0
2017-11-28 13:00:00,117.61,117.67,117.3,117.32,18764.0,117.2903,117.3501,116.9811,117.0011,18764.0
2017-11-28 13:30:00,117.3,117.37,116.88,116.89,32726.0,116.9811,117.0509,116.5623,116.5723,32726.0
2017-11-28 14:00:00,116.87,117.11,116.74,117.03,20764.0,116.5523,116.7917,116.4227,116.7119,20764.0
2017-11-28 14:30:00,117.04,117.15,116.7,116.72,42461.0,116.7218,116.8315,116.3828,116.4027,42461.0
2017-11-28 15:00:00,116.75,117.02,116.72,116.8,66354.0,116.4326,116.7019,116.4027,116.4825,66354.0
2017-11-28 15:30:00,116.79,117.07,116.72,117.04,137672.0,116.4725,116.7518,116.4027,116.7218,137672.0
2017-11-29 09:30:00,117.0,117.0,115.7,116.23,46866.0,116.682,116.682,115.3855,115.914,46866.0
2017-11-29 10:00:00,116.16,116.16,114.68,114.96,47610.0,115.8442,115.8442,114.3683,114.6475,47610.0
2017-11-29 10:30:00,114.98,115.15,114.53,114.62,49370.0,114.6674,114.837,114.2187,114.3084,49370.0
2017-11-29 11:00:00,114.59,114.59,114.21,114.33,34326.0,114.2785,114.2785,113.8995,114.0192,34326.0
2017-11-29 11:30:00,114.37,114.56,114.0,114.01,34374.0,114.0591,114.2486,113.6901,113.7001,34374.0
2017-11-29 12:00:00,114.03,114.77,113.97,114.76,28861.0,113.72,114.458,113.6602,114.448,28861.0
2017-11-29 12:30:00,114.78,115.18,114.78,114.9,26588.0,114.468,114.8669,114.468,114.5877,26588.0
2017-11-29 13:00:00,114.84,115.04,114.65,114.96,23200.0,114.5278,114.7273,114.3383,114.6475,23200.0
2017-11-29 13:30:00,114.93,115.0,114.65,114.66,25792.0,114.6176,114.6874,114.3383,114.3483,25792.0
2017-11-29 14:00:00,114.62,114.76,114.47,114.61,29486.0,114.3084,114.448,114.1588,114.2984,29486.0
2017-11-29 14:30:00,114.62,114.78,114.44,114.61,34504.0,114.3084,114.468,114.1289,114.2984,34504.0
2017-11-29 15:00:00,114.62,115.26,114.56,115.26,37944.0,114.3084,114.9467,114.2486,114.9467,37944.0
2017-11-29 15:30:00,115.27,115.29,114.68,114.74,135310.0,114.9567,114.9766,114.3683,114.4281,135310.0
2017-11-30 09:30:00,114.81,115.33,114.42,114.7,60010.0,114.4979,115.0165,114.109,114.3882,60010.0
2017-11-30 10:00:00,114.72,114.98,114.59,114.74,49318.0,114.4082,114.6674,114.2785,114.4281,49318.0
2017-11-30 10:30:00,114.8,114.96,114.56,114.57,65480.0,114.4879,114.6475,114.2486,114.2586,65480.0
2017-11-30 11:00:00,114.64,114.89,114.52,114.6,25404.0,114.3284,114.5777,114.2087,114.2885,25404.0
2017-11-30 11:30:00,114.57,115.08,114.57,114.97,48905.0,114.2586,114.7672,114.2586,114.6575,48905.0
2017-11-30 12:00:00,114.96,115.5,114.88,115.47,59535.0,114.6475,115.186,114.5677,115.1561,59535.0
2017-11-30 12:30:00,115.46,115.74,115.4,115.51,26955.0,115.1461,115.4254,115.0863,115.196,26955.0
2017-11-30 13:00:00,115.52,115.72,115.33,115.42,23422.0,115.206,115.4054,115.0165,115.1062,23422.0
2017-11-30 13:30:00,115.41,115.64,115.41,115.56,21036.0,115.0963,115.3256,115.0963,115.2459,21036.0
2017-11-30 14:00:00,115.59,115.71,115.43,115.61,30619.0,115.2758,115.3955,115.1162,115.2957,30619.0
2017-11-30 14:30:00,115.65,115.84,115.29,115.46,45735.0,115.3356,115.5251,114.9766,115.1461,45735.0
2017-11-30 15:00:00,115.41,115.68,115.33,115.5,41317.0,115.0963,115.3655,115.0165,115.186,41317.0
2017-11-30 15:30:00,115.5,115.52,114.83,115.1,176071.0,115.186,115.206,114.5179,114.7871,176071.0
2017-12-01 09:30:00,115.36,115.76,114.76,115.02,33143.0,115.0464,115.4453,114.448,114.7073,33143.0
2017-12-01 10:00:00,115.01,115.41,114.76,115.13,28904.0,114.6974,115.0963,114.448,114.817,28904.0
2017-12-01 10:30:00,115.14,115.14,114.8,114.92,23624.0,114.827,114.827,114.4879,114.6076,23624.0
2017-12-01 11:00:00,114.86,115.07,113.79,113.88,48986.0,114.5478,114.7572,113.4807,113.5704,48986.0
2017-12-01 11:30:00,113.8,113.87,112.99,113.5,70316.0,113.4907,113.5605,112.6829,113.1915,70316.0
2017-12-01 12:00:00,113.42,114.2,113.4,114.03,43617.0,113.1117,113.8896,113.0917,113.72,43617.0
2017-12-01 12:30:00,114.04,114.77,113.99,114.46,37164.0,113.73,114.458,113.6801,114.1489,37164.0
2017-12-01 13:00:00,114.49,114.49,114.2,114.38,30474.0,114.1788,114.1788,113.8896,114.0691,30474.0
2017-12-01 13:30:00,114.35,114.56,114.33,114.49,20989.0,114.0392,114.2486,114.0192,114.1788,20989.0
2017-12-01 14:00:00,114.46,114.82,114.44,114.79,24475.0,114.1489,114.5079,114.1289,114.478,24475.0
2017-12-01 14:30:00,114.87,114.88,114.57,114.7,30435.0,114.5577,114.5677,114.2586,114.3882,30435.0
2017-12-01 15:00:00,114.72,114.94,114.6,114.88,38865.0,114.4082,114.6276,114.2885,114.5677,38865.0
2017-12-01 15:30:00,114.89,115.09,114.83,114.99,123783.0,114.5777,114.7771,114.5179,114.6774,123783.0
2017-12-04 09:30:00,115.36,115.5,114.61,114.61,55437.0,115.0464,115.186,114.2984,114.2984,55437.0
2017-12-04 10:00:00,114.63,114.68,113.65,113.89,27983.0,114.3184,114.3683,113.3411,113.5804,27983.0
2017-12-04 10:30:00,113.94,113.94,112.74,113.09,28255.0,113.6303,113.6303,112.4335,112.7826,28255.0
2017-12-04 11:00:00,113.17,113.67,112.8,113.54,31960.0,112.8624,113.361,112.4934,113.2314,31960.0
2017-12-04 11:30:00,113.56,114.28,113.48,114.21,29568.0,113.2513,113.9693,113.1715,113.8995,29568.0
2017-12-04 12:00:00,114.21,114.24,113.78,113.91,19193.0,113.8995,113.9295,113.4707,113.6004,19193.0
2017-12-04 12:30:00,113.91,114.16,113.83,114.09,15798.0,113.6004,113.8497,113.5206,113.7799,15798.0
2017-12-04 13:00:00,114.12,114.31,113.97,113.98,18929.0,113.8098,113.9993,113.6602,113.6702,18929.0
2017-12-04 13:30:00,113.96,114.18,113.91,113.98,17901.0,113.6502,113.8696,113.6004,113.6702,17901.0
2017-12-04 14:00:00,114.03,114.03,113.75,113.82,27056.0,113.72,113.72,113.4408,113.5106,27056.0
2017-12-04 14:30:00,113.78,113.78,113.13,113.33,39981.0,113.4707,113.4707,112.8225,113.0219,39981.0
2017-12-04 15:00:00,113.37,113.37,112.91,113.32,47278.0,113.0618,113.0618,112.6031,113.012,47278.0
2017-12-04 15:30:00,113.3,113.36,112.31,112.56,142249.0,112.992,113.0518,112.0047,112.254,142249.0
2017-12-05 09:30:00,112.36,113.04,111.73,112.81,42560.0,112.0546,112.7327,111.4263,112.5033,42560.0
2017-12-05 10:00:00,112.81,113.26,112.73,113.26,40856.0,112.5033,112.9521,112.4236,112.9521,40856.0
2017-12-05 10:30:00,113.19,113.67,112.97,113.59,38044.0,112.8823,113.361,112.6629,113.2812,38044.0
2017-12-05 11:00:00,113.63,113.65,113.16,113.31,51441.0,113.3211,113.3411,112.8524,113.002,51441.0
2017-12-05 11:30:00,113.35,113.46,112.81,112.98,22834.0,113.0419,113.1516,112.5033,112.6729,22834.0
2017-12-05 12:00:00,113.02,113.08,112.39,112.49,34303.0,112.7128,112.7726,112.0845,112.1842,34303.0
2017-12-05 12:30:00,112.5,112.89,112.5,112.62,23514.0,112.1942,112.5831,112.1942,112.3139,23514.0
2017-12-05 13:00:00,112.58,112.86,112.49,112.72,13965.0,112.274,112.5532,112.1842,112.4136,13965.0
2017-12-05 13:30:00,112.71,112.77,112.49,112.6,27664.0,112.4036,112.4635,112.1842,112.2939,27664.0
2017-12-05 14:00:00,112.62,112.88,112.47,112.66,38031.0,112.3139,112.5732,112.1643,112.3538,38031.0
2017-12-05 14:30:00,112.63,112.71,112.26,112.36,30782.0,112.3238,112.4036,111.9548,112.0546,30782.0
2017-12-05 15:00:00,112.34,112.5,112.24,112.48,59563.0,112.0346,112.1942,111.9349,112.1742,59563.0
2017-12-05 15:30:00,112.5,112.69,112.36,112.45,132315.0,112.1942,112.3837,112.0546,112.1443,132315.0
2017-12-06 09:30:00,112.05,113.21,111.67,112.47,80835.0,111.7454,112.9023,111.3664,112.1643,80835.0
2017-12-06 10:00:00,112.43,112.74,112.21,112.31,15381.0,112.1244,112.4335,111.905,112.0047,15381.0
2017-12-06 10:30:00,112.31,112.37,112.09,112.33,21182.0,112.0047,112.0645,111.7853,112.0246,21182.0
2017-12-06 11:00:00,112.35,112.38,112.11,112.11,25647.0,112.0446,112.0745,111.8052,111.8052,25647.0
2017-12-06 11:30:00,112.11,112.29,111.97,111.98,13209.0,111.8052,111.9848,111.6656,111.6756,13209.0
2017-12-06 12:00:00,112.04,112.06,111.65,111.65,27874.0,111.7354,111.7554,111.3465,111.3465,27874.0
2017-12-06 12:30:00,111.64,111.95,111.61,111.77,37516.0,111.3365,111.6457,111.3066,111.4662,37516.0
2017-12-06 13:00:00,111.77,111.97,111.73,111.9,29193.0,111.4662,111.6656,111.4263,111.5958,29193.0
2017-12-06 13:30:00,111.92,112.42,111.88,112.38,32564.0,111.6158,112.1144,111.5759,112.0745,32564.0
2017-12-06 14:00:00,112.39,112.51,112.24,112.46,33967.0,112.0845,112.2042,111.9349,112.1543,33967.0
2017-12-06 14:30:00,112.46,112.53,112.39,112.48,22229.0,112.1543,112.2241,112.0845,112.1742,22229.0
2017-12-06 15:00:00,112.48,112.57,112.39,112.48,36241.0,112.1742,112.264,112.0845,112.1742,36241.0
2017-12-06 15:30:00,112.46,112.58,112.26,112.39,88501.0,112.1543,112.274,111.9548,112.0845,88501.0
2017-12-07 09:30:00,112.11,113.1,112.11,112.55,74953.0,111.8052,112.7926,111.8052,112.244,74953.0
2017-12-07 10:00:00,112.59,112.78,112.37,112.72,42192.0,112.2839,112.4734,112.0645,112.4136,42192.0
2017-12-07 10:30:00,112.7,113.18,112.61,113.18,143746.0,112.3936,112.8723,112.3039,112.8723,143746.0
2017-12-07 11:00:00,113.09,113.39,112.86,112.94,54414.0,112.7826,113.0818,112.5532,112.633,54414.0
2017-12-07 11:30:00,112.99,113.71,112.94,113.38,98518.0,112.6829,113.4009,112.633,113.0718,98518.0
2017-12-07 12:00:00,113.48,113.48,112.99,113.0,33184.0,113.1715,113.1715,112.6829,112.6928,33184.0
2017-12-07 12:30:00,113.0,113.3,112.94,113.01,24190.0,112.6928,112.992,112.633,112.7028,24190.0
2017-12-07 13:00:00,113.04,113.22,112.95,113.04,14656.0,112.7327,112.9122,112.643,112.7327,14656.0
2017-12-07 13:30:00,113.11,113.12,112.84,112.95,17631.0,112.8025,112.8125,112.5333,112.643,17631.0
2017-12-07 14:00:00,112.95,113.11,112.91,113.07,24523.0,112.643,112.8025,112.6031,112.7626,24523.0
2017-12-07 14:30:00,113.04,113.09,112.82,113.03,22712.0,112.7327,112.7826,112.5133,112.7227,22712.0
2017-12-07 15:00:00,113.1,113.13,112.68,112.8,44103.0,112.7926,112.8225,112.3737,112.4934,44103.0
2017-12-07 15:30:00,112.74,112.93,112.63,112.82,92317.0,112.4335,112.623,112.3238,112.5133,92317.0
2017-12-08 09:30:00,113.1,113.57,112.79,113.17,69009.0,112.7926,113.2613,112.4834,112.8624,69009.0
2017-12-08 10:00:00,113.12,113.47,112.9,113.12,39668.0,112.8125,113.1615,112.5931,112.8125,39668.0
2017-12-08 10:30:00,113.06,113.13,112.85,112.95,28378.0,112.7527,112.8225,112.5432,112.643,28378.0
2017-12-08 11:00:00,112.95,112.99,112.64,112.64,19871.0,112.643,112.6829,112.3338,112.3338,19871.0
2017-12-08 11:30:00,112.62,112.83,112.52,112.82,20895.0,112.3139,112.5233,112.2141,112.5133,20895.0
2017-12-08 12:00:00,112.82,113.02,112.75,113.01,24388.0,112.5133,112.7128,112.4435,112.7028,24388.0
2017-12-08 12:30:00,113.01,113.02,112.85,112.89,29852.0,112.7028,112.7128,112.5432,112.5831,29852.0
2017-12-08 13:00:00,112.91,113.02,112.9,112.91,27459.0,112.6031,112.7128,112.5931,112.6031,27459.0
2017-12-08 13:30:00,112.93,113.03,112.9,113.03,29026.0,112.623,112.7227,112.5931,112.7227,29026.0
2017-12-08 14:00:00,113.04,113.06,112.76,112.86,22928.0,112.7327,112.7527,112.4535,112.5532,22928.0
2017-12-08 14:30:00,112.84,113.02,112.75,112.92,21493.0,112.5333,112.7128,112.4435,112.613,21493.0
2017-12-08 15:00:00,112.94,112.96,112.75,112.88,37841.0,112.633,112.6529,112.4435,112.5732,37841.0
2017-12-08 15:30:00,112.88,113.01,112.79,112.94,95120.0,112.5732,112.7028,112.4834,112.633,95120.0
2017-12-11 09:30:00,113.23,113.8,113.23,113.76,33813.0,112.9222,113.4907,112.9222,113.4508,33813.0
2017-12-11 10:00:00,113.86,114.3,113.74,114.22,42914.0,113.5505,113.9893,113.4308,113.9095,42914.0
2017-12-11 10:30:00,114.14,114.2,113.88,114.1,13591.0,113.8297,113.8896,113.5704,113.7898,13591.0
2017-12-11 11:00:00,114.07,114.24,114.04,114.07,34550.0,113.7599,113.9295,113.73,113.7599,34550.0
2017-12-11 11:30:00,114.03,114.35,113.99,114.17,16132.0,113.72,114.0392,113.6801,113.8596,16132.0
2017-12-11 12:00:00,114.16,114.45,114.16,114.27,9622.0,113.8497,114.1389,113.8497,113.9594,9622.0
2017-12-11 12:30:00,114.22,114.27,114.09,114.14,9400.0,113.9095,113.9594,113.7799,113.8297,9400.0
2017-12-11 13:00:00,114.1,114.1,113.72,113.82,27281.0,113.7898,113.7898,113.4109,113.5106,27281.0
2017-12-11 13:30:00,113.81,114.02,113.77,114.02,5887.0,113.5006,113.7101,113.4607,113.7101,5887.0
2017-12-11 14:00:00,113.99,114.09,113.94,114.05,15161.0,113.6801,113.7799,113.6303,113.74,15161.0
2017-12-11 14:30:00,114.07,114.09,113.85,113.99,32157.0,113.7599,113.7799,113.5405,113.6801,32157.0
2017-12-11 15:00:00,114.01,114.12,113.96,114.01,24252.0,113.7001,113.8098,113.6502,113.7001,24252.0
2017-12-11 15:30:00,113.97,114.39,113.97,114.3,80382.0,113.6602,114.079,113.6602,113.9893,80382.0
2017-12-12 09:30:00,114.51,114.81,113.91,113.99,42799.0,114.1987,114.4979,113.6004,113.6801,42799.0
2017-12-12 10:00:00,114.1,114.42,114.0,114.33,14818.0,113.7898,114.109,113.6901,114.0192,14818.0
2017-12-12 10:30:00,114.34,114.49,114.22,114.44,9716.0,114.0292,114.1788,113.9095,114.1289,9716.0
2017-12-12 11:00:00,114.41,114.56,114.33,114.43,16088.0,114.099,114.2486,114.0192,114.1189,16088.0
2017-12-12 11:30:00,114.41,114.6,114.41,114.53,15655.0,114.099,114.2885,114.099,114.2187,15655.0
2017-12-12 12:00:00,114.55,114.55,114.33,114.38,13968.0,114.2386,114.2386,114.0192,114.0691,13968.0
2017-12-12 12:30:00,114.41,114.47,114.31,114.37,11489.0,114.099,114.1588,113.9993,114.0591,11489.0
2017-12-12 13:00:00,114.42,114.53,114.35,114.53,10913.0,114.109,114.2187,114.0392,114.2187,10913.0
2017-12-12 13:30:00,114.53,114.53,114.13,114.17,18338.0,114.2187,114.2187,113.8198,113.8596,18338.0
2017-12-12 14:00:00,114.14,114.36,114.05,114.27,17949.0,113.8297,114.0491,113.74,113.9594,17949.0
2017-12-12 14:30:00,114.25,114.65,114.19,114.58,50685.0,113.9394,114.3383,113.8796,114.2685,50685.0
2017-12-12 15:00:00,114.55,114.78,114.43,114.47,45444.0,114.2386,114.468,114.1189,114.1588,45444.0
2017-12-12 15:30:00,114.48,114.51,114.23,114.38,91759.0,114.1688,114.1987,113.9195,114.0691,91759.0
2017-12-13 09:30:00,114.33,115.46,114.33,115.13,49610.0,114.0192,115.1461,114.0192,114.817,49610.0
2017-12-13 10:00:00,115.08,115.11,114.55,114.73,24186.0,114.7672,114.7971,114.2386,114.4181,24186.0
2017-12-13 10:30:00,114.71,114.72,114.36,114.36,21688.0,114.3982,114.4082,114.0491,114.0491,21688.0
2017-12-13 11:00:00,114.39,114.46,114.11,114.19,61371.0,114.079,114.1489,113.7998,113.8796,61371.0
2017-12-13 11:30:00,114.19,114.42,114.15,114.15,22824.0,113.8796,114.109,113.8397,113.8397,22824.0
2017-12-13 12:00:00,114.14,114.14,113.97,114.08,19770.0,113.8297,113.8297,113.6602,113.7699,19770.0
2017-12-13 12:30:00,114.08,114.19,114.02,114.13,21376.0,113.7699,113.8796,113.7101,113.8198,21376.0
2017-12-13 13:00:00,114.09,114.13,114.0,114.0,14402.0,113.7799,113.8198,113.6901,113.6901,14402.0
2017-12-13 13:30:00,113.99,114.03,113.8,113.96,21873.0,113.6801,113.72,113.4907,113.6502,21873.0
2017-12-13 14:00:00,113.97,114.17,113.85,114.0,53654.0,113.6602,113.8596,113.5405,113.6901,53654.0
2017-12-13 14:30:00,113.99,114.12,113.87,114.02,34531.0,113.6801,113.8098,113.5605,113.7101,34531.0
2017-12-13 15:00:00,114.0,114.0,113.71,113.77,58162.0,113.6901,113.6901,113.4009,113.4607,58162.0
2017-12-13 15:30:00,113.76,113.95,113.6,113.78,138961.0,113.4508,113.6402,113.2912,113.4707,138961.0
2017-12-14 09:30:00,114.11,114.62,114.0,114.44,30009.0,113.7998,114.3084,113.6901,114.1289,30009.0
2017-12-14 10:00:00,114.5,114.67,114.17,114.56,19280.0,114.1887,114.3583,113.8596,114.2486,19280.0
2017-12-14 10:30:00,114.52,114.63,114.46,114.46,16782.0,114.2087,114.3184,114.1489,114.1489,16782.0
2017-12-14 11:00:00,114.51,114.6,114.38,114.52,25596.0,114.1987,114.2885,114.0691,114.2087,25596.0
2017-12-14 11:30:00,114.53,114.58,114.48,114.56,16117.0,114.2187,114.2685,114.1688,114.2486,16117.0
2017-12-14 12:00:00,114.55,114.65,114.54,114.57,21656.0,114.2386,114.3383,114.2286,114.2586,21656.0
2017-12-14 12:30:00,114.58,114.58,114.38,114.42,15093.0,114.2685,114.2685,114.0691,114.109,15093.0
2017-12-14 13:00:00,114.43,114.49,114.2,114.47,20882.0,114.1189,114.1788,113.8896,114.1588,20882.0
2017-12-14 13:30:00,114.47,114.52,114.34,114.48,26870.0,114.1588,114.2087,114.0292,114.1688,26870.0
2017-12-14 14:00:00,114.46,114.5,114.21,114.21,23625.0,114.1489,114.1887,113.8995,113.8995,23625.0
2017-12-14 14:30:00,114.18,114.29,114.05,114.2,22810.0,113.8696,113.9793,113.74,113.8896,22810.0
2017-12-14 15:00:00,114.2,114.35,114.13,114.34,28829.0,113.8896,114.0392,113.8198,114.0292,28829.0
2017-12-14 15:30:00,114.36,114.44,114.0,114.14,78185.0,114.0491,114.1289,113.6901,113.8297,78185.0
2017-12-15 09:30:00,114.53,115.16,114.1,114.81,101027.0,114.2187,114.847,113.7898,114.4979,101027.0
2017-12-15 10:00:00,114.75,115.19,114.75,114.94,20627.0,114.4381,114.8769,114.4381,114.6276,20627.0
2017-12-15 10:30:00,114.94,115.1,114.82,115.01,26763.0,114.6276,114.7871,114.5079,114.6974,26763.0
2017-12-15 11:00:00,115.05,115.09,114.82,115.0,19310.0,114.7373,114.7771,114.5079,114.6874,19310.0
2017-12-15 11:30:00,114.98,115.17,114.91,115.03,38076.0,114.6674,114.8569,114.5976,114.7173,38076.0
2017-12-15 12:00:00,115.06,115.06,114.78,114.95,12480.0,114.7472,114.7472,114.468,114.6375,12480.0
2017-12-15 12:30:00,114.95,115.08,114.94,114.98,12283.0,114.6375,114.7672,114.6276,114.6674,12283.0
2017-12-15 13:00:00,114.94,115.0,114.86,114.98,7500.0,114.6276,114.6874,114.5478,114.6674,7500.0
2017-12-15 13:30:00,114.98,115.12,114.93,114.97,21663.0,114.6674,114.8071,114.6176,114.6575,21663.0
2017-12-15 14:00:00,115.01,115.01,114.51,114.77,18209.0,114.6974,114.6974,114.1987,114.458,18209.0
2017-12-15 14:30:00,114.78,114.8,114.55,114.56,30996.0,114.468,114.4879,114.2386,114.2486,30996.0
2017-12-15 15:00:00,114.56,114.75,114.54,114.63,29955.0,114.2486,114.4381,114.2286,114.3184,29955.0
2017-12-15 15:30:00,114.69,115.2,114.56,114.97,178908.0,114.3782,114.8868,114.2486,114.6575,178908.0
2017-12-18 09:30:00,115.9,115.98,115.4,115.8,29468.0,115.5849,115.6647,115.0863,115.4852,29468.0
2017-12-18 10:00:00,115.92,116.65,115.79,116.65,37706.0,115.6049,116.3329,115.4752,116.3329,37706.0
2017-12-18 10:30:00,116.59,117.13,116.55,116.96,33701.0,116.2731,116.8116,116.2332,116.6421,33701.0
2017-12-18 11:00:00,116.96,116.96,116.66,116.76,18815.0,116.6421,116.6421,116.3429,116.4426,18815.0
2017-12-18 11:30:00,116.76,116.94,116.74,116.83,17824.0,116.4426,116.6221,116.4227,116.5124,17824.0
2017-12-18 12:00:00,116.83,116.96,116.75,116.96,12818.0,116.5124,116.6421,116.4326,116.6421,12818.0
2017-12-18 12:30:00,116.91,117.08,116.86,117.02,24911.0,116.5922,116.7617,116.5423,116.7019,24911.0
2017-12-18 13:00:00,117.01,117.01,116.67,116.82,32303.0,116.6919,116.6919,116.3529,116.5024,32303.0
2017-12-18 13:30:00,116.82,117.01,116.8,116.96,104041.0,116.5024,116.6919,116.4825,116.6421,104041.0
2017-12-18 14:00:00,116.97,116.97,116.48,116.55,18633.0,116.652,116.652,116.1634,116.2332,18633.0
2017-12-18 14:30:00,116.58,116.66,116.41,116.66,19479.0,116.2631,116.3429,116.0936,116.3429,19479.0
2017-12-18 15:00:00,116.65,116.65,116.17,116.17,23801.0,116.3329,116.3329,115.8542,115.8542,23801.0
2017-12-18 15:30:00,116.19,116.3,115.86,116.13,82717.0,115.8742,115.9839,115.5451,115.8143,82717.0
2017-12-19 09:30:00,116.14,116.32,115.02,115.68,39951.0,115.8243,116.0038,114.7073,115.3655,39951.0
2017-12-19 10:00:00,115.67,115.78,115.03,115.1,37801.0,115.3556,115.4653,114.7173,114.7871,37801.0
2017-12-19 10:30:00,115.15,115.37,114.9,115.02,24458.0,114.837,115.0564,114.5877,114.7073,24458.0
2017-12-19 11:00:00,115.06,115.1,114.78,114.88,22255.0,114.7472,114.7871,114.468,114.5677,22255.0
2017-12-19 11:30:00,114.87,114.94,114.54,114.81,25210.0,114.5577,114.6276,114.2286,114.4979,25210.0
2017-12-19 12:00:00,114.81,115.27,114.67,115.17,35481.0,114.4979,114.9567,114.3583,114.8569,35481.0
2017-12-19 12:30:00,115.19,115.37,115.08,115.37,38137.0,114.8769,115.0564,114.7672,115.0564,38137.0
2017-12-19 13:00:00,115.4,115.52,114.94,115.18,37235.0,115.0863,115.206,114.6276,114.8669,37235.0
2017-12-19 13:30:00,115.19,115.63,115.12,115.48,22578.0,114.8769,115.3157,114.8071,115.1661,22578.0
2017-12-19 14:00:00,115.5,115.9,115.35,115.76,38477.0,115.186,115.5849,115.0364,115.4453,38477.0
2017-12-19 14:30:00,115.78,116.13,115.7,116.04,37721.0,115.4653,115.8143,115.3855,115.7246,37721.0
2017-12-19 15:00:00,116.11,116.36,115.91,116.04,83438.0,115.7944,116.0437,115.5949,115.7246,83438.0
2017-12-19 15:30:00,116.05,116.08,115.51,115.55,128693.0,115.7345,115.7645,115.196,115.2359,128693.0
2017-12-20 09:30:00,116.09,116.19,114.85,115.0,41341.0,115.7744,115.8742,114.5378,114.6874,41341.0
2017-12-20 10:00:00,114.97,115.41,114.83,115.31,27950.0,114.6575,115.0963,114.5179,114.9965,27950.0
2017-12-20 10:30:00,115.4,115.77,115.4,115.54,14058.0,115.0863,115.4553,115.0863,115.2259,14058.0
2017-12-20 11:00:00,115.61,115.85,115.53,115.62,18700.0,115.2957,115.5351,115.2159,115.3057,18700.0
2017-12-20 11:30:00,115.69,115.69,115.48,115.54,32891.0,115.3755,115.3755,115.1661,115.2259,32891.0
2017-12-20 12:00:00,115.56,115.97,115.33,115.97,24685.0,115.2459,115.6548,115.0165,115.6548,24685.0
2017-12-20 12:30:00,115.88,115.9,115.49,115.83,18760.0,115.565,115.5849,115.1761,115.5151,18760.0
2017-12-20 13:00:00,115.86,115.95,115.71,115.8,14884.0,115.5451,115.6348,115.3955,115.4852,14884.0
2017-12-20 13:30:00,115.83,116.03,115.79,115.95,16014.0,115.5151,115.7146,115.4752,115.6348,16014.0
2017-12-20 14:00:00,115.95,116.11,115.92,115.96,13588.0,115.6348,115.7944,115.6049,115.6448,13588.0
2017-12-20 14:30:00,116.0,116.18,116.0,116.07,61626.0,115.6847,115.8642,115.6847,115.7545,61626.0
2017-12-20 15:00:00,116.09,116.13,115.83,115.94,18730.0,115.7744,115.8143,115.5151,115.6248,18730.0
2017-12-20 15:30:00,115.95,116.13,115.89,116.01,57993.0,115.6348,115.8143,115.575,115.6946,57993.0
2017-12-21 09:30:00,116.11,116.5,114.99,115.65,41755.0,115.7944,116.1833,114.6774,115.3356,41755.0
2017-12-21 10:00:00,115.64,115.74,115.37,115.54,23505.0,115.3256,115.4254,115.0564,115.2259,23505.0
2017-12-21 10:30:00,115.49,115.82,115.43,115.43,16356.0,115.1761,115.5052,115.1162,115.1162,16356.0
2017-12-21 11:00:00,115.43,115.62,115.37,115.48,16481.0,115.1162,115.3057,115.0564,115.1661,16481.0
2017-12-21 11:30:00,115.5,115.54,115.28,115.28,17722.0,115.186,115.2259,114.9666,114.9666,17722.0
2017-12-21 12:00:00,115.26,115.7,115.26,115.7,11634.0,114.9467,115.3855,114.9467,115.3855,11634.0
2017-12-21 12:30:00,115.69,115.69,115.17,115.54,32162.0,115.3755,115.3755,114.8569,115.2259,32162.0
2017-12-21 13:00:00,115.58,115.67,115.35,115.36,22214.0,115.2658,115.3556,115.0364,115.0464,22214.0
2017-12-21 13:30:00,115.36,115.37,115.03,115.04,12293.0,115.0464,115.0564,114.7173,114.7273,12293.0
2017-12-21 14:00:00,115.03,115.16,114.92,115.06,17057.0,114.7173,114.847,114.6076,114.7472,17057.0
2017-12-21 14:30:00,115.04,115.04,114.2,114.39,44323.0,114.7273,114.7273,113.8896,114.079,44323.0
2017-12-21 15:00:00,114.38,114.63,114.21,114.43,99000.0,114.0691,114.3184,113.8995,114.1189,99000.0
2017-12-21 15:30:00,114.43,114.51,114.04,114.2,77286.0,114.1189,114.1987,113.73,113.8896,77286.0
2017-12-22 09:30:00,114.37,114.37,113.16,113.47,57561.0,114.0591,114.0591,112.8524,113.1615,57561.0
2017-12-22 10:00:00,113.46,114.23,113.45,114.06,14322.0,113.1516,113.9195,113.1416,113.7499,14322.0
2017-12-22 10:30:00,114.06,114.32,113.91,114.18,11112.0,113.7499,114.0092,113.6004,113.8696,11112.0
2017-12-22 11:00:00,114.17,114.26,113.96,114.07,10770.0,113.8596,113.9494,113.6502,113.7599,10770.0
2017-12-22 11:30:00,114.07,114.24,113.89,114.08,11704.0,113.7599,113.9295,113.5804,113.7699,11704.0
2017-12-22 12:00:00,114.07,114.16,113.84,113.84,35617.0,113.7599,113.8497,113.5305,113.5305,35617.0
2017-12-22 12:30:00,113.89,114.17,113.88,113.94,13477.0,113.5804,113.8596,113.5704,113.6303,13477.0
2017-12-22 13:00:00,113.96,114.04,113.87,113.92,8222.0,113.6502,113.73,113.5605,113.6103,8222.0
2017-12-22 13:30:00,113.94,114.14,113.89,114.14,11820.0,113.6303,113.8297,113.5804,113.8297,11820.0
2017-12-22 14:00:00,114.15,114.15,113.97,114.0,30153.0,113.8397,113.8397,113.6602,113.6901,30153.0
2017-12-22 14:30:00,114.02,114.04,113.96,114.03,13588.0,113.7101,113.73,113.6502,113.72,13588.0
2017-12-22 15:00:00,114.03,114.07,113.96,114.07,18323.0,113.72,113.7599,113.6502,113.7599,18323.0
2017-12-22 15:30:00,114.09,114.2,113.73,113.99,54654.0,113.7799,113.8896,113.4208,113.6801,54654.0
2017-12-26 09:30:00,113.35,113.63,112.88,113.33,36972.0,113.0419,113.3211,112.5732,113.0219,36972.0
2017-12-26 10:00:00,113.36,113.36,112.93,113.03,30892.0,113.0518,113.0518,112.623,112.7227,30892.0
2017-12-26 10:30:00,113.02,113.07,112.76,112.83,12873.0,112.7128,112.7626,112.4535,112.5233,12873.0
2017-12-26 11:00:00,112.81,112.88,112.51,112.79,14392.0,112.5033,112.5732,112.2042,112.4834,14392.0
2017-12-26 11:30:00,112.82,113.13,112.82,112.99,10566.0,112.5133,112.8225,112.5133,112.6829,10566.0
2017-12-26 12:00:00,113.04,113.34,113.04,113.23,19427.0,112.7327,113.0319,112.7327,112.9222,19427.0
2017-12-26 12:30:00,113.27,113.53,113.12,113.53,10350.0,112.9621,113.2214,112.8125,113.2214,10350.0
2017-12-26 13:00:00,113.61,113.89,113.51,113.89,28298.0,113.3012,113.5804,113.2014,113.5804,28298.0
2017-12-26 13:30:00,113.89,113.95,113.79,113.91,12107.0,113.5804,113.6402,113.4807,113.6004,12107.0
2017-12-26 14:00:00,113.87,114.08,113.87,114.08,9876.0,113.5605,113.7699,113.5605,113.7699,9876.0
2017-12-26 14:30:00,114.13,114.17,114.03,114.09,13594.0,113.8198,113.8596,113.72,113.7799,13594.0
2017-12-26 15:00:00,114.09,114.22,114.01,114.04,16483.0,113.7799,113.9095,113.7001,113.73,16483.0
2017-12-26 15:30:00,114.05,114.14,113.69,113.93,90788.0,113.74,113.8297,113.381,113.6203,90788.0
2017-12-27 09:30:00,113.9,114.14,113.69,114.14,36207.0,113.5904,113.8297,113.381,113.8297,36207.0
2017-12-27 10:00:00,114.18,114.19,113.97,114.12,24174.0,113.8696,113.8796,113.6602,113.8098,24174.0
2017-12-27 10:30:00,114.09,114.28,114.03,114.25,10617.0,113.7799,113.9693,113.72,113.9394,10617.0
2017-12-27 11:00:00,114.3,114.51,114.24,114.48,8904.0,113.9893,114.1987,113.9295,114.1688,8904.0
2017-12-27 11:30:00,114.47,114.47,114.3,114.31,6025.0,114.1588,114.1588,113.9893,113.9993,6025.0
2017-12-27 12:00:00,114.27,114.37,114.24,114.27,6957.0,113.9594,114.0591,113.9295,113.9594,6957.0
2017-12-27 12:30:00,114.2,114.37,114.2,114.34,7000.0,113.8896,114.0591,113.8896,114.0292,7000.0
2017-12-27 13:00:00,114.39,114.42,114.29,114.29,6301.0,114.079,114.109,113.9793,113.9793,6301.0
2017-12-27 13:30:00,114.34,114.44,114.26,114.44,8208.0,114.0292,114.1289,113.9494,114.1289,8208.0
2017-12-27 14:00:00,114.46,114.47,114.17,114.27,14174.0,114.1489,114.1588,113.8596,113.9594,14174.0
2017-12-27 14:30:00,114.32,114.38,114.18,114.28,17000.0,114.0092,114.0691,113.8696,113.9693,17000.0
2017-12-27 15:00:00,114.25,114.38,114.18,114.3,14313.0,113.9394,114.0691,113.8696,113.9893,14313.0
2017-12-27 15:30:00,114.35,114.47,114.14,114.38,61547.0,114.0392,114.1588,113.8297,114.0691,61547.0
2017-12-28 09:30:00,114.65,115.22,114.37,114.71,45326.0,114.3383,114.9068,114.0591,114.3982,45326.0
2017-12-28 10:00:00,114.77,114.97,114.7,114.84,13522.0,114.458,114.6575,114.3882,114.5278,13522.0
2017-12-28 10:30:00,114.77,115.19,114.73,115.19,9002.0,114.458,114.8769,114.4181,114.8769,9002.0
2017-12-28 11:00:00,115.19,115.34,115.12,115.34,5607.0,114.8769,115.0265,114.8071,115.0265,5607.0
2017-12-28 11:30:00,115.32,115.54,115.25,115.5,21524.0,115.0065,115.2259,114.9367,115.186,21524.0
2017-12-28 12:00:00,115.5,115.5,115.39,115.44,12764.0,115.186,115.186,115.0763,115.1262,12764.0
2017-12-28 12:30:00,115.43,115.54,115.43,115.48,5781.0,115.1162,115.2259,115.1162,115.1661,5781.0
2017-12-28 13:00:00,115.47,115.49,115.39,115.42,8454.0,115.1561,115.1761,115.0763,115.1062,8454.0
2017-12-28 13:30:00,115.39,115.39,115.05,115.05,11692.0,115.0763,115.0763,114.7373,114.7373,11692.0
2017-12-28 14:00:00,115.07,115.07,114.76,114.83,12332.0,114.7572,114.7572,114.448,114.5179,12332.0
2017-12-28 14:30:00,114.85,114.99,114.82,114.99,11193.0,114.5378,114.6774,114.5079,114.6774,11193.0
2017-12-28 15:00:00,115.01,115.42,114.99,115.38,40697.0,114.6974,115.1062,114.6774,115.0664,40697.0
2017-12-28 15:30:00,115.36,115.6,115.31,115.49,71986.0,115.0464,115.2858,114.9965,115.1761,71986.0
2017-12-29 09:30:00,115.76,116.43,115.27,115.34,32970.0,115.4453,116.1135,114.9567,115.0265,32970.0
2017-12-29 10:00:00,115.24,115.53,115.1,115.5,17222.0,114.9267,115.2159,114.7871,115.186,17222.0
2017-12-29 10:30:00,115.55,115.6,114.9,115.11,17037.0,115.2359,115.2858,114.5877,114.7971,17037.0
2017-12-29 11:00:00,115.11,115.15,114.78,115.04,13434.0,114.7971,114.837,114.468,114.7273,13434.0
2017-12-29 11:30:00,115.0,115.08,114.83,115.08,22656.0,114.6874,114.7672,114.5179,114.7672,22656.0
2017-12-29 12:00:00,115.15,115.28,114.99,114.99,12090.0,114.837,114.9666,114.6774,114.6774,12090.0
2017-12-29 12:30:00,115.02,115.09,114.91,115.05,10206.0,114.7073,114.7771,114.5976,114.7373,10206.0
2017-12-29 13:00:00,115.05,115.16,114.89,115.15,11803.0,114.7373,114.847,114.5777,114.837,11803.0
2017-12-29 13:30:00,115.13,115.13,114.96,115.01,11329.0,114.817,114.817,114.6475,114.6974,11329.0
2017-12-29 14:00:00,115.01,115.18,114.98,115.12,15417.0,114.6974,114.8669,114.6674,114.8071,15417.0
2017-12-29 14:30:00,115.12,115.24,115.06,115.21,18837.0,114.8071,114.9267,114.7472,114.8968,18837.0
2017-12-29 15:00:00,115.24,115.24,115.05,115.08,46040.0,114.9267,114.9267,114.7373,114.7672,46040.0
2017-12-29 15:30:00,115.08,115.1,114.38,114.47,99032.0,114.7672,114.7871,114.0691,114.1588,99032.0
2018-01-02 09:30:00,114.69,115.13,111.9,112.35,134648.0,114.3782,114.817,111.5958,112.0446,134648.0
2018-01-02 10:00:00,112.39,112.39,111.39,111.81,88078.0,112.0845,112.0845,111.0872,111.5061,88078.0
2018-01-02 10:30:00,111.88,111.91,110.8,110.91,70052.0,111.5759,111.6058,110.4988,110.6085,70052.0
2018-01-02 11:00:00,110.98,111.09,110.87,110.98,65035.0,110.6783,110.788,110.5686,110.6783,65035.0
2018-01-02 11:30:00,110.98,111.02,109.78,110.08,139860.0,110.6783,110.7182,109.4816,109.7808,139860.0
2018-01-02 12:00:00,110.08,110.8,110.04,110.29,41257.0,109.7808,110.4988,109.7409,109.9902,41257.0
2018-01-02 12:30:00,110.28,110.36,109.9,110.01,48026.0,109.9802,110.06,109.6013,109.711,48026.0
2018-01-02 13:00:00,110.02,110.12,109.87,110.05,29152.0,109.7209,109.8207,109.5713,109.7508,29152.0
2018-01-02 13:30:00,110.04,110.17,109.91,109.98,70862.0,109.7409,109.8705,109.6112,109.681,70862.0
2018-01-02 14:00:00,109.98,110.23,109.89,109.99,53427.0,109.681,109.9304,109.5913,109.691,53427.0
2018-01-02 14:30:00,110.0,110.01,109.7,109.95,42405.0,109.701,109.711,109.4018,109.6511,42405.0
2018-01-02 15:00:00,109.98,110.0,109.33,109.38,76781.0,109.681,109.701,109.0328,109.0827,76781.0
2018-01-02 15:30:00,109.39,109.71,109.32,109.45,223038.0,109.0926,109.4118,109.0228,109.1525,223038.0
2018-01-03 09:30:00,109.53,110.3,108.89,109.72,147399.0,109.2323,110.0002,108.594,109.4217,147399.0
2018-01-03 10:00:00,109.86,109.9,109.27,109.44,33026.0,109.5614,109.6013,108.973,109.1425,33026.0
2018-01-03 10:30:00,109.43,109.55,109.05,109.11,33146.0,109.1325,109.2522,108.7536,108.8134,33146.0
2018-01-03 11:00:00,109.08,109.53,108.93,108.93,43871.0,108.7835,109.2323,108.6339,108.6339,43871.0
2018-01-03 11:30:00,108.94,109.09,108.55,108.8,75038.0,108.6439,108.7935,108.2549,108.5042,75038.0
2018-01-03 12:00:00,108.8,109.51,108.73,109.34,55156.0,108.5042,109.2123,108.4344,109.0428,55156.0
2018-01-03 12:30:00,109.32,110.27,109.32,110.17,56033.0,109.0228,109.9702,109.0228,109.8705,56033.0
2018-01-03 13:00:00,110.19,110.31,110.1,110.23,26773.0,109.8905,110.0101,109.8007,109.9304,26773.0
2018-01-03 13:30:00,110.15,110.22,110.07,110.1,99593.0,109.8506,109.9204,109.7708,109.8007,99593.0
2018-01-03 14:00:00,110.11,110.77,110.1,110.74,36727.0,109.8107,110.4689,109.8007,110.439,36727.0
2018-01-03 14:30:00,110.74,110.79,110.61,110.67,32845.0,110.439,110.4888,110.3093,110.3692,32845.0
2018-01-03 15:00:00,110.67,110.69,110.5,110.69,51446.0,110.3692,110.3891,110.1996,110.3891,51446.0
2018-01-03 15:30:00,110.69,111.03,110.61,110.89,153830.0,110.3891,110.7282,110.3093,110.5886,153830.0
2018-01-04 09:30:00,111.54,112.35,111.28,111.63,72554.0,111.2368,112.0446,110.9775,111.3266,72554.0
2018-01-04 10:00:00,111.63,111.63,110.6,111.0,41702.0,111.3266,111.3266,110.2994,110.6983,41702.0
2018-01-04 10:30:00,111.0,111.53,110.93,111.36,36449.0,110.6983,111.2268,110.6285,111.0573,36449.0
2018-01-04 11:00:00,111.36,111.53,111.2,111.5,27877.0,111.0573,111.2268,110.8977,111.1969,27877.0
2018-01-04 11:30:00,111.45,111.79,111.31,111.44,18675.0,111.147,111.4861,111.0074,111.1371,18675.0
2018-01-04 12:00:00,111.43,111.63,111.4,111.47,22897.0,111.1271,111.3266,111.0972,111.167,22897.0
2018-01-04 12:30:00,111.45,111.61,111.4,111.49,21062.0,111.147,111.3066,111.0972,111.1869,21062.0
2018-01-04 13:00:00,111.47,111.53,111.29,111.29,20859.0,111.167,111.2268,110.9875,110.9875,20859.0
2018-01-04 13:30:00,111.29,111.53,111.25,111.49,14744.0,110.9875,111.2268,110.9476,111.1869,14744.0
2018-01-04 14:00:00,111.45,111.53,111.37,111.44,29236.0,111.147,111.2268,111.0673,111.1371,29236.0
2018-01-04 14:30:00,111.43,111.55,111.13,111.51,30109.0,111.1271,111.2468,110.8279,111.2069,30109.0
2018-01-04 15:00:00,111.53,111.55,111.24,111.24,34230.0,111.2268,111.2468,110.9376,110.9376,34230.0
2018-01-04 15:30:00,111.25,111.52,111.22,111.46,99910.0,110.9476,111.2168,110.9177,111.157,99910.0
2018-01-05 09:30:00,111.79,112.47,111.73,112.32,53863.0,111.4861,112.1643,111.4263,112.0147,53863.0
2018-01-05 10:00:00,112.36,112.45,111.84,111.84,12707.0,112.0546,112.1443,111.536,111.536,12707.0
2018-01-05 10:30:00,111.87,112.27,111.83,112.21,15162.0,111.5659,111.9648,111.526,111.905,15162.0
2018-01-05 11:00:00,112.23,112.45,112.15,112.44,18069.0,111.9249,112.1443,111.8451,112.1343,18069.0
2018-01-05 11:30:00,112.42,112.46,112.18,112.2,16715.0,112.1144,112.1543,111.8751,111.895,16715.0
2018-01-05 12:00:00,112.19,112.32,111.99,112.29,14361.0,111.885,112.0147,111.6856,111.9848,14361.0
2018-01-05 12:30:00,112.29,112.4,112.24,112.3,10615.0,111.9848,112.0945,111.9349,111.9947,10615.0
2018-01-05 13:00:00,112.28,112.5,112.26,112.43,15586.0,111.9748,112.1942,111.9548,112.1244,15586.0
2018-01-05 13:30:00,112.51,112.69,112.45,112.48,18744.0,112.2042,112.3837,112.1443,112.1742,18744.0
2018-01-05 14:00:00,112.51,112.51,112.34,112.42,20377.0,112.2042,112.2042,112.0346,112.1144,20377.0
2018-01-05 14:30:00,112.4,112.56,112.4,112.44,14135.0,112.0945,112.254,112.0945,112.1343,14135.0
2018-01-05 15:00:00,112.46,112.57,112.38,112.57,28681.0,112.1543,112.264,112.0745,112.264,28681.0
2018-01-05 15:30:00,112.56,113.02,112.55,112.99,80208.0,112.254,112.7128,112.244,112.6829,80208.0
2018-01-08 09:30:00,112.44,113.47,112.27,113.34,81029.0,112.1343,113.1615,111.9648,113.0319,81029.0
2018-01-08 10:00:00,113.38,113.94,113.24,113.77,22841.0,113.0718,113.6303,112.9322,113.4607,22841.0
2018-01-08 10:30:00,113.8,113.8,113.49,113.8,15737.0,113.4907,113.4907,113.1815,113.4907,15737.0
2018-01-08 11:00:00,113.77,113.93,113.72,113.85,25563.0,113.4607,113.6203,113.4109,113.5405,25563.0
2018-01-08 11:30:00,113.92,113.94,113.72,113.8,14720.0,113.6103,113.6303,113.4109,113.4907,14720.0
2018-01-08 12:00:00,113.83,114.27,113.83,114.26,13916.0,113.5206,113.9594,113.5206,113.9494,13916.0
2018-01-08 12:30:00,114.23,114.27,113.9,114.02,22798.0,113.9195,113.9594,113.5904,113.7101,22798.0
2018-01-08 13:00:00,114.04,114.11,113.96,114.09,11986.0,113.73,113.7998,113.6502,113.7799,11986.0
2018-01-08 13:30:00,114.09,114.16,113.89,114.12,21903.0,113.7799,113.8497,113.5804,113.8098,21903.0
2018-01-08 14:00:00,114.12,114.37,114.08,114.33,22234.0,113.8098,114.0591,113.7699,114.0192,22234.0
2018-01-08 14:30:00,114.33,114.44,114.17,114.26,28463.0,114.0192,114.1289,113.8596,113.9494,28463.0
2018-01-08 15:00:00,114.28,114.28,114.11,114.22,28610.0,113.9693,113.9693,113.7998,113.9095,28610.0
2018-01-08 15:30:00,114.19,114.6,114.19,114.28,70969.0,113.8796,114.2885,113.8796,113.9693,70969.0
2018-01-09 09:30:00,114.79,114.79,113.17,113.22,60372.0,114.478,114.478,112.8624,112.9122,60372.0
2018-01-09 10:00:00,113.18,113.37,112.94,113.01,42045.0,112.8723,113.0618,112.633,112.7028,42045.0
2018-01-09 10:30:00,113.02,113.02,112.47,112.67,32904.0,112.7128,112.7128,112.1643,112.3637,32904.0
2018-01-09 11:00:00,112.68,113.06,112.67,112.93,35020.0,112.3737,112.7527,112.3637,112.623,35020.0
2018-01-09 11:30:00,112.96,112.96,112.53,112.54,34744.0,112.6529,112.6529,112.2241,112.2341,34744.0
2018-01-09 12:00:00,112.53,112.57,112.11,112.51,87504.0,112.2241,112.264,111.8052,112.2042,87504.0
2018-01-09 12:30:00,112.55,112.55,112.29,112.29,14897.0,112.244,112.244,111.9848,111.9848,14897.0
2018-01-09 13:00:00,112.3,112.66,112.19,112.48,32671.0,111.9947,112.3538,111.885,112.1742,32671.0
2018-01-09 13:30:00,112.46,112.72,112.36,112.69,12253.0,112.1543,112.4136,112.0546,112.3837,12253.0
2018-01-09 14:00:00,112.74,112.75,112.39,112.43,19518.0,112.4335,112.4435,112.0845,112.1244,19518.0
2018-01-09 14:30:00,112.43,112.59,112.27,112.41,30936.0,112.1244,112.2839,111.9648,112.1044,30936.0
2018-01-09 15:00:00,112.4,112.61,112.34,112.6,32813.0,112.0945,112.3039,112.0346,112.2939,32813.0
2018-01-09 15:30:00,112.61,113.19,112.61,112.97,99212.0,112.3039,112.8823,112.3039,112.6629,99212.0
2018-01-10 09:30:00,112.43,112.58,111.74,112.41,65222.0,112.1244,112.274,111.4363,112.1044,65222.0
2018-01-10 10:00:00,112.4,112.61,112.18,112.61,21215.0,112.0945,112.3039,111.8751,112.3039,21215.0
2018-01-10 10:30:00,112.55,112.59,112.24,112.3,33182.0,112.244,112.2839,111.9349,111.9947,33182.0
2018-01-10 11:00:00,112.27,112.37,112.17,112.34,23287.0,111.9648,112.0645,111.8651,112.0346,23287.0
2018-01-10 11:30:00,112.31,112.47,112.23,112.4,8848.0,112.0047,112.1643,111.9249,112.0945,8848.0
2018-01-10 12:00:00,112.36,112.47,112.3,112.42,6102.0,112.0546,112.1643,111.9947,112.1144,6102.0
2018-01-10 12:30:00,112.44,112.45,112.18,112.26,6995.0,112.1343,112.1443,111.8751,111.9548,6995.0
2018-01-10 13:00:00,112.22,112.39,112.22,112.27,5900.0,111.9149,112.0845,111.9149,111.9648,5900.0
2018-01-10 13:30:00,112.26,112.45,112.22,112.42,6516.0,111.9548,112.1443,111.9149,112.1144,6516.0
2018-01-10 14:00:00,112.42,112.47,112.09,112.12,9082.0,112.1144,112.1643,111.7853,111.8152,9082.0
2018-01-10 14:30:00,112.12,112.27,111.98,112.15,17696.0,111.8152,111.9648,111.6756,111.8451,17696.0
2018-01-10 15:00:00,112.17,112.3,112.05,112.18,25720.0,111.8651,111.9947,111.7454,111.8751,25720.0
2018-01-10 15:30:00,112.18,112.31,111.89,111.97,141588.0,111.8751,112.0047,111.5858,111.6656,141588.0
2018-01-11 09:30:00,112.32,112.32,111.6,112.29,44465.0,112.0147,112.0147,111.2966,111.9848,44465.0
2018-01-11 10:00:00,112.46,112.6,112.35,112.4,17349.0,112.1543,112.2939,112.0446,112.0945,17349.0
2018-01-11 10:30:00,112.33,112.41,112.03,112.07,13261.0,112.0246,112.1044,111.7255,111.7654,13261.0
2018-01-11 11:00:00,112.16,112.47,112.09,112.39,11194.0,111.8551,112.1643,111.7853,112.0845,11194.0
2018-01-11 11:30:00,112.44,112.51,111.96,112.2,22040.0,112.1343,112.2042,111.6557,111.895,22040.0
2018-01-11 12:00:00,112.2,112.27,112.11,112.26,11100.0,111.895,111.9648,111.8052,111.9548,11100.0
2018-01-11 12:30:00,112.21,112.58,112.21,112.56,93941.0,111.905,112.274,111.905,112.254,93941.0
2018-01-11 13:00:00,112.58,112.81,112.56,112.77,32315.0,112.274,112.5033,112.254,112.4635,32315.0
2018-01-11 13:30:00,112.77,112.77,112.45,112.48,20330.0,112.4635,112.4635,112.1443,112.1742,20330.0
2018-01-11 14:00:00,112.49,112.53,112.18,112.19,15771.0,112.1842,112.2241,111.8751,111.885,15771.0
2018-01-11 14:30:00,112.17,112.36,112.17,112.31,47003.0,111.8651,112.0546,111.8651,112.0047,47003.0
2018-01-11 15:00:00,112.27,112.3,112.14,112.21,34244.0,111.9648,111.9947,111.8352,111.905,34244.0
2018-01-11 15:30:00,112.19,112.29,112.17,112.25,91147.0,111.885,111.9848,111.8651,111.9449,91147.0
2018-01-12 09:30:00,112.23,112.65,112.01,112.5,53586.0,111.9249,112.3438,111.7055,112.1942,53586.0
2018-01-12 10:00:00,112.63,113.19,112.39,113.06,63129.0,112.3238,112.8823,112.0845,112.7527,63129.0
2018-01-12 10:30:00,113.13,113.26,112.97,113.12,33845.0,112.8225,112.9521,112.6629,112.8125,33845.0
2018-01-12 11:00:00,113.12,113.19,112.93,113.09,19400.0,112.8125,112.8823,112.623,112.7826,19400.0
2018-01-12 11:30:00,113.07,113.25,112.92,113.06,26991.0,112.7626,112.9421,112.613,112.7527,26991.0
2018-01-12 12:00:00,113.05,113.2,113.04,113.17,32944.0,112.7427,112.8923,112.7327,112.8624,32944.0
2018-01-12 12:30:00,113.18,113.67,113.17,113.67,20664.0,112.8723,113.361,112.8624,113.361,20664.0
2018-01-12 13:00:00,113.71,113.79,113.58,113.61,13936.0,113.4009,113.4807,113.2712,113.3012,13936.0
2018-01-12 13:30:00,113.59,113.71,113.49,113.63,10775.0,113.2812,113.4009,113.1815,113.3211,10775.0
2018-01-12 14:00:00,113.6,113.6,113.38,113.41,19531.0,113.2912,113.2912,113.0718,113.1017,19531.0
2018-01-12 14:30:00,113.39,113.51,113.34,113.46,21656.0,113.0818,113.2014,113.0319,113.1516,21656.0
2018-01-12 15:00:00,113.48,113.53,113.24,113.33,31782.0,113.1715,113.2214,112.9322,113.0219,31782.0
2018-01-12 15:30:00,113.3,113.67,113.28,113.59,105088.0,112.992,113.361,112.9721,113.2812,105088.0
2018-01-16 09:30:00,113.75,114.03,113.21,113.33,69458.0,113.4408,113.72,112.9023,113.0219,69458.0
2018-01-16 10:00:00,113.3,113.43,113.13,113.25,20533.0,112.992,113.1217,112.8225,112.9421,20533.0
2018-01-16 10:30:00,113.25,113.25,112.93,113.04,29382.0,112.9421,112.9421,112.623,112.7327,29382.0
2018-01-16 11:00:00,113.03,113.15,112.9,113.05,33307.0,112.7227,112.8424,112.5931,112.7427,33307.0
2018-01-16 11:30:00,112.97,113.09,112.71,112.72,21870.0,112.6629,112.7826,112.4036,112.4136,21870.0
2018-01-16 12:00:00,112.71,112.97,112.71,112.82,18504.0,112.4036,112.6629,112.4036,112.5133,18504.0
2018-01-16 12:30:00,112.81,112.9,112.72,112.88,16732.0,112.5033,112.5931,112.4136,112.5732,16732.0
2018-01-16 13:00:00,112.88,113.42,112.88,113.42,14593.0,112.5732,113.1117,112.5732,113.1117,14593.0
2018-01-16 13:30:00,113.38,113.51,113.25,113.29,7994.0,113.0718,113.2014,112.9421,112.982,7994.0
2018-01-16 14:00:00,113.26,113.33,112.85,112.86,11690.0,112.9521,113.0219,112.5432,112.5532,11690.0
2018-01-16 14:30:00,112.9,112.95,112.5,112.51,18738.0,112.5931,112.643,112.1942,112.2042,18738.0
2018-01-16 15:00:00,112.53,112.97,112.53,112.96,19967.0,112.2241,112.6629,112.2241,112.6529,19967.0
2018-01-16 15:30:00,112.94,113.04,112.57,112.67,52816.0,112.633,112.7327,112.264,112.3637,52816.0
2018-01-17 09:30:00,113.07,114.36,112.98,113.98,62768.0,112.7626,114.0491,112.6729,113.6702,62768.0
2018-01-17 10:00:00,114.11,114.19,113.57,113.57,27221.0,113.7998,113.8796,113.2613,113.2613,27221.0
2018-01-17 10:30:00,113.61,113.98,113.6,113.94,18009.0,113.3012,113.6702,113.2912,113.6303,18009.0
2018-01-17 11:00:00,113.94,114.18,113.94,114.07,16535.0,113.6303,113.8696,113.6303,113.7599,16535.0
2018-01-17 11:30:00,114.03,114.09,113.77,113.97,17423.0,113.72,113.7799,113.4607,113.6602,17423.0
2018-01-17 12:00:00,114.03,114.15,113.77,113.93,22326.0,113.72,113.8397,113.4607,113.6203,22326.0
2018-01-17 12:30:00,113.85,113.98,113.72,113.96,17129.0,113.5405,113.6702,113.4109,113.6502,17129.0
2018-01-17 13:00:00,114.0,114.47,114.0,114.37,13165.0,113.6901,114.1588,113.6901,114.0591,13165.0
2018-01-17 13:30:00,114.35,114.35,114.15,114.24,15374.0,114.0392,114.0392,113.8397,113.9295,15374.0
2018-01-17 14:00:00,114.24,114.27,114.03,114.06,24436.0,113.9295,113.9594,113.72,113.7499,24436.0
2018-01-17 14:30:00,114.06,114.22,114.06,114.18,23275.0,113.7499,113.9095,113.7499,113.8696,23275.0
2018-01-17 15:00:00,114.2,114.41,114.17,114.17,30771.0,113.8896,114.099,113.8596,113.8596,30771.0
2018-01-17 15:30:00,114.19,114.4,113.98,113.99,109191.0,113.8796,114.089,113.6702,113.6801,109191.0
2018-01-18 09:30:00,114.09,114.94,114.09,114.47,79150.0,113.7799,114.6276,113.7799,114.1588,79150.0
2018-01-18 10:00:00,114.48,114.63,114.31,114.48,28364.0,114.1688,114.3184,113.9993,114.1688,28364.0
2018-01-18 10:30:00,114.47,114.71,114.38,114.64,13536.0,114.1588,114.3982,114.0691,114.3284,13536.0
2018-01-18 11:00:00,114.62,114.72,114.5,114.58,18742.0,114.3084,114.4082,114.1887,114.2685,18742.0
2018-01-18 11:30:00,114.59,114.72,114.54,114.68,17022.0,114.2785,114.4082,114.2286,114.3683,17022.0
2018-01-18 12:00:00,114.71,114.73,114.52,114.65,26180.0,114.3982,114.4181,114.2087,114.3383,26180.0
2018-01-18 12:30:00,114.64,115.16,114.62,115.1,20434.0,114.3284,114.847,114.3084,114.7871,20434.0
2018-01-18 13:00:00,115.13,115.17,114.83,114.88,23917.0,114.817,114.8569,114.5179,114.5677,23917.0
2018-01-18 13:30:00,114.88,114.96,114.71,114.81,19298.0,114.5677,114.6475,114.3982,114.4979,19298.0
2018-01-18 14:00:00,114.83,114.83,114.61,114.68,25971.0,114.5179,114.5179,114.2984,114.3683,25971.0
2018-01-18 14:30:00,114.69,114.72,114.42,114.72,66320.0,114.3782,114.4082,114.109,114.4082,66320.0
2018-01-18 15:00:00,114.71,114.96,114.68,114.9,51767.0,114.3982,114.6475,114.3683,114.5877,51767.0
2018-01-18 15:30:00,114.89,114.92,114.44,114.54,106802.0,114.5777,114.6076,114.1289,114.2286,106802.0
2018-01-19 09:30:00,115.07,115.26,114.6,114.87,94780.0,114.7572,114.9467,114.2885,114.5577,94780.0
2018-01-19 10:00:00,114.79,114.79,114.26,114.34,51983.0,114.478,114.478,113.9494,114.0292,51983.0
2018-01-19 10:30:00,114.35,114.64,114.32,114.38,22076.0,114.0392,114.3284,114.0092,114.0691,22076.0
2018-01-19 11:00:00,114.42,114.46,114.23,114.24,24156.0,114.109,114.1489,113.9195,113.9295,24156.0
2018-01-19 11:30:00,114.25,114.62,114.24,114.42,41722.0,113.9394,114.3084,113.9295,114.109,41722.0
2018-01-19 12:00:00,114.41,114.57,114.32,114.5,24001.0,114.099,114.2586,114.0092,114.1887,24001.0
2018-01-19 12:30:00,114.51,114.88,114.48,114.86,24368.0,114.1987,114.5677,114.1688,114.5478,24368.0
2018-01-19 13:00:00,114.87,114.92,114.7,114.78,19824.0,114.5577,114.6076,114.3882,114.468,19824.0
2018-01-19 13:30:00,114.77,115.03,114.65,114.97,38947.0,114.458,114.7173,114.3383,114.6575,38947.0
2018-01-19 14:00:00,114.98,115.08,114.9,114.98,27243.0,114.6674,114.7672,114.5877,114.6674,27243.0
2018-01-19 14:30:00,114.95,114.99,114.85,114.87,27506.0,114.6375,114.6774,114.5378,114.5577,27506.0
2018-01-19 15:00:00,114.85,114.85,114.64,114.65,41383.0,114.5378,114.5378,114.3284,114.3383,41383.0
2018-01-19 15:30:00,114.66,114.68,114.1,114.5,123897.0,114.3483,114.3683,113.7898,114.1887,123897.0
2018-01-22 09:30:00,114.48,115.0,114.31,114.69,77178.0,114.1688,114.6874,113.9993,114.3782,77178.0
2018-01-22 10:00:00,114.72,115.0,114.67,114.96,40970.0,114.4082,114.6874,114.3583,114.6475,40970.0
2018-01-22 10:30:00,114.93,115.08,114.68,114.73,27570.0,114.6176,114.7672,114.3683,114.4181,27570.0
2018-01-22 11:00:00,114.72,114.72,114.49,114.55,33315.0,114.4082,114.4082,114.1788,114.2386,33315.0
2018-01-22 11:30:00,114.54,114.66,114.25,114.53,12018.0,114.2286,114.3483,113.9394,114.2187,12018.0
2018-01-22 12:00:00,114.47,114.67,114.43,114.57,11992.0,114.1588,114.3583,114.1189,114.2586,11992.0
2018-01-22 12:30:00,114.58,114.65,114.45,114.45,15679.0,114.2685,114.3383,114.1389,114.1389,15679.0
2018-01-22 13:00:00,114.49,114.56,114.38,114.43,11112.0,114.1788,114.2486,114.0691,114.1189,11112.0
2018-01-22 13:30:00,114.5,114.53,114.38,114.46,7899.0,114.1887,114.2187,114.0691,114.1489,7899.0
2018-01-22 14:00:00,114.45,114.48,114.36,114.42,4727.0,114.1389,114.1688,114.0491,114.109,4727.0
2018-01-22 14:30:00,114.42,114.52,114.4,114.41,10502.0,114.109,114.2087,114.089,114.099,10502.0
2018-01-22 15:00:00,114.41,114.43,114.32,114.39,23654.0,114.099,114.1189,114.0092,114.079,23654.0
2018-01-22 15:30:00,114.4,114.65,114.35,114.45,151979.0,114.089,114.3383,114.0392,114.1389,151979.0
2018-01-23 09:30:00,114.4,114.9,114.31,114.61,19685.0,114.089,114.5877,113.9993,114.2984,19685.0
2018-01-23 10:00:00,114.53,114.9,114.53,114.78,62515.0,114.2187,114.5877,114.2187,114.468,62515.0
2018-01-23 10:30:00,114.78,115.15,114.74,115.11,23671.0,114.468,114.837,114.4281,114.7971,23671.0
2018-01-23 11:00:00,115.11,115.52,115.0,115.47,31679.0,114.7971,115.206,114.6874,115.1561,31679.0
2018-01-23 11:30:00,115.47,115.58,115.19,115.33,40414.0,115.1561,115.2658,114.8769,115.0165,40414.0
2018-01-23 12:00:00,115.45,115.64,115.28,115.64,28087.0,115.1362,115.3256,114.9666,115.3256,28087.0
2018-01-23 12:30:00,115.7,115.7,115.44,115.47,19846.0,115.3855,115.3855,115.1262,115.1561,19846.0
2018-01-23 13:00:00,115.47,115.57,115.37,115.55,15891.0,115.1561,115.2558,115.0564,115.2359,15891.0
2018-01-23 13:30:00,115.6,115.98,115.5,115.98,35848.0,115.2858,115.6647,115.186,115.6647,35848.0
2018-01-23 14:00:00,115.97,115.99,115.58,115.7,18073.0,115.6548,115.6747,115.2658,115.3855,18073.0
2018-01-23 14:30:00,115.72,115.84,115.69,115.81,15452.0,115.4054,115.5251,115.3755,115.4952,15452.0
2018-01-23 15:00:00,115.82,115.93,115.78,115.87,22679.0,115.5052,115.6149,115.4653,115.555,22679.0
2018-01-23 15:30:00,115.87,115.91,115.76,115.78,79090.0,115.555,115.5949,115.4453,115.4653,79090.0
2018-01-24 09:30:00,116.07,116.62,115.82,116.0,25751.0,115.7545,116.303,115.5052,115.6847,25751.0
2018-01-24 10:00:00,115.88,116.2,115.88,116.04,33912.0,115.565,115.8841,115.565,115.7246,33912.0
2018-01-24 10:30:00,116.04,116.16,115.91,116.01,32500.0,115.7246,115.8442,115.5949,115.6946,32500.0
2018-01-24 11:00:00,116.02,116.09,115.78,115.94,12948.0,115.7046,115.7744,115.4653,115.6248,12948.0
2018-01-24 11:30:00,115.85,115.92,115.61,115.92,16931.0,115.5351,115.6049,115.2957,115.6049,16931.0
2018-01-24 12:00:00,115.86,115.88,115.67,115.7,9800.0,115.5451,115.565,115.3556,115.3855,9800.0
2018-01-24 12:30:00,115.68,115.78,115.55,115.66,9733.0,115.3655,115.4653,115.2359,115.3456,9733.0
2018-01-24 13:00:00,115.63,115.71,115.35,115.68,12113.0,115.3157,115.3955,115.0364,115.3655,12113.0
2018-01-24 13:30:00,115.64,116.0,115.64,115.84,25762.0,115.3256,115.6847,115.3256,115.5251,25762.0
2018-01-24 14:00:00,115.81,116.12,115.72,116.12,22657.0,115.4952,115.8043,115.4054,115.8043,22657.0
2018-01-24 14:30:00,116.07,116.12,115.96,116.04,20826.0,115.7545,115.8043,115.6448,115.7246,20826.0
2018-01-24 15:00:00,116.02,116.08,115.93,116.04,35819.0,115.7046,115.7645,115.6149,115.7246,35819.0
2018-01-24 15:30:00,116.04,116.04,115.71,115.78,51661.0,115.7246,115.7246,115.3955,115.4653,51661.0
2018-01-25 09:30:00,116.28,116.64,115.8,115.87,40409.0,115.9639,116.3229,115.4852,115.555,40409.0
2018-01-25 10:00:00,115.77,116.11,115.63,115.98,34517.0,115.4553,115.7944,115.3157,115.6647,34517.0
2018-01-25 10:30:00,116.01,116.23,115.86,116.01,22327.0,115.6946,115.914,115.5451,115.6946,22327.0
2018-01-25 11:00:00,115.99,116.4,115.98,116.4,49210.0,115.6747,116.0836,115.6647,116.0836,49210.0
2018-01-25 11:30:00,116.44,116.58,116.29,116.48,17967.0,116.1235,116.2631,115.9739,116.1634,17967.0
2018-01-25 12:00:00,116.4,116.55,116.35,116.39,14461.0,116.0836,116.2332,116.0337,116.0736,14461.0
2018-01-25 12:30:00,116.47,116.47,116.11,116.24,40741.0,116.1534,116.1534,115.7944,115.924,40741.0
2018-01-25 13:00:00,116.2,116.41,116.15,116.41,35715.0,115.8841,116.0936,115.8343,116.0936,35715.0
2018-01-25 13:30:00,116.42,116.58,116.37,116.41,22338.0,116.1035,116.2631,116.0537,116.0936,22338.0
2018-01-25 14:00:00,116.38,116.39,116.06,116.11,23646.0,116.0636,116.0736,115.7445,115.7944,23646.0
2018-01-25 14:30:00,116.14,116.15,115.77,115.94,16670.0,115.8243,115.8343,115.4553,115.6248,16670.0
2018-01-25 15:00:00,115.93,116.02,115.78,115.95,20326.0,115.6149,115.7046,115.4653,115.6348,20326.0
2018-01-25 15:30:00,115.97,116.23,115.9,115.98,64154.0,115.6548,115.914,115.5849,115.6647,64154.0
2018-01-26 09:30:00,116.62,116.63,116.25,116.28,13302.0,116.303,116.313,115.934,115.9639,13302.0
2018-01-26 10:00:00,116.23,116.44,116.15,116.33,11659.0,115.914,116.1235,115.8343,116.0138,11659.0
2018-01-26 10:30:00,116.37,116.37,115.5,115.69,44530.0,116.0537,116.0537,115.186,115.3755,44530.0
2018-01-26 11:00:00,115.64,116.35,115.56,115.57,36595.0,115.3256,116.0337,115.2459,115.2558,36595.0
2018-01-26 11:30:00,115.55,115.68,115.48,115.62,22084.0,115.2359,115.3655,115.1661,115.3057,22084.0
2018-01-26 12:00:00,115.63,115.63,115.47,115.53,24811.0,115.3157,115.3157,115.1561,115.2159,24811.0
2018-01-26 12:30:00,115.54,115.55,115.15,115.15,22404.0,115.2259,115.2359,114.837,114.837,22404.0
2018-01-26 13:00:00,115.15,115.63,115.15,115.52,19252.0,114.837,115.3157,114.837,115.206,19252.0
2018-01-26 13:30:00,115.54,115.61,115.51,115.56,16309.0,115.2259,115.2957,115.196,115.2459,16309.0
2018-01-26 14:00:00,115.59,115.72,115.58,115.61,16678.0,115.2758,115.4054,115.2658,115.2957,16678.0
2018-01-26 14:30:00,115.57,115.75,115.54,115.68,13605.0,115.2558,115.4354,115.2259,115.3655,13605.0
2018-01-26 15:00:00,115.7,115.93,115.4,115.5,56703.0,115.3855,115.6149,115.0863,115.186,56703.0
2018-01-26 15:30:00,115.52,115.7,115.22,115.31,138367.0,115.206,115.3855,114.9068,114.9965,138367.0
2018-01-29 09:30:00,114.89,115.44,114.0,114.26,50123.0,114.5777,115.1262,113.6901,113.9494,50123.0
2018-01-29 10:00:00,114.41,114.41,113.77,113.96,82368.0,114.099,114.099,113.4607,113.6502,82368.0
2018-01-29 10:30:00,113.98,114.05,113.5,113.57,21820.0,113.6702,113.74,113.1915,113.2613,21820.0
2018-01-29 11:00:00,113.51,113.54,113.02,113.02,33675.0,113.2014,113.2314,112.7128,112.7128,33675.0
2018-01-29 11:30:00,113.04,113.39,112.92,113.16,63428.0,112.7327,113.0818,112.613,112.8524,63428.0
2018-01-29 12:00:00,113.18,113.35,113.1,113.24,56743.0,112.8723,113.0419,112.7926,112.9322,56743.0
2018-01-29 12:30:00,113.22,113.3,113.06,113.22,57169.0,112.9122,112.992,112.7527,112.9122,57169.0
2018-01-29 13:00:00,113.2,113.26,113.16,113.17,25210.0,112.8923,112.9521,112.8524,112.8624,25210.0
2018-01-29 13:30:00,113.16,113.16,113.01,113.03,47497.0,112.8524,112.8524,112.7028,112.7227,47497.0
2018-01-29 14:00:00,113.03,113.06,112.48,112.52,40889.0,112.7227,112.7527,112.1742,112.2141,40889.0
2018-01-29 14:30:00,112.54,112.59,112.04,112.48,46364.0,112.2341,112.2839,111.7354,112.1742,46364.0
2018-01-29 15:00:00,112.48,112.5,111.92,112.07,63374.0,112.1742,112.1942,111.6158,111.7654,63374.0
2018-01-29 15:30:00,112.11,112.66,112.11,112.42,103735.0,111.8052,112.3538,111.8052,112.1144,103735.0
2018-01-30 09:30:00,111.65,113.12,111.51,112.03,39885.0,111.3465,112.8125,111.2069,111.7255,39885.0
2018-01-30 10:00:00,112.1,112.17,111.55,111.99,22095.0,111.7953,111.8651,111.2468,111.6856,22095.0
2018-01-30 10:30:00,112.07,112.52,111.99,112.48,11166.0,111.7654,112.2141,111.6856,112.1742,11166.0
2018-01-30 11:00:00,112.47,112.65,112.12,112.12,15984.0,112.1643,112.3438,111.8152,111.8152,15984.0
2018-01-30 11:30:00,112.11,112.44,111.91,112.3,13442.0,111.8052,112.1343,111.6058,111.9947,13442.0
2018-01-30 12:00:00,112.3,112.43,112.06,112.31,11976.0,111.9947,112.1244,111.7554,112.0047,11976.0
2018-01-30 12:30:00,112.3,112.9,112.26,112.84,25226.0,111.9947,112.5931,111.9548,112.5333,25226.0
2018-01-30 13:00:00,112.82,112.84,112.3,112.58,14708.0,112.5133,112.5333,111.9947,112.274,14708.0
2018-01-30 13:30:00,112.54,112.93,112.44,112.86,11400.0,112.2341,112.623,112.1343,112.5532,11400.0
2018-01-30 14:00:00,112.84,112.87,112.7,112.77,13682.0,112.5333,112.5632,112.3936,112.4635,13682.0
2018-01-30 14:30:00,112.71,112.72,112.45,112.63,8844.0,112.4036,112.4136,112.1443,112.3238,8844.0
2018-01-30 15:00:00,112.61,112.64,112.51,112.6,19458.0,112.3039,112.3338,112.2042,112.2939,19458.0
2018-01-30 15:30:00,112.64,112.65,112.13,112.15,62287.0,112.3338,112.3438,111.8252,111.8451,62287.0
2018-01-31 09:30:00,112.35,113.08,112.22,112.54,46313.0,112.0446,112.7726,111.9149,112.2341,46313.0
2018-01-31 10:00:00,112.65,113.82,112.65,113.51,46014.0,112.3438,113.5106,112.3438,113.2014,46014.0
2018-01-31 10:30:00,113.42,114.45,113.23,113.97,39266.0,113.1117,114.1389,112.9222,113.6602,39266.0
2018-01-31 11:00:00,114.01,114.38,113.98,114.17,27015.0,113.7001,114.0691,113.6702,113.8596,27015.0
2018-01-31 11:30:00,114.18,114.54,114.18,114.46,22126.0,113.8696,114.2286,113.8696,114.1489,22126.0
2018-01-31 12:00:00,114.42,114.79,114.38,114.76,22710.0,114.109,114.478,114.0691,114.448,22710.0
2018-01-31 12:30:00,114.8,114.97,114.76,114.97,25083.0,114.4879,114.6575,114.448,114.6575,25083.0
2018-01-31 13:00:00,114.97,115.17,114.9,115.17,21466.0,114.6575,114.8569,114.5877,114.8569,21466.0
2018-01-31 13:30:00,115.18,115.2,114.83,114.94,23584.0,114.8669,114.8868,114.5179,114.6276,23584.0
2018-01-31 14:00:00,114.94,115.26,114.85,115.12,43987.0,114.6276,114.9467,114.5378,114.8071,43987.0
2018-01-31 14:30:00,115.05,115.32,114.86,114.99,61831.0,114.7373,115.0065,114.5478,114.6774,61831.0
2018-01-31 15:00:00,114.98,115.08,114.73,115.04,35768.0,114.6674,114.7672,114.4181,114.7273,35768.0
2018-01-31 15:30:00,115.06,115.23,114.86,114.94,137390.0,114.7472,114.9168,114.5478,114.6276,137390.0
2018-02-01 09:30:00,114.21,114.8,113.64,114.78,59937.0,113.8995,114.4879,113.3311,114.468,59937.0
2018-02-01 10:00:00,114.76,114.82,114.31,114.81,45488.0,114.448,114.5079,113.9993,114.4979,45488.0
2018-02-01 10:30:00,114.78,115.44,114.77,115.44,28910.0,114.468,115.1262,114.458,115.1262,28910.0
2018-02-01 11:00:00,115.4,115.48,115.07,115.09,16038.0,115.0863,115.1661,114.7572,114.7771,16038.0
2018-02-01 11:30:00,115.1,115.68,115.1,115.66,22014.0,114.7871,115.3655,114.7871,115.3456,22014.0
2018-02-01 12:00:00,115.7,116.14,115.6,116.14,61606.0,115.3855,115.8243,115.2858,115.8243,61606.0
2018-02-01 12:30:00,116.11,116.34,115.96,116.04,38567.0,115.7944,116.0237,115.6448,115.7246,38567.0
2018-02-01 13:00:00,116.03,116.09,115.54,116.0,44242.0,115.7146,115.7744,115.2259,115.6847,44242.0
2018-02-01 13:30:00,116.0,116.04,115.48,115.51,42132.0,115.6847,115.7246,115.1661,115.196,42132.0
2018-02-01 14:00:00,115.51,115.58,114.82,115.09,80850.0,115.196,115.2658,114.5079,114.7771,80850.0
2018-02-01 14:30:00,115.1,115.25,114.75,115.14,39284.0,114.7871,114.9367,114.4381,114.827,39284.0
2018-02-01 15:00:00,115.17,115.25,114.67,114.76,78856.0,114.8569,114.9367,114.3583,114.448,78856.0
2018-02-01 15:30:00,114.75,114.79,114.35,114.68,78188.0,114.4381,114.478,114.0392,114.3683,78188.0
2018-02-02 09:30:00,113.85,114.4,112.55,112.91,89054.0,113.5405,114.089,112.244,112.6031,89054.0
2018-02-02 10:00:00,113.04,113.39,112.6,113.39,41752.0,112.7327,113.0818,112.2939,113.0818,41752.0
2018-02-02 10:30:00,113.41,113.74,113.07,113.74,28945.0,113.1017,113.4308,112.7626,113.4308,28945.0
2018-02-02 11:00:00,113.67,114.12,113.67,113.95,42580.0,113.361,113.8098,113.361,113.6402,42580.0
2018-02-02 11:30:00,114.02,114.04,113.7,113.85,37034.0,113.7101,113.73,113.3909,113.5405,37034.0
2018-02-02 12:00:00,113.79,114.38,113.75,114.38,23566.0,113.4807,114.0691,113.4408,114.0691,23566.0
2018-02-02 12:30:00,114.37,114.42,114.0,114.1,19405.0,114.0591,114.109,113.6901,113.7898,19405.0
2018-02-02 13:00:00,114.06,114.1,113.7,113.78,29812.0,113.7499,113.7898,113.3909,113.4707,29812.0
2018-02-02 13:30:00,113.81,113.89,113.49,113.58,19438.0,113.5006,113.5804,113.1815,113.2712,19438.0
2018-02-02 14:00:00,113.56,113.66,113.29,113.34,38213.0,113.2513,113.351,112.982,113.0319,38213.0
2018-02-02 14:30:00,113.35,113.42,112.93,112.93,28969.0,113.0419,113.1117,112.623,112.623,28969.0
2018-02-02 15:00:00,112.95,113.19,112.56,112.99,21689.0,112.643,112.8823,112.254,112.6829,21689.0
2018-02-02 15:30:00,112.92,113.18,112.46,112.5,82219.0,112.613,112.8723,112.1543,112.1942,82219.0
2018-02-05 09:30:00,111.9,113.01,111.85,112.64,97291.0,111.5958,112.7028,111.546,112.3338,97291.0
2018-02-05 10:00:00,112.64,113.24,112.34,113.0,25123.0,112.3338,112.9322,112.0346,112.6928,25123.0
2018-02-05 10:30:00,113.01,113.01,112.52,112.52,21804.0,112.7028,112.7028,112.2141,112.2141,21804.0
2018-02-05 11:00:00,112.56,112.67,112.31,112.55,20250.0,112.254,112.3637,112.0047,112.244,20250.0
2018-02-05 11:30:00,112.5,112.62,112.41,112.59,18378.0,112.1942,112.3139,112.1044,112.2839,18378.0
2018-02-05 12:00:00,112.54,112.55,112.17,112.55,56916.0,112.2341,112.244,111.8651,112.244,56916.0
2018-02-05 12:30:00,112.51,113.06,112.5,112.79,27693.0,112.2042,112.7527,112.1942,112.4834,27693.0
2018-02-05 13:00:00,112.72,112.72,111.32,111.49,53218.0,112.4136,112.4136,111.0174,111.1869,53218.0
2018-02-05 13:30:00,111.44,112.48,111.36,112.48,40018.0,111.1371,112.1742,111.0573,112.1742,40018.0
2018-02-05 14:00:00,112.39,112.46,111.44,111.51,24202.0,112.0845,112.1543,111.1371,111.2069,24202.0
2018-02-05 14:30:00,111.39,111.48,110.29,110.48,34056.0,111.0872,111.177,109.9902,110.1797,34056.0
2018-02-05 15:00:00,110.44,110.65,108.7,110.58,83797.0,110.1398,110.3492,108.4045,110.2794,83797.0
2018-02-05 15:30:00,110.57,110.66,108.73,108.73,144490.0,110.2694,110.3592,108.4344,108.4344,144490.0
2018-02-06 09:30:00,106.92,108.92,106.09,108.18,55875.0,106.6294,108.6239,105.8016,107.8859,55875.0
2018-02-06 10:00:00,108.42,109.33,107.52,108.19,77715.0,108.1253,109.0328,107.2277,107.8959,77715.0
2018-02-06 10:30:00,108.0,108.25,107.1,107.75,59984.0,107.7064,107.9557,106.8089,107.4571,59984.0
2018-02-06 11:00:00,107.69,108.03,107.42,107.76,47023.0,107.3973,107.7363,107.128,107.4671,47023.0
2018-02-06 11:30:00,107.76,108.04,107.11,107.61,45717.0,107.4671,107.7463,106.8188,107.3175,45717.0
2018-02-06 12:00:00,107.71,108.24,107.58,108.24,24855.0,107.4172,107.9458,107.2876,107.9458,24855.0
2018-02-06 12:30:00,108.34,108.49,107.93,108.16,45807.0,108.0455,108.1951,107.6366,107.866,45807.0
2018-02-06 13:00:00,108.16,108.16,107.47,107.98,39229.0,107.866,107.866,107.1779,107.6865,39229.0
2018-02-06 13:30:00,107.86,107.99,107.55,107.83,55804.0,107.5668,107.6964,107.2576,107.5369,55804.0
2018-02-06 14:00:00,107.68,107.93,107.37,107.59,39070.0,107.3873,107.6366,107.0781,107.2975,39070.0
2018-02-06 14:30:00,107.57,109.19,107.55,109.13,63294.0,107.2776,108.8932,107.2576,108.8333,63294.0
2018-02-06 15:00:00,109.22,109.85,109.13,109.48,71922.0,108.9231,109.5514,108.8333,109.1824,71922.0
2018-02-06 15:30:00,109.49,109.83,108.95,109.43,195595.0,109.1924,109.5314,108.6538,109.1325,195595.0
2018-02-07 09:30:00,109.11,109.19,108.19,108.88,73495.0,108.8134,108.8932,107.8959,108.584,73495.0
2018-02-07 10:00:00,108.9,109.42,108.71,109.24,48291.0,108.604,109.1226,108.4145,108.943,48291.0
2018-02-07 10:30:00,109.33,110.28,109.1,110.16,55969.0,109.0328,109.9802,108.8034,109.8605,55969.0
2018-02-07 11:00:00,110.12,110.91,109.96,110.9,41235.0,109.8207,110.6085,109.6611,110.5985,41235.0
2018-02-07 11:30:00,110.9,110.9,109.83,110.41,38504.0,110.5985,110.5985,109.5314,110.1099,38504.0
2018-02-07 12:00:00,110.49,110.5,109.94,110.25,24571.0,110.1896,110.1996,109.6411,109.9503,24571.0
2018-02-07 12:30:00,110.37,110.37,109.76,109.87,25455.0,110.07,110.07,109.4616,109.5713,25455.0
2018-02-07 13:00:00,109.84,109.93,109.08,109.51,37383.0,109.5414,109.6312,108.7835,109.2123,37383.0
2018-02-07 13:30:00,109.58,110.07,109.44,109.63,31091.0,109.2821,109.7708,109.1425,109.332,31091.0
2018-02-07 14:00:00,109.45,109.8,109.18,109.65,23018.0,109.1525,109.5015,108.8832,109.3519,23018.0
2018-02-07 14:30:00,109.64,109.78,109.04,109.54,34819.0,109.342,109.4816,108.7436,109.2422,34819.0
2018-02-07 15:00:00,109.46,110.14,109.4,110.08,40147.0,109.1624,109.8406,109.1026,109.7808,40147.0
2018-02-07 15:30:00,110.06,110.21,109.11,109.12,153037.0,109.7608,109.9104,108.8134,108.8234,153037.0
2018-02-08 09:30:00,109.24,110.0,108.34,108.52,26322.0,108.943,109.701,108.0455,108.225,26322.0
2018-02-08 10:00:00,108.58,108.89,108.2,108.46,51677.0,108.2848,108.594,107.9059,108.1652,51677.0
2018-02-08 10:30:00,108.41,108.44,107.63,107.78,33305.0,108.1153,108.1452,107.3374,107.487,33305.0
2018-02-08 11:00:00,107.87,108.35,107.8,108.04,49358.0,107.5768,108.0555,107.507,107.7463,49358.0
2018-02-08 11:30:00,107.99,108.54,107.94,108.27,47832.0,107.6964,108.245,107.6466,107.9757,47832.0
2018-02-08 12:00:00,108.27,108.32,107.23,107.31,57973.0,107.9757,108.0255,106.9385,107.0183,57973.0
2018-02-08 12:30:00,107.37,107.46,105.84,106.73,84641.0,107.0781,107.1679,105.5523,106.4399,84641.0
2018-02-08 13:00:00,106.65,107.85,106.57,107.05,70727.0,106.3601,107.5568,106.2803,106.759,70727.0
2018-02-08 13:30:00,107.02,107.78,106.99,107.56,50366.0,106.7291,107.487,106.6992,107.2676,50366.0
2018-02-08 14:00:00,107.59,107.61,106.31,106.46,50265.0,107.2975,107.3175,106.021,106.1706,50265.0
2018-02-08 14:30:00,106.46,107.01,106.36,106.76,60044.0,106.1706,106.7191,106.0709,106.4698,60044.0
2018-02-08 15:00:00,106.8,107.31,106.28,106.61,68834.0,106.5097,107.0183,105.9911,106.3202,68834.0
2018-02-08 15:30:00,106.65,106.76,105.53,105.62,234834.0,106.3601,106.4698,105.2431,105.3329,234834.0
2018-02-09 09:30:00,107.3,109.99,105.68,109.24,237526.0,107.0083,109.691,105.3927,108.943,237526.0
2018-02-09 10:00:00,109.19,110.63,108.99,109.94,157124.0,108.8932,110.3293,108.6937,109.6411,157124.0
2018-02-09 10:30:00,109.89,110.29,107.52,109.43,130248.0,109.5913,109.9902,107.2277,109.1325,130248.0
2018-02-09 11:00:00,109.42,110.0,107.74,107.74,47753.0,109.1226,109.701,107.4471,107.4471,47753.0
2018-02-09 11:30:00,107.9,108.08,107.01,107.23,53374.0,107.6067,107.7862,106.7191,106.9385,53374.0
2018-02-09 12:00:00,107.23,107.41,106.19,106.65,44834.0,106.9385,107.118,105.9013,106.3601,44834.0
2018-02-09 12:30:00,106.72,107.24,106.03,107.24,31850.0,106.4299,106.9485,105.7418,106.9485,31850.0
2018-02-09 13:00:00,107.35,107.35,105.81,105.97,31054.0,107.0582,107.0582,105.5224,105.6819,31054.0
2018-02-09 13:30:00,105.93,106.8,105.4,106.2,40422.0,105.642,106.5097,105.1135,105.9113,40422.0
2018-02-09 14:00:00,106.23,108.6,106.23,107.64,51184.0,105.9412,108.3048,105.9412,107.3474,51184.0
2018-02-09 14:30:00,107.71,108.18,107.3,107.33,61600.0,107.4172,107.8859,107.0083,107.0382,61600.0
2018-02-09 15:00:00,107.37,108.04,106.55,107.86,91068.0,107.0781,107.7463,106.2604,107.5668,91068.0
2018-02-09 15:30:00,107.84,109.9,107.79,109.06,830772.0,107.5469,109.6013,107.497,108.7635,830772.0
2018-02-12 09:30:00,109.56,110.58,109.28,109.49,69862.0,109.2622,110.2794,108.9829,109.1924,69862.0
2018-02-12 10:00:00,109.38,110.2,109.36,109.9,52895.0,109.0827,109.9004,109.0627,109.6013,52895.0
2018-02-12 10:30:00,109.88,110.3,109.64,110.21,39531.0,109.5813,110.0002,109.342,109.9104,39531.0
2018-02-12 11:00:00,110.32,111.31,110.03,111.25,61683.0,110.0201,111.0074,109.7309,110.9476,61683.0
2018-02-12 11:30:00,111.24,111.24,110.56,111.12,49259.0,110.9376,110.9376,110.2595,110.8179,49259.0
2018-02-12 12:00:00,111.08,111.41,110.9,111.1,29727.0,110.778,111.1071,110.5985,110.798,29727.0
2018-02-12 12:30:00,111.13,111.16,110.65,110.76,28747.0,110.8279,110.8578,110.3492,110.4589,28747.0
2018-02-12 13:00:00,110.77,110.85,110.34,110.5,19167.0,110.4689,110.5487,110.0401,110.1996,19167.0
2018-02-12 13:30:00,110.52,110.68,110.2,110.63,24322.0,110.2196,110.3791,109.9004,110.3293,24322.0
2018-02-12 14:00:00,110.62,110.85,110.4,110.85,16687.0,110.3193,110.5487,110.0999,110.5487,16687.0
2018-02-12 14:30:00,110.88,111.09,110.63,110.79,31606.0,110.5786,110.788,110.3293,110.4888,31606.0
2018-02-12 15:00:00,110.75,111.53,110.73,111.42,28630.0,110.4489,111.2268,110.429,111.1171,28630.0
2018-02-12 15:30:00,111.44,111.51,110.58,111.03,109500.0,111.1371,111.2069,110.2794,110.7282,109500.0
2018-02-13 09:30:00,110.45,111.41,110.45,110.74,74707.0,110.1498,111.1071,110.1498,110.439,74707.0
2018-02-13 10:00:00,110.74,111.09,110.26,110.27,29093.0,110.439,110.788,109.9603,109.9702,29093.0
2018-02-13 10:30:00,110.24,110.4,110.03,110.04,36469.0,109.9403,110.0999,109.7309,109.7409,36469.0
2018-02-13 11:00:00,110.0,110.04,109.7,109.77,24261.0,109.701,109.7409,109.4018,109.4716,24261.0
2018-02-13 11:30:00,109.74,109.92,109.54,109.9,23106.0,109.4417,109.6212,109.2422,109.6013,23106.0
2018-02-13 12:00:00,109.85,110.0,109.57,109.61,23833.0,109.5514,109.701,109.2722,109.312,23833.0
2018-02-13 12:30:00,109.58,109.58,109.38,109.4,27862.0,109.2821,109.2821,109.0827,109.1026,27862.0
2018-02-13 13:00:00,109.39,109.73,109.2,109.53,41029.0,109.0926,109.4317,108.9032,109.2323,41029.0
2018-02-13 13:30:00,109.56,109.92,109.49,109.58,41061.0,109.2622,109.6212,109.1924,109.2821,41061.0
2018-02-13 14:00:00,109.53,110.09,109.51,110.09,58687.0,109.2323,109.7907,109.2123,109.7907,58687.0
2018-02-13 14:30:00,110.11,110.13,109.81,109.99,38314.0,109.8107,109.8306,109.5115,109.691,38314.0
2018-02-13 15:00:00,110.0,110.59,109.98,110.54,109484.0,109.701,110.2894,109.681,110.2395,109484.0
2018-02-13 15:30:00,110.55,110.8,110.49,110.57,110143.0,110.2495,110.4988,110.1896,110.2694,110143.0
2018-02-14 09:30:00,110.18,111.04,110.0,110.31,36865.0,109.8805,110.7382,109.701,110.0101,36865.0
2018-02-14 10:00:00,110.3,111.86,110.3,111.65,31725.0,110.0002,111.5559,110.0002,111.3465,31725.0
2018-02-14 10:30:00,111.63,112.31,111.51,112.21,32616.0,111.3266,112.0047,111.2069,111.905,32616.0
2018-02-14 11:00:00,112.21,112.71,112.15,112.59,48589.0,111.905,112.4036,111.8451,112.2839,48589.0
2018-02-14 11:30:00,112.62,112.66,112.24,112.47,47799.0,112.3139,112.3538,111.9349,112.1643,47799.0
2018-02-14 12:00:00,112.46,112.63,112.22,112.55,23236.0,112.1543,112.3238,111.9149,112.244,23236.0
2018-02-14 12:30:00,112.6,113.13,112.59,113.12,31296.0,112.2939,112.8225,112.2839,112.8125,31296.0
2018-02-14 13:00:00,113.12,113.52,113.1,113.1,30420.0,112.8125,113.2114,112.7926,112.7926,30420.0
2018-02-14 13:30:00,113.07,113.39,113.03,113.17,36953.0,112.7626,113.0818,112.7227,112.8624,36953.0
2018-02-14 14:00:00,113.16,113.42,113.14,113.17,27814.0,112.8524,113.1117,112.8324,112.8624,27814.0
2018-02-14 14:30:00,113.18,113.57,113.14,113.5,34137.0,112.8723,113.2613,112.8324,113.1915,34137.0
2018-02-14 15:00:00,113.56,114.01,113.56,113.96,46894.0,113.2513,113.7001,113.2513,113.6502,46894.0
2018-02-14 15:30:00,113.92,114.03,113.59,113.98,169666.0,113.6103,113.72,113.2812,113.6702,169666.0
2018-02-15 09:30:00,114.8,114.96,114.25,114.8,60690.0,114.4879,114.6475,113.9394,114.4879,60690.0
2018-02-15 10:00:00,114.8,115.49,114.5,115.42,32815.0,114.4879,115.1761,114.1887,115.1062,32815.0
2018-02-15 10:30:00,115.42,115.49,114.35,114.36,106423.0,115.1062,115.1761,114.0392,114.0491,106423.0
2018-02-15 11:00:00,114.34,115.0,114.17,114.79,31381.0,114.0292,114.6874,113.8596,114.478,31381.0
2018-02-15 11:30:00,114.86,115.35,114.74,115.14,16743.0,114.5478,115.0364,114.4281,114.827,16743.0
2018-02-15 12:00:00,115.11,115.45,115.11,115.34,13069.0,114.7971,115.1362,114.7971,115.0265,13069.0
2018-02-15 12:30:00,115.28,115.65,115.28,115.65,24618.0,114.9666,115.3356,114.9666,115.3356,24618.0
2018-02-15 13:00:00,115.65,116.48,115.65,116.33,47087.0,115.3356,116.1634,115.3356,116.0138,47087.0
2018-02-15 13:30:00,116.32,116.34,115.93,116.11,43080.0,116.0038,116.0237,115.6149,115.7944,43080.0
2018-02-15 14:00:00,116.1,116.35,116.03,116.31,25293.0,115.7844,116.0337,115.7146,115.9938,25293.0
2018-02-15 14:30:00,116.22,116.24,115.86,115.92,114883.0,115.9041,115.924,115.5451,115.6049,114883.0
2018-02-15 15:00:00,115.92,116.22,115.91,115.99,33232.0,115.6049,115.9041,115.5949,115.6747,33232.0
2018-02-15 15:30:00,115.99,116.38,115.75,116.37,205656.0,115.6747,116.0636,115.4354,116.0537,205656.0
2018-02-16 09:30:00,116.47,119.08,116.23,118.78,163722.0,116.1534,118.7563,115.914,118.4571,163722.0
2018-02-16 10:00:00,118.89,119.72,118.0,119.61,181711.0,118.5668,119.3946,117.6792,119.2849,181711.0
2018-02-16 10:30:00,119.51,121.61,119.42,120.6,123050.0,119.1851,121.2794,119.0954,120.2722,123050.0
2018-02-16 11:00:00,120.48,121.47,120.18,121.07,145756.0,120.1525,121.1398,119.8533,120.7409,145756.0
2018-02-16 11:30:00,121.07,121.12,120.39,120.7,57933.0,120.7409,120.7908,120.0627,120.3719,57933.0
2018-02-16 12:00:00,120.66,120.71,120.18,120.51,40508.0,120.332,120.3819,119.8533,120.1824,40508.0
2018-02-16 12:30:00,120.55,120.77,119.82,120.17,48267.0,120.2223,120.4417,119.4943,119.8433,48267.0
2018-02-16 13:00:00,120.2,120.44,120.05,120.22,42192.0,119.8733,120.1126,119.7237,119.8932,42192.0
2018-02-16 13:30:00,120.15,120.6,120.03,120.16,40380.0,119.8234,120.2722,119.7037,119.8334,40380.0
2018-02-16 14:00:00,120.16,120.22,119.49,119.69,45037.0,119.8334,119.8932,119.1652,119.3646,45037.0
2018-02-16 14:30:00,119.68,120.46,119.63,120.46,51211.0,119.3547,120.1325,119.3048,120.1325,51211.0
2018-02-16 15:00:00,120.45,120.98,120.45,120.71,79934.0,120.1226,120.6511,120.1226,120.3819,79934.0
2018-02-16 15:30:00,120.72,120.95,120.54,120.56,213549.0,120.3918,120.6212,120.2123,120.2323,213549.0
2018-02-20 09:30:00,119.7,120.0,118.26,118.32,145401.0,119.3746,119.6738,117.9385,117.9984,145401.0
2018-02-20 10:00:00,118.38,118.99,118.19,118.48,97986.0,118.0582,118.6665,117.8687,118.1579,97986.0
2018-02-20 10:30:00,118.44,118.56,117.81,117.91,38578.0,118.118,118.2377,117.4898,117.5895,38578.0
2018-02-20 11:00:00,117.91,119.2,117.87,118.96,55879.0,117.5895,118.876,117.5496,118.6366,55879.0
2018-02-20 11:30:00,119.02,119.02,118.68,118.86,180768.0,118.6965,118.6965,118.3574,118.5369,180768.0
2018-02-20 12:00:00,118.8,118.8,118.16,118.18,23675.0,118.4771,118.4771,117.8388,117.8587,23675.0
2018-02-20 12:30:00,118.2,118.33,118.0,118.08,35888.0,117.8787,118.0083,117.6792,117.759,35888.0
2018-02-20 13:00:00,118.05,118.14,117.81,117.89,89974.0,117.7291,117.8189,117.4898,117.5695,89974.0
2018-02-20 13:30:00,117.87,118.04,117.7,117.76,30630.0,117.5496,117.7191,117.3801,117.4399,30630.0
2018-02-20 14:00:00,117.76,117.77,117.03,117.17,71851.0,117.4399,117.4499,116.7119,116.8515,71851.0
2018-02-20 14:30:00,117.17,117.92,117.17,117.55,76465.0,116.8515,117.5995,116.8515,117.2305,76465.0
2018-02-20 15:00:00,117.56,117.65,116.26,116.51,150351.0,117.2404,117.3302,115.944,116.1933,150351.0
2018-02-20 15:30:00,116.56,117.1,116.18,116.34,287931.0,116.2431,116.7817,115.8642,116.0237,287931.0
2018-02-21 09:30:00,116.83,118.11,116.55,117.72,51797.0,116.5124,117.7889,116.2332,117.4,51797.0
2018-02-21 10:00:00,117.78,117.78,117.23,117.62,55254.0,117.4598,117.4598,116.9113,117.3003,55254.0
2018-02-21 10:30:00,117.66,117.75,117.07,117.45,66393.0,117.3402,117.4299,116.7518,117.1307,66393.0
2018-02-21 11:00:00,117.49,117.64,117.01,117.32,57899.0,117.1706,117.3202,116.6919,117.0011,57899.0
2018-02-21 11:30:00,117.31,117.59,116.91,116.96,34620.0,116.9911,117.2703,116.5922,116.6421,34620.0
2018-02-21 12:00:00,116.96,117.19,116.69,117.09,25292.0,116.6421,116.8714,116.3728,116.7717,25292.0
2018-02-21 12:30:00,116.99,117.1,116.86,116.99,26974.0,116.672,116.7817,116.5423,116.672,26974.0
2018-02-21 13:00:00,116.98,117.47,116.97,117.18,18966.0,116.662,117.1507,116.652,116.8615,18966.0
2018-02-21 13:30:00,117.16,117.35,117.06,117.32,50159.0,116.8415,117.031,116.7418,117.0011,50159.0
2018-02-21 14:00:00,117.4,117.77,117.3,117.39,33748.0,117.0809,117.4499,116.9811,117.0709,33748.0
2018-02-21 14:30:00,117.4,117.67,117.12,117.29,44938.0,117.0809,117.3501,116.8016,116.9712,44938.0
2018-02-21 15:00:00,117.22,117.22,116.35,116.75,109937.0,116.9014,116.9014,116.0337,116.4326,109937.0
2018-02-21 15:30:00,116.75,116.9,115.58,115.71,291603.0,116.4326,116.5822,115.2658,115.3955,291603.0
2018-02-22 09:30:00,116.47,117.73,116.11,116.38,56861.0,116.1534,117.41,115.7944,116.0636,56861.0
2018-02-22 10:00:00,116.46,116.73,116.0,116.06,22905.0,116.1434,116.4127,115.6847,115.7445,22905.0
2018-02-22 10:30:00,116.11,116.23,115.76,116.15,36557.0,115.7944,115.914,115.4453,115.8343,36557.0
2018-02-22 11:00:00,116.2,116.5,116.04,116.45,50475.0,115.8841,116.1833,115.7246,116.1334,50475.0
2018-02-22 11:30:00,116.38,116.73,116.19,116.47,27151.0,116.0636,116.4127,115.8742,116.1534,27151.0
2018-02-22 12:00:00,116.47,116.86,116.23,116.32,35510.0,116.1534,116.5423,115.914,116.0038,35510.0
2018-02-22 12:30:00,116.36,117.28,116.01,116.35,126646.0,116.0437,116.9612,115.6946,116.0337,126646.0
2018-02-22 13:00:00,116.31,116.44,115.88,116.2,35581.0,115.9938,116.1235,115.565,115.8841,35581.0
2018-02-22 13:30:00,116.2,116.2,115.67,115.97,39490.0,115.8841,115.8841,115.3556,115.6548,39490.0
2018-02-22 14:00:00,116.0,116.2,115.89,116.03,29815.0,115.6847,115.8841,115.575,115.7146,29815.0
2018-02-22 14:30:00,115.98,116.16,115.44,115.51,46426.0,115.6647,115.8442,115.1262,115.196,46426.0
2018-02-22 15:00:00,115.46,115.63,115.0,115.0,65753.0,115.1461,115.3157,114.6874,114.6874,65753.0
2018-02-22 15:30:00,115.0,115.29,114.53,114.91,144715.0,114.6874,114.9766,114.2187,114.5976,144715.0
2018-02-23 09:30:00,115.49,116.43,114.78,116.14,25712.0,115.1761,116.1135,114.468,115.8243,25712.0
2018-02-23 10:00:00,116.17,116.77,116.04,116.41,23481.0,115.8542,116.4526,115.7246,116.0936,23481.0
2018-02-23 10:30:00,116.33,116.67,116.15,116.56,22953.0,116.0138,116.3529,115.8343,116.2431,22953.0
2018-02-23 11:00:00,116.6,116.86,116.51,116.78,29812.0,116.283,116.5423,116.1933,116.4626,29812.0
2018-02-23 11:30:00,116.8,117.02,116.67,117.02,16612.0,116.4825,116.7019,116.3529,116.7019,16612.0
2018-02-23 12:00:00,117.02,117.03,116.59,116.59,20046.0,116.7019,116.7119,116.2731,116.2731,20046.0
2018-02-23 12:30:00,116.67,116.73,116.52,116.65,15179.0,116.3529,116.4127,116.2033,116.3329,15179.0
2018-02-23 13:00:00,116.66,117.0,116.56,116.98,10894.0,116.3429,116.682,116.2431,116.662,10894.0
2018-02-23 13:30:00,116.96,117.39,116.95,117.32,18680.0,116.6421,117.0709,116.6321,117.0011,18680.0
2018-02-23 14:00:00,117.33,117.55,117.13,117.44,16640.0,117.0111,117.2305,116.8116,117.1208,16640.0
2018-02-23 14:30:00,117.44,117.85,117.23,117.79,73254.0,117.1208,117.5296,116.9113,117.4698,73254.0
2018-02-23 15:00:00,117.75,118.12,117.72,117.96,53008.0,117.4299,117.7989,117.4,117.6393,53008.0
2018-02-23 15:30:00,117.94,117.95,117.31,117.64,105925.0,117.6194,117.6294,116.9911,117.3202,105925.0
2018-02-26 09:30:00,118.46,118.99,117.52,117.66,45970.0,118.138,118.6665,117.2005,117.3402,45970.0
2018-02-26 10:00:00,117.62,118.0,116.78,116.96,75262.0,117.3003,117.6792,116.4626,116.6421,75262.0
2018-02-26 10:30:00,116.96,117.21,116.62,116.87,49830.0,116.6421,116.8914,116.303,116.5523,49830.0
2018-02-26 11:00:00,116.85,117.38,116.8,117.2,31258.0,116.5324,117.0609,116.4825,116.8814,31258.0
2018-02-26 11:30:00,117.26,117.26,116.78,116.85,20877.0,116.9412,116.9412,116.4626,116.5324,20877.0
2018-02-26 12:00:00,116.82,117.27,116.82,117.27,21755.0,116.5024,116.9512,116.5024,116.9512,21755.0
2018-02-26 12:30:00,117.23,117.32,116.97,117.1,27311.0,116.9113,117.0011,116.652,116.7817,27311.0
2018-02-26 13:00:00,117.13,117.36,117.05,117.34,16318.0,116.8116,117.041,116.7318,117.021,16318.0
2018-02-26 13:30:00,117.31,117.34,116.93,116.98,14344.0,116.9911,117.021,116.6121,116.662,14344.0
2018-02-26 14:00:00,117.03,117.42,117.03,117.16,29995.0,116.7119,117.1008,116.7119,116.8415,29995.0
2018-02-26 14:30:00,117.16,117.4,117.05,117.15,29358.0,116.8415,117.0809,116.7318,116.8315,29358.0
2018-02-26 15:00:00,117.15,117.5,117.14,117.41,26703.0,116.8315,117.1806,116.8216,117.0908,26703.0
2018-02-26 15:30:00,117.39,117.41,116.82,117.26,103835.0,117.0709,117.0908,116.5024,116.9412,103835.0
2018-02-27 09:30:00,117.59,118.48,117.21,117.89,144436.0,117.2703,118.1579,116.8914,117.5695,144436.0
2018-02-27 10:00:00,117.9,118.09,117.86,118.05,75308.0,117.5795,117.769,117.5396,117.7291,75308.0
2018-02-27 10:30:00,117.97,118.11,117.51,117.7,84592.0,117.6493,117.7889,117.1906,117.3801,84592.0
2018-02-27 11:00:00,117.66,117.84,117.39,117.56,25803.0,117.3402,117.5197,117.0709,117.2404,25803.0
2018-02-27 11:30:00,117.61,117.74,117.16,117.3,15223.0,117.2903,117.4199,116.8415,116.9811,15223.0
2018-02-27 12:00:00,117.23,117.3,116.41,116.65,17964.0,116.9113,116.9811,116.0936,116.3329,17964.0
2018-02-27 12:30:00,116.7,117.24,116.54,117.19,16481.0,116.3828,116.9213,116.2232,116.8714,16481.0
2018-02-27 13:00:00,117.24,117.42,117.18,117.27,8026.0,116.9213,117.1008,116.8615,116.9512,8026.0
2018-02-27 13:30:00,117.26,117.36,117.09,117.14,12364.0,116.9412,117.041,116.7717,116.8216,12364.0
2018-02-27 14:00:00,117.14,117.44,116.86,117.41,17296.0,116.8216,117.1208,116.5423,117.0908,17296.0
2018-02-27 14:30:00,117.3,117.52,116.95,117.08,22357.0,116.9811,117.2005,116.6321,116.7617,22357.0
2018-02-27 15:00:00,117.08,117.26,116.58,116.81,32500.0,116.7617,116.9412,116.2631,116.4925,32500.0
2018-02-27 15:30:00,116.83,117.02,116.42,116.43,124872.0,116.5124,116.7019,116.1035,116.1135,124872.0
2018-02-28 09:30:00,117.1,118.36,116.82,118.14,26465.0,116.7817,118.0383,116.5024,117.8189,26465.0
2018-02-28 10:00:00,118.21,118.26,117.46,117.55,24388.0,117.8887,117.9385,117.1407,117.2305,24388.0
2018-02-28 10:30:00,117.55,117.63,117.31,117.54,26218.0,117.2305,117.3102,116.9911,117.2205,26218.0
2018-02-28 11:00:00,117.51,117.52,116.94,117.36,37929.0,117.1906,117.2005,116.6221,117.041,37929.0
2018-02-28 11:30:00,117.3,117.34,116.77,117.26,30769.0,116.9811,117.021,116.4526,116.9412,30769.0
2018-02-28 12:00:00,117.33,117.43,117.11,117.34,18070.0,117.0111,117.1108,116.7917,117.021,18070.0
2018-02-28 12:30:00,117.27,118.01,117.27,117.95,15768.0,116.9512,117.6892,116.9512,117.6294,15768.0
2018-02-28 13:00:00,117.89,118.03,117.81,118.0,9032.0,117.5695,117.7092,117.4898,117.6792,9032.0
2018-02-28 13:30:00,117.96,118.09,117.86,118.09,17717.0,117.6393,117.769,117.5396,117.769,17717.0
2018-02-28 14:00:00,118.11,118.15,117.7,117.75,24164.0,117.7889,117.8288,117.3801,117.4299,24164.0
2018-02-28 14:30:00,117.7,117.78,117.35,117.35,39160.0,117.3801,117.4598,117.031,117.031,39160.0
2018-02-28 15:00:00,117.38,117.41,116.86,116.97,32479.0,117.0609,117.0908,116.5423,116.652,32479.0
2018-02-28 15:30:00,116.97,117.12,116.0,116.02,137690.0,116.652,116.8016,115.6847,115.7046,137690.0
2018-03-01 09:30:00,116.06,116.86,115.24,115.73,36807.0,115.7445,116.5423,114.9267,115.4154,36807.0
2018-03-01 10:00:00,115.64,116.28,115.57,116.17,22321.0,115.3256,115.9639,115.2558,115.8542,22321.0
2018-03-01 10:30:00,116.33,116.71,115.82,115.96,48611.0,116.0138,116.3927,115.5052,115.6448,48611.0
2018-03-01 11:00:00,115.93,116.51,115.83,115.91,30524.0,115.6149,116.1933,115.5151,115.5949,30524.0
2018-03-01 11:30:00,115.93,116.62,115.65,116.53,23798.0,115.6149,116.303,115.3356,116.2132,23798.0
2018-03-01 12:00:00,116.48,116.6,115.7,115.93,17964.0,116.1634,116.283,115.3855,115.6149,17964.0
2018-03-01 12:30:00,115.78,116.11,115.58,115.94,16488.0,115.4653,115.7944,115.2658,115.6248,16488.0
2018-03-01 13:00:00,115.97,115.98,115.34,115.6,18933.0,115.6548,115.6647,115.0265,115.2858,18933.0
2018-03-01 13:30:00,115.61,115.65,114.75,114.78,25947.0,115.2957,115.3356,114.4381,114.468,25947.0
2018-03-01 14:00:00,114.7,114.82,113.78,114.5,52880.0,114.3882,114.5079,113.4707,114.1887,52880.0
2018-03-01 14:30:00,114.66,114.66,113.89,114.38,52809.0,114.3483,114.3483,113.5804,114.0691,52809.0
2018-03-01 15:00:00,114.39,115.4,114.04,115.22,49148.0,114.079,115.0863,113.73,114.9068,49148.0
2018-03-01 15:30:00,115.16,115.37,114.5,115.02,163598.0,114.847,115.0564,114.1887,114.7073,163598.0
2018-03-02 09:30:00,113.97,114.73,113.12,114.61,31639.0,113.6602,114.4181,112.8125,114.2984,31639.0
2018-03-02 10:00:00,114.53,114.6,113.68,113.68,48123.0,114.2187,114.2885,113.371,113.371,48123.0
2018-03-02 10:30:00,113.68,114.64,113.04,114.18,82320.0,113.371,114.3284,112.7327,113.8696,82320.0
2018-03-02 11:00:00,114.21,114.68,113.96,114.57,27197.0,113.8995,114.3683,113.6502,114.2586,27197.0
2018-03-02 11:30:00,114.63,115.25,114.44,114.99,24175.0,114.3184,114.9367,114.1289,114.6774,24175.0
2018-03-02 12:00:00,114.97,115.12,114.62,115.09,26830.0,114.6575,114.8071,114.3084,114.7771,26830.0
2018-03-02 12:30:00,115.03,115.52,114.91,115.45,9766.0,114.7173,115.206,114.5976,115.1362,9766.0
2018-03-02 13:00:00,115.43,115.44,114.94,114.99,10614.0,115.1162,115.1262,114.6276,114.6774,10614.0
2018-03-02 13:30:00,114.97,115.32,114.79,115.12,11525.0,114.6575,115.0065,114.478,114.8071,11525.0
2018-03-02 14:00:00,115.22,115.62,115.18,115.27,22424.0,114.9068,115.3057,114.8669,114.9567,22424.0
2018-03-02 14:30:00,115.29,115.52,115.0,115.25,42700.0,114.9766,115.206,114.6874,114.9367,42700.0
2018-03-02 15:00:00,115.23,115.4,115.06,115.27,31321.0,114.9168,115.0863,114.7472,114.9567,31321.0
2018-03-02 15:30:00,115.31,115.99,115.31,115.76,73023.0,114.9965,115.6747,114.9965,115.4453,73023.0
2018-03-05 09:30:00,115.1,115.92,114.88,115.36,26863.0,114.7871,115.6049,114.5677,115.0464,26863.0
2018-03-05 10:00:00,115.42,115.66,114.89,115.3,19926.0,115.1062,115.3456,114.5777,114.9866,19926.0
2018-03-05 10:30:00,115.21,115.59,115.12,115.59,23010.0,114.8968,115.2758,114.8071,115.2758,23010.0
2018-03-05 11:00:00,115.62,116.1,115.45,115.95,41245.0,115.3057,115.7844,115.1362,115.6348,41245.0
2018-03-05 11:30:00,116.05,116.27,115.8,116.11,20789.0,115.7345,115.9539,115.4852,115.7944,20789.0
2018-03-05 12:00:00,116.02,116.32,115.97,116.09,37226.0,115.7046,116.0038,115.6548,115.7744,37226.0
2018-03-05 12:30:00,116.05,116.39,115.76,116.31,18682.0,115.7345,116.0736,115.4453,115.9938,18682.0
2018-03-05 13:00:00,116.45,117.1,116.45,116.8,18897.0,116.1334,116.7817,116.1334,116.4825,18897.0
2018-03-05 13:30:00,116.8,116.92,116.58,116.83,12171.0,116.4825,116.6022,116.2631,116.5124,12171.0
2018-03-05 14:00:00,116.88,116.88,116.19,116.58,17471.0,116.5623,116.5623,115.8742,116.2631,17471.0
2018-03-05 14:30:00,116.58,117.08,116.49,117.06,20621.0,116.2631,116.7617,116.1733,116.7418,20621.0
2018-03-05 15:00:00,116.97,117.34,116.91,117.0,30027.0,116.652,117.021,116.5922,116.682,30027.0
2018-03-05 15:30:00,117.11,117.4,117.07,117.25,71034.0,116.7917,117.0809,116.7518,116.9313,71034.0
2018-03-06 09:30:00,117.65,118.45,117.06,117.44,50594.0,117.3302,118.128,116.7418,117.1208,50594.0
2018-03-06 10:00:00,117.43,117.66,117.12,117.64,36067.0,117.1108,117.3402,116.8016,117.3202,36067.0
2018-03-06 10:30:00,117.58,117.58,116.67,116.76,35701.0,117.2604,117.2604,116.3529,116.4426,35701.0
2018-03-06 11:00:00,116.72,116.88,116.12,116.3,27707.0,116.4027,116.5623,115.8043,115.9839,27707.0
2018-03-06 11:30:00,116.28,116.72,116.21,116.72,19225.0,115.9639,116.4027,115.8941,116.4027,19225.0
2018-03-06 12:00:00,116.68,116.69,116.21,116.23,21605.0,116.3628,116.3728,115.8941,115.914,21605.0
2018-03-06 12:30:00,116.25,116.66,116.12,116.59,27180.0,115.934,116.3429,115.8043,116.2731,27180.0
2018-03-06 13:00:00,116.71,117.31,116.71,117.31,19294.0,116.3927,116.9911,116.3927,116.9911,19294.0
2018-03-06 13:30:00,117.32,117.34,116.82,117.09,23485.0,117.0011,117.021,116.5024,116.7717,23485.0
2018-03-06 14:00:00,117.11,117.64,117.11,117.57,13942.0,116.7917,117.3202,116.7917,117.2504,13942.0
2018-03-06 14:30:00,117.59,117.66,117.29,117.35,17319.0,117.2703,117.3402,116.9712,117.031,17319.0
2018-03-06 15:00:00,117.32,117.63,117.06,117.18,27964.0,117.0011,117.3102,116.7418,116.8615,27964.0
2018-03-06 15:30:00,117.19,117.51,117.11,117.43,82155.0,116.8714,117.1906,116.7917,117.1108,82155.0
2018-03-07 09:30:00,116.61,117.9,116.32,117.31,63321.0,116.293,117.5795,116.0038,116.9911,63321.0
2018-03-07 10:00:00,117.25,117.87,116.92,117.43,33963.0,116.9313,117.5496,116.6022,117.1108,33963.0
2018-03-07 10:30:00,117.43,117.9,117.25,117.77,21900.0,117.1108,117.5795,116.9313,117.4499,21900.0
2018-03-07 11:00:00,117.77,118.14,117.62,117.96,24543.0,117.4499,117.8189,117.3003,117.6393,24543.0
2018-03-07 11:30:00,117.94,118.13,117.42,117.43,77041.0,117.6194,117.8089,117.1008,117.1108,77041.0
2018-03-07 12:00:00,117.46,117.89,116.89,117.67,46250.0,117.1407,117.5695,116.5723,117.3501,46250.0
2018-03-07 12:30:00,117.69,117.92,117.64,117.87,19450.0,117.3701,117.5995,117.3202,117.5496,19450.0
2018-03-07 13:00:00,117.87,117.95,117.49,117.91,20484.0,117.5496,117.6294,117.1706,117.5895,20484.0
2018-03-07 13:30:00,117.91,118.49,117.87,118.46,118669.0,117.5895,118.1679,117.5496,118.138,118669.0
2018-03-07 14:00:00,118.47,118.47,118.03,118.12,60231.0,118.148,118.148,117.7092,117.7989,60231.0
2018-03-07 14:30:00,118.14,118.21,117.85,117.91,30550.0,117.8189,117.8887,117.5296,117.5895,30550.0
2018-03-07 15:00:00,117.91,118.06,117.82,117.9,57486.0,117.5895,117.7391,117.4997,117.5795,57486.0
2018-03-07 15:30:00,117.9,118.0,117.78,117.93,156853.0,117.5795,117.6792,117.4598,117.6094,156853.0
2018-03-08 09:30:00,117.43,118.44,116.66,118.0,114310.0,117.1108,118.118,116.3429,117.6792,114310.0
2018-03-08 10:00:00,118.04,118.34,117.73,118.08,24755.0,117.7191,118.0183,117.41,117.759,24755.0
2018-03-08 10:30:00,118.15,118.15,117.5,117.91,31617.0,117.8288,117.8288,117.1806,117.5895,31617.0
2018-03-08 11:00:00,117.92,118.24,117.86,117.97,35069.0,117.5995,117.9186,117.5396,117.6493,35069.0
2018-03-08 11:30:00,118.0,118.24,117.88,118.08,44096.0,117.6792,117.9186,117.5596,117.759,44096.0
2018-03-08 12:00:00,118.09,118.11,117.74,117.86,19266.0,117.769,117.7889,117.4199,117.5396,19266.0
2018-03-08 12:30:00,117.87,118.09,117.84,118.09,25028.0,117.5496,117.769,117.5197,117.769,25028.0
2018-03-08 13:00:00,118.11,118.21,117.69,117.72,11000.0,117.7889,117.8887,117.3701,117.4,11000.0
2018-03-08 13:30:00,117.79,118.21,117.69,118.06,21808.0,117.4698,117.8887,117.3701,117.7391,21808.0
2018-03-08 14:00:00,118.14,118.35,118.13,118.18,38891.0,117.8189,118.0283,117.8089,117.8587,38891.0
2018-03-08 14:30:00,118.18,118.32,118.03,118.11,68537.0,117.8587,117.9984,117.7092,117.7889,68537.0
2018-03-08 15:00:00,118.12,118.24,117.93,118.02,49739.0,117.7989,117.9186,117.6094,117.6992,49739.0
2018-03-08 15:30:00,118.02,118.34,117.92,118.33,129178.0,117.6992,118.0183,117.5995,118.0083,129178.0
2018-03-09 09:30:00,119.28,120.91,117.76,119.97,79649.0,118.9558,120.5813,117.4399,119.6439,79649.0
2018-03-09 10:00:00,119.97,120.28,119.83,119.88,66084.0,119.6439,119.953,119.5043,119.5541,66084.0
2018-03-09 10:30:00,119.88,120.07,119.78,120.0,42935.0,119.5541,119.7436,119.4544,119.6738,42935.0
2018-03-09 11:00:00,119.98,120.02,119.79,119.98,22913.0,119.6539,119.6937,119.4644,119.6539,22913.0
2018-03-09 11:30:00,119.99,120.09,119.85,119.96,30830.0,119.6638,119.7636,119.5242,119.6339,30830.0
2018-03-09 12:00:00,119.99,120.09,119.93,120.03,34118.0,119.6638,119.7636,119.604,119.7037,34118.0
2018-03-09 12:30:00,120.0,120.11,119.86,119.94,21105.0,119.6738,119.7835,119.5342,119.614,21105.0
2018-03-09 13:00:00,119.94,120.03,119.89,119.99,38905.0,119.614,119.7037,119.5641,119.6638,38905.0
2018-03-09 13:30:00,119.98,120.02,119.83,119.93,30288.0,119.6539,119.6937,119.5043,119.604,30288.0
2018-03-09 14:00:00,119.93,120.02,119.92,119.98,42223.0,119.604,119.6937,119.594,119.6539,42223.0
2018-03-09 14:30:00,120.0,120.45,119.99,120.34,53338.0,119.6738,120.1226,119.6638,120.0129,53338.0
2018-03-09 15:00:00,120.37,120.52,120.19,120.51,65746.0,120.0428,120.1924,119.8633,120.1824,65746.0
2018-03-09 15:30:00,120.5,120.7,120.44,120.45,267394.0,120.1724,120.3719,120.1126,120.1226,267394.0
2018-03-12 09:30:00,120.72,120.99,120.19,120.33,60255.0,120.3918,120.6611,119.8633,120.0029,60255.0
2018-03-12 10:00:00,120.3,120.71,120.21,120.32,67570.0,119.973,120.3819,119.8832,119.9929,67570.0
2018-03-12 10:30:00,120.31,120.55,120.11,120.39,37149.0,119.983,120.2223,119.7835,120.0627,37149.0
2018-03-12 11:00:00,120.37,120.44,119.95,119.99,50383.0,120.0428,120.1126,119.6239,119.6638,50383.0
2018-03-12 11:30:00,120.03,120.24,119.94,119.98,110372.0,119.7037,119.9131,119.614,119.6539,110372.0
2018-03-12 12:00:00,120.0,120.04,119.84,119.98,53146.0,119.6738,119.7137,119.5142,119.6539,53146.0
2018-03-12 12:30:00,120.02,120.04,119.83,119.96,27358.0,119.6937,119.7137,119.5043,119.6339,27358.0
2018-03-12 13:00:00,119.95,120.07,119.89,119.92,28613.0,119.6239,119.7436,119.5641,119.594,28613.0
2018-03-12 13:30:00,119.95,120.31,119.95,120.12,40805.0,119.6239,119.983,119.6239,119.7935,40805.0
2018-03-12 14:00:00,120.12,120.64,120.12,120.39,28847.0,119.7935,120.3121,119.7935,120.0627,28847.0
2018-03-12 14:30:00,120.42,120.45,119.97,120.3,30034.0,120.0927,120.1226,119.6439,119.973,30034.0
2018-03-12 15:00:00,120.29,120.48,120.23,120.3,40973.0,119.963,120.1525,119.9032,119.973,40973.0
2018-03-12 15:30:00,120.29,120.53,120.2,120.24,139388.0,119.963,120.2024,119.8733,119.9131,139388.0
2018-03-13 09:30:00,121.24,122.52,120.76,121.51,249146.0,120.9104,122.1869,120.4317,121.1797,249146.0
2018-03-13 10:00:00,121.46,121.96,121.0,121.14,42780.0,121.1298,121.6285,120.6711,120.8107,42780.0
2018-03-13 10:30:00,121.01,121.42,121.0,121.31,45404.0,120.6811,121.0899,120.6711,120.9802,45404.0
2018-03-13 11:00:00,121.16,121.16,120.65,120.79,47722.0,120.8306,120.8306,120.322,120.4617,47722.0
2018-03-13 11:30:00,120.82,121.05,120.62,120.92,42119.0,120.4916,120.7209,120.2921,120.5913,42119.0
2018-03-13 12:00:00,120.96,120.97,120.08,120.28,25536.0,120.6312,120.6412,119.7536,119.953,25536.0
2018-03-13 12:30:00,120.36,120.88,120.36,120.76,16195.0,120.0328,120.5514,120.0328,120.4317,16195.0
2018-03-13 13:00:00,120.82,121.04,120.71,120.77,19100.0,120.4916,120.711,120.3819,120.4417,19100.0
2018-03-13 13:30:00,120.78,120.96,120.6,120.6,23253.0,120.4517,120.6312,120.2722,120.2722,23253.0
2018-03-13 14:00:00,120.64,120.72,120.24,120.25,18885.0,120.3121,120.3918,119.9131,119.9231,18885.0
2018-03-13 14:30:00,120.27,120.55,120.17,120.3,29547.0,119.9431,120.2223,119.8433,119.973,29547.0
2018-03-13 15:00:00,120.36,120.4,120.11,120.33,47165.0,120.0328,120.0727,119.7835,120.0029,47165.0
2018-03-13 15:30:00,120.32,120.76,120.24,120.51,228630.0,119.9929,120.4317,119.9131,120.1824,228630.0
2018-03-14 09:30:00,121.0,121.99,120.21,120.51,89202.0,120.6711,121.6584,119.8832,120.1824,89202.0
2018-03-14 10:00:00,120.5,121.01,120.38,120.88,50484.0,120.1724,120.6811,120.0528,120.5514,50484.0
2018-03-14 10:30:00,120.86,121.11,120.76,121.07,92615.0,120.5315,120.7808,120.4317,120.7409,92615.0
2018-03-14 11:00:00,121.11,121.77,121.11,121.77,84940.0,120.7808,121.439,120.7808,121.439,84940.0
2018-03-14 11:30:00,121.79,122.09,121.29,121.71,102536.0,121.4589,121.7581,120.9603,121.3791,102536.0
2018-03-14 12:00:00,121.75,122.0,121.49,121.97,60303.0,121.419,121.6684,121.1597,121.6384,60303.0
2018-03-14 12:30:00,121.98,122.51,121.89,122.49,115402.0,121.6484,122.177,121.5587,122.157,115402.0
2018-03-14 13:00:00,122.48,123.86,122.37,123.61,168331.0,122.1471,123.5233,122.0374,123.274,168331.0
2018-03-14 13:30:00,123.59,125.07,123.59,124.62,233047.0,123.254,124.73,123.254,124.2812,233047.0
2018-03-14 14:00:00,124.62,124.69,124.29,124.32,101077.0,124.2812,124.351,123.9521,123.9821,101077.0
2018-03-14 14:30:00,124.3,124.31,123.56,123.87,121695.0,123.9621,123.9721,123.2241,123.5333,121695.0
2018-03-14 15:00:00,123.87,124.02,123.16,123.53,114748.0,123.5333,123.6829,122.8252,123.1942,114748.0
2018-03-14 15:30:00,123.53,123.63,122.93,123.02,233795.0,123.1942,123.2939,122.5958,122.6856,233795.0
2018-03-15 09:30:00,123.77,126.5,123.77,125.15,264423.0,123.4335,126.1561,123.4335,124.8098,264423.0
2018-03-15 10:00:00,125.17,125.72,125.0,125.3,147062.0,124.8297,125.3782,124.6602,124.9594,147062.0
2018-03-15 10:30:00,125.3,125.31,124.71,124.77,109313.0,124.9594,124.9694,124.371,124.4308,109313.0
2018-03-15 11:00:00,124.8,125.26,124.44,125.08,70740.0,124.4607,124.9195,124.1017,124.74,70740.0
2018-03-15 11:30:00,125.09,125.38,124.28,124.43,66732.0,124.75,125.0392,123.9422,124.0918,66732.0
2018-03-15 12:00:00,124.44,124.95,124.35,124.66,59928.0,124.1017,124.6103,124.012,124.3211,59928.0
2018-03-15 12:30:00,124.7,125.16,124.47,125.12,65444.0,124.361,124.8198,124.1316,124.7799,65444.0
2018-03-15 13:00:00,125.11,125.4,124.65,124.81,67862.0,124.7699,125.0591,124.3112,124.4707,67862.0
2018-03-15 13:30:00,124.81,125.12,124.6,124.84,56479.0,124.4707,124.7799,124.2613,124.5006,56479.0
2018-03-15 14:00:00,124.85,125.11,124.69,124.92,56196.0,124.5106,124.7699,124.351,124.5804,56196.0
2018-03-15 14:30:00,124.94,125.57,124.86,125.47,76333.0,124.6004,125.2287,124.5206,125.1289,76333.0
2018-03-15 15:00:00,125.47,125.62,125.18,125.44,136947.0,125.1289,125.2785,124.8397,125.099,136947.0
2018-03-15 15:30:00,125.44,125.5,125.24,125.31,252607.0,125.099,125.1588,124.8996,124.9694,252607.0
2018-03-16 09:30:00,125.57,126.85,125.57,126.45,252842.0,125.2287,126.5052,125.2287,126.1063,252842.0
2018-03-16 10:00:00,126.4,127.24,126.17,127.18,127900.0,126.0564,126.8941,125.827,126.8343,127900.0
2018-03-16 10:30:00,127.17,127.17,126.49,127.05,73292.0,126.8243,126.8243,126.1462,126.7046,73292.0
2018-03-16 11:00:00,127.07,127.19,126.48,126.89,77509.0,126.7246,126.8443,126.1362,126.5451,77509.0
2018-03-16 11:30:00,126.89,126.96,126.34,126.46,54228.0,126.5451,126.6149,125.9966,126.1162,54228.0
2018-03-16 12:00:00,126.46,126.69,126.12,126.23,58328.0,126.1162,126.3456,125.7772,125.8869,58328.0
2018-03-16 12:30:00,126.17,126.95,126.17,126.83,54441.0,125.827,126.6049,125.827,126.4852,54441.0
2018-03-16 13:00:00,126.83,126.89,126.42,126.43,36906.0,126.4852,126.5451,126.0763,126.0863,36906.0
2018-03-16 13:30:00,126.39,126.42,126.13,126.16,48977.0,126.0464,126.0763,125.7871,125.8171,48977.0
2018-03-16 14:00:00,126.21,126.55,126.19,126.52,47979.0,125.8669,126.206,125.847,126.1761,47979.0
2018-03-16 14:30:00,126.52,126.62,126.42,126.51,51891.0,126.1761,126.2758,126.0763,126.1661,51891.0
2018-03-16 15:00:00,126.51,126.63,126.38,126.44,73812.0,126.1661,126.2858,126.0365,126.0963,73812.0
2018-03-16 15:30:00,126.44,126.44,125.91,125.91,257723.0,126.0963,126.0963,125.5677,125.5677,257723.0
2018-03-19 09:30:00,125.14,126.39,125.14,125.87,122989.0,124.7998,126.0464,124.7998,125.5278,122989.0
2018-03-19 10:00:00,125.88,125.89,124.66,125.2,82905.0,125.5378,125.5478,124.3211,124.8597,82905.0
2018-03-19 10:30:00,125.2,125.2,124.8,124.97,56101.0,124.8597,124.8597,124.4607,124.6303,56101.0
2018-03-19 11:00:00,124.88,124.9,124.15,124.25,68136.0,124.5405,124.5605,123.8125,123.9122,68136.0
2018-03-19 11:30:00,124.25,124.31,123.69,123.77,62825.0,123.9122,123.9721,123.3538,123.4335,62825.0
2018-03-19 12:00:00,123.78,124.02,123.56,123.77,78655.0,123.4435,123.6829,123.2241,123.4335,78655.0
2018-03-19 12:30:00,123.77,123.97,123.42,123.75,50223.0,123.4335,123.633,123.0845,123.4136,50223.0
2018-03-19 13:00:00,123.75,123.76,123.14,123.33,55112.0,123.4136,123.4236,122.8053,122.9947,55112.0
2018-03-19 13:30:00,123.37,123.82,123.22,123.81,61875.0,123.0346,123.4834,122.885,123.4734,61875.0
2018-03-19 14:00:00,123.83,124.2,123.8,123.93,54992.0,123.4934,123.8624,123.4635,123.5931,54992.0
2018-03-19 14:30:00,123.88,123.88,123.27,123.66,70174.0,123.5433,123.5433,122.9349,123.3238,70174.0
2018-03-19 15:00:00,123.61,124.07,123.37,123.88,70292.0,123.274,123.7327,123.0346,123.5433,70292.0
2018-03-19 15:30:00,123.87,124.44,123.68,124.21,266354.0,123.5333,124.1017,123.3438,123.8724,266354.0
2018-03-20 09:30:00,124.72,126.11,124.72,125.66,104090.0,124.381,125.7672,124.381,125.3184,104090.0
2018-03-20 10:00:00,125.69,126.2,125.4,126.2,51692.0,125.3483,125.8569,125.0591,125.8569,51692.0
2018-03-20 10:30:00,126.17,126.28,125.66,125.74,36673.0,125.827,125.9367,125.3184,125.3982,36673.0
2018-03-20 11:00:00,125.74,125.84,125.48,125.82,31790.0,125.3982,125.4979,125.1389,125.478,31790.0
2018-03-20 11:30:00,125.77,125.86,125.15,125.15,32266.0,125.4281,125.5179,124.8098,124.8098,32266.0
2018-03-20 12:00:00,125.19,125.42,125.07,125.2,33949.0,124.8497,125.0791,124.73,124.8597,33949.0
2018-03-20 12:30:00,125.2,125.43,125.13,125.26,33006.0,124.8597,125.089,124.7899,124.9195,33006.0
2018-03-20 13:00:00,125.32,125.33,125.0,125.06,32512.0,124.9793,124.9893,124.6602,124.72,32512.0
2018-03-20 13:30:00,125.05,125.62,125.03,125.41,51805.0,124.7101,125.2785,124.6901,125.0691,51805.0
2018-03-20 14:00:00,125.41,125.64,125.24,125.37,40066.0,125.0691,125.2985,124.8996,125.0292,40066.0
2018-03-20 14:30:00,125.4,125.85,125.4,125.63,36799.0,125.0591,125.5079,125.0591,125.2885,36799.0
2018-03-20 15:00:00,125.63,125.76,125.37,125.38,51401.0,125.2885,125.4181,125.0292,125.0392,51401.0
2018-03-20 15:30:00,125.41,125.52,125.12,125.2,188135.0,125.0691,125.1788,124.7799,124.8597,188135.0
2018-03-21 09:30:00,125.13,126.27,124.93,125.47,77357.0,124.7899,125.9268,124.5904,125.1289,77357.0
2018-03-21 10:00:00,125.45,126.13,125.36,126.09,32261.0,125.109,125.7871,125.0192,125.7472,32261.0
2018-03-21 10:30:00,126.09,126.09,125.67,125.85,35302.0,125.7472,125.7472,125.3284,125.5079,35302.0
2018-03-21 11:00:00,125.86,125.94,125.57,125.85,30581.0,125.5179,125.5977,125.2287,125.5079,30581.0
2018-03-21 11:30:00,125.86,126.37,125.85,126.32,44887.0,125.5179,126.0265,125.5079,125.9766,44887.0
2018-03-21 12:00:00,126.38,126.38,125.7,125.88,28513.0,126.0365,126.0365,125.3583,125.5378,28513.0
2018-03-21 12:30:00,125.89,125.92,125.76,125.89,28721.0,125.5478,125.5777,125.4181,125.5478,28721.0
2018-03-21 13:00:00,125.89,126.0,125.58,125.71,23609.0,125.5478,125.6575,125.2386,125.3683,23609.0
2018-03-21 13:30:00,125.72,125.99,125.48,125.94,26089.0,125.3782,125.6475,125.1389,125.5977,26089.0
2018-03-21 14:00:00,125.99,126.5,125.35,125.6,51727.0,125.6475,126.1561,125.0093,125.2586,51727.0
2018-03-21 14:30:00,125.63,125.66,124.37,124.67,81750.0,125.2885,125.3184,124.0319,124.3311,81750.0
2018-03-21 15:00:00,124.67,125.39,124.55,124.95,74473.0,124.3311,125.0491,124.2114,124.6103,74473.0
2018-03-21 15:30:00,124.91,125.19,124.57,124.59,156440.0,124.5705,124.8497,124.2314,124.2513,156440.0
2018-03-22 09:30:00,122.81,124.88,122.81,124.51,84891.0,122.4762,124.5405,122.4762,124.1715,84891.0
2018-03-22 10:00:00,124.46,125.16,124.37,124.75,46800.0,124.1217,124.8198,124.0319,124.4109,46800.0
2018-03-22 10:30:00,124.76,124.85,123.87,123.92,39575.0,124.4209,124.5106,123.5333,123.5831,39575.0
2018-03-22 11:00:00,123.94,124.28,123.81,123.88,32552.0,123.6031,123.9422,123.4734,123.5433,32552.0
2018-03-22 11:30:00,123.9,123.94,123.53,123.74,28250.0,123.5632,123.6031,123.1942,123.4036,28250.0
2018-03-22 12:00:00,123.75,124.49,123.58,124.49,40941.0,123.4136,124.1516,123.2441,124.1516,40941.0
2018-03-22 12:30:00,124.45,124.74,124.35,124.6,16287.0,124.1117,124.4009,124.012,124.2613,16287.0
2018-03-22 13:00:00,124.57,124.6,123.92,124.6,26160.0,124.2314,124.2613,123.5831,124.2613,26160.0
2018-03-22 13:30:00,124.6,124.81,124.36,124.4,24001.0,124.2613,124.4707,124.0219,124.0618,24001.0
2018-03-22 14:00:00,124.47,124.56,123.85,123.88,26433.0,124.1316,124.2214,123.5133,123.5433,26433.0
2018-03-22 14:30:00,123.9,124.2,123.68,123.75,29616.0,123.5632,123.8624,123.3438,123.4136,29616.0
2018-03-22 15:00:00,123.71,124.12,123.38,123.61,51494.0,123.3737,123.7826,123.0446,123.274,51494.0
2018-03-22 15:30:00,123.63,123.63,122.58,122.65,220564.0,123.2939,123.2939,122.2468,122.3166,220564.0
2018-03-23 09:30:00,123.06,124.39,122.71,123.28,75947.0,122.7255,124.0519,122.3764,122.9449,75947.0
2018-03-23 10:00:00,123.29,123.31,122.49,123.06,60965.0,122.9549,122.9748,122.157,122.7255,60965.0
2018-03-23 10:30:00,123.06,123.2,122.87,123.02,55533.0,122.7255,122.8651,122.536,122.6856,55533.0
2018-03-23 11:00:00,123.0,123.41,122.82,122.83,114786.0,122.6656,123.0745,122.4861,122.4961,114786.0
2018-03-23 11:30:00,122.84,122.89,121.79,121.82,43174.0,122.5061,122.5559,121.4589,121.4889,43174.0
2018-03-23 12:00:00,121.96,122.61,121.96,122.6,29297.0,121.6285,122.2767,121.6285,122.2667,29297.0
2018-03-23 12:30:00,122.61,122.63,121.69,121.84,48976.0,122.2767,122.2966,121.3592,121.5088,48976.0
2018-03-23 13:00:00,121.84,122.49,121.79,122.39,32975.0,121.5088,122.157,121.4589,122.0573,32975.0
2018-03-23 13:30:00,122.44,122.82,122.0,122.52,41381.0,122.1072,122.4861,121.6684,122.1869,41381.0
2018-03-23 14:00:00,122.57,122.67,121.55,121.74,45381.0,122.2368,122.3365,121.2196,121.4091,45381.0
2018-03-23 14:30:00,121.66,121.78,120.59,120.62,58265.0,121.3293,121.449,120.2622,120.2921,58265.0
2018-03-23 15:00:00,120.72,120.89,120.17,120.29,126441.0,120.3918,120.5614,119.8433,119.963,126441.0
2018-03-23 15:30:00,120.28,120.38,119.43,119.48,218282.0,119.953,120.0528,119.1053,119.1552,218282.0
2018-03-26 09:30:00,121.31,122.81,121.04,121.37,84042.0,120.9802,122.4762,120.711,121.0401,84042.0
2018-03-26 10:00:00,121.45,121.57,120.81,121.05,70347.0,121.1199,121.2395,120.4816,120.7209,70347.0
2018-03-26 10:30:00,120.99,121.06,120.37,120.54,52297.0,120.6611,120.7309,120.0428,120.2123,52297.0
2018-03-26 11:00:00,120.51,120.55,119.36,120.14,76071.0,120.1824,120.2223,119.0355,119.8134,76071.0
2018-03-26 11:30:00,120.18,120.72,119.92,120.34,64213.0,119.8533,120.3918,119.594,120.0129,64213.0
2018-03-26 12:00:00,120.39,121.13,120.16,120.94,52653.0,120.0627,120.8007,119.8334,120.6112,52653.0
2018-03-26 12:30:00,120.85,121.22,120.82,120.89,66608.0,120.5215,120.8905,120.4916,120.5614,66608.0
2018-03-26 13:00:00,120.84,121.41,120.84,120.97,41628.0,120.5115,121.08,120.5115,120.6412,41628.0
2018-03-26 13:30:00,120.99,121.06,120.54,120.61,29967.0,120.6611,120.7309,120.2123,120.2821,29967.0
2018-03-26 14:00:00,120.64,121.17,120.54,121.14,40037.0,120.3121,120.8406,120.2123,120.8107,40037.0
2018-03-26 14:30:00,121.15,121.49,120.99,120.99,109638.0,120.8207,121.1597,120.6611,120.6611,109638.0
2018-03-26 15:00:00,120.97,121.37,120.95,121.07,72469.0,120.6412,121.0401,120.6212,120.7409,72469.0
2018-03-26 15:30:00,121.06,121.68,121.03,121.47,264732.0,120.7309,121.3492,120.701,121.1398,264732.0
2018-03-27 09:30:00,121.57,122.63,120.81,120.81,127706.0,121.2395,122.2966,120.4816,120.4816,127706.0
2018-03-27 10:00:00,120.8,121.7,120.47,121.56,95354.0,120.4716,121.3692,120.1425,121.2296,95354.0
2018-03-27 10:30:00,121.54,121.7,120.69,120.79,103598.0,121.2096,121.3692,120.3619,120.4617,103598.0
2018-03-27 11:00:00,120.77,121.25,120.69,121.1,42947.0,120.4417,120.9204,120.3619,120.7708,42947.0
2018-03-27 11:30:00,121.21,121.89,121.15,121.57,37798.0,120.8805,121.5587,120.8207,121.2395,37798.0
2018-03-27 12:00:00,121.65,121.76,120.91,121.0,35876.0,121.3193,121.429,120.5813,120.6711,35876.0
2018-03-27 12:30:00,120.97,121.16,120.76,121.01,30684.0,120.6412,120.8306,120.4317,120.6811,30684.0
2018-03-27 13:00:00,121.01,121.16,120.52,120.52,36242.0,120.6811,120.8306,120.1924,120.1924,36242.0
2018-03-27 13:30:00,120.59,120.72,120.17,120.38,37282.0,120.2622,120.3918,119.8433,120.0528,37282.0
2018-03-27 14:00:00,120.33,120.33,119.52,119.54,65613.0,120.0029,120.0029,119.1951,119.215,65613.0
2018-03-27 14:30:00,119.54,119.97,118.76,118.79,139542.0,119.215,119.6439,118.4372,118.4671,139542.0
2018-03-27 15:00:00,118.8,118.9,117.95,117.99,112190.0,118.4771,118.5768,117.6294,117.6693,112190.0
2018-03-27 15:30:00,118.02,118.03,116.74,117.47,252640.0,117.6992,117.7092,116.4227,117.1507,252640.0
2018-03-28 09:30:00,117.78,119.07,117.1,117.27,130905.0,117.4598,118.7463,116.7817,116.9512,130905.0
2018-03-28 10:00:00,117.28,117.59,116.63,116.96,78816.0,116.9612,117.2703,116.313,116.6421,78816.0
2018-03-28 10:30:00,116.94,117.24,115.66,116.49,73580.0,116.6221,116.9213,115.3456,116.1733,73580.0
2018-03-28 11:00:00,116.5,117.0,116.43,116.44,54025.0,116.1833,116.682,116.1135,116.1235,54025.0
2018-03-28 11:30:00,116.52,117.34,116.35,116.97,55682.0,116.2033,117.021,116.0337,116.652,55682.0
2018-03-28 12:00:00,116.93,118.07,116.86,117.63,50029.0,116.6121,117.749,116.5423,117.3102,50029.0
2018-03-28 12:30:00,117.64,117.87,116.9,116.96,34076.0,117.3202,117.5496,116.5822,116.6421,34076.0
2018-03-28 13:00:00,117.01,117.58,116.74,117.39,35926.0,116.6919,117.2604,116.4227,117.0709,35926.0
2018-03-28 13:30:00,117.43,117.87,117.11,117.46,35349.0,117.1108,117.5496,116.7917,117.1407,35349.0
2018-03-28 14:00:00,117.52,117.62,116.93,117.08,34414.0,117.2005,117.3003,116.6121,116.7617,34414.0
2018-03-28 14:30:00,117.19,117.74,116.93,117.23,53024.0,116.8714,117.4199,116.6121,116.9113,53024.0
2018-03-28 15:00:00,117.24,117.3,116.47,116.95,73321.0,116.9213,116.9811,116.1534,116.6321,73321.0
2018-03-28 15:30:00,116.96,117.29,116.35,116.4,206674.0,116.6421,116.9712,116.0337,116.0836,206674.0
2018-03-29 09:30:00,116.93,117.84,116.32,116.75,89302.0,116.6121,117.5197,116.0038,116.4326,89302.0
2018-03-29 10:00:00,116.76,117.48,116.7,117.29,42477.0,116.4426,117.1606,116.3828,116.9712,42477.0
2018-03-29 10:30:00,117.33,118.52,117.18,118.52,60547.0,117.0111,118.1978,116.8615,118.1978,60547.0
2018-03-29 11:00:00,118.56,118.67,117.93,118.31,59977.0,118.2377,118.3474,117.6094,117.9884,59977.0
2018-03-29 11:30:00,118.37,118.41,117.96,118.3,37904.0,118.0482,118.0881,117.6393,117.9784,37904.0
2018-03-29 12:00:00,118.31,118.39,117.92,118.38,36523.0,117.9884,118.0682,117.5995,118.0582,36523.0
2018-03-29 12:30:00,118.37,118.42,118.0,118.35,45529.0,118.0482,118.0981,117.6792,118.0283,45529.0
2018-03-29 13:00:00,118.42,118.5,118.19,118.4,27253.0,118.0981,118.1779,117.8687,118.0781,27253.0
2018-03-29 13:30:00,118.42,119.16,118.11,119.04,77088.0,118.0981,118.8361,117.7889,118.7164,77088.0
2018-03-29 14:00:00,118.95,119.33,118.84,119.27,40886.0,118.6267,119.0056,118.517,118.9458,40886.0
2018-03-29 14:30:00,119.26,119.59,119.19,119.36,36707.0,118.9358,119.2649,118.866,119.0355,36707.0
2018-03-29 15:00:00,119.37,119.73,118.99,119.16,87100.0,119.0455,119.4045,118.6665,118.8361,87100.0
2018-03-29 15:30:00,119.12,119.14,118.55,118.56,185594.0,118.7962,118.8161,118.2277,118.2377,185594.0
2018-04-02 09:30:00,118.17,119.54,117.74,117.94,70104.0,117.8488,119.215,117.4199,117.6194,70104.0
2018-04-02 10:00:00,117.96,118.09,116.72,116.74,55913.0,117.6393,117.769,116.4027,116.4227,55913.0
2018-04-02 10:30:00,116.9,117.22,116.31,116.34,58693.0,116.5822,116.9014,115.9938,116.0237,58693.0
2018-04-02 11:00:00,116.35,116.63,116.02,116.57,41535.0,116.0337,116.313,115.7046,116.2531,41535.0
2018-04-02 11:30:00,116.73,116.73,115.65,116.06,49843.0,116.4127,116.4127,115.3356,115.7445,49843.0
2018-04-02 12:00:00,115.94,116.59,115.71,116.52,32863.0,115.6248,116.2731,115.3955,116.2033,32863.0
2018-04-02 12:30:00,116.57,116.7,116.2,116.32,35124.0,116.2531,116.3828,115.8841,116.0038,35124.0
2018-04-02 13:00:00,116.43,116.48,115.28,115.43,42019.0,116.1135,116.1634,114.9666,115.1162,42019.0
2018-04-02 13:30:00,115.45,115.85,115.43,115.69,29804.0,115.1362,115.5351,115.1162,115.3755,29804.0
2018-04-02 14:00:00,115.58,115.99,115.09,115.53,40019.0,115.2658,115.6747,114.7771,115.2159,40019.0
2018-04-02 14:30:00,115.49,115.75,115.01,115.5,36787.0,115.1761,115.4354,114.6974,115.186,36787.0
2018-04-02 15:00:00,115.48,115.93,115.25,115.63,71442.0,115.1661,115.6149,114.9367,115.3157,71442.0
2018-04-02 15:30:00,115.64,116.21,115.22,115.72,178962.0,115.3256,115.8941,114.9068,115.4054,178962.0
2018-04-03 09:30:00,116.86,117.8,116.36,116.97,67188.0,116.5423,117.4798,116.0437,116.652,67188.0
2018-04-03 10:00:00,117.0,117.01,115.59,116.04,72332.0,116.682,116.6919,115.2758,115.7246,72332.0
2018-04-03 10:30:00,116.06,116.5,115.85,116.42,61705.0,115.7445,116.1833,115.5351,116.1035,61705.0
2018-04-03 11:00:00,116.33,117.25,116.33,117.25,79574.0,116.0138,116.9313,116.0138,116.9313,79574.0
2018-04-03 11:30:00,117.17,117.23,116.19,116.2,35008.0,116.8515,116.9113,115.8742,115.8841,35008.0
2018-04-03 12:00:00,116.18,116.63,115.96,116.07,36421.0,115.8642,116.313,115.6448,115.7545,36421.0
2018-04-03 12:30:00,116.09,116.29,115.92,116.1,32648.0,115.7744,115.9739,115.6049,115.7844,32648.0
2018-04-03 13:00:00,116.13,116.65,115.99,116.54,32342.0,115.8143,116.3329,115.6747,116.2232,32342.0
2018-04-03 13:30:00,116.65,116.71,116.24,116.58,34476.0,116.3329,116.3927,115.924,116.2631,34476.0
2018-04-03 14:00:00,116.53,116.64,116.07,116.2,37951.0,116.2132,116.3229,115.7545,115.8841,37951.0
2018-04-03 14:30:00,116.16,116.68,115.83,116.66,50329.0,115.8442,116.3628,115.5151,116.3429,50329.0
2018-04-03 15:00:00,116.67,117.2,116.52,117.19,60644.0,116.3529,116.8814,116.2033,116.8714,60644.0
2018-04-03 15:30:00,117.15,117.19,116.61,117.17,217165.0,116.8315,116.8714,116.293,116.8515,217165.0
2018-04-04 09:30:00,115.16,116.78,114.01,116.31,72762.0,114.847,116.4626,113.7001,115.9938,72762.0
2018-04-04 10:00:00,116.27,116.32,115.74,115.74,44707.0,115.9539,116.0038,115.4254,115.4254,44707.0
2018-04-04 10:30:00,115.87,116.34,115.16,116.25,52700.0,115.555,116.0237,114.847,115.934,52700.0
2018-04-04 11:00:00,116.24,116.65,115.74,116.59,40018.0,115.924,116.3329,115.4254,116.2731,40018.0
2018-04-04 11:30:00,116.58,116.67,115.82,116.21,46158.0,116.2631,116.3529,115.5052,115.8941,46158.0
2018-04-04 12:00:00,116.15,116.52,115.85,116.32,27498.0,115.8343,116.2033,115.5351,116.0038,27498.0
2018-04-04 12:30:00,116.39,116.58,116.15,116.39,25536.0,116.0736,116.2631,115.8343,116.0736,25536.0
2018-04-04 13:00:00,116.31,116.38,115.68,115.98,33640.0,115.9938,116.0636,115.3655,115.6647,33640.0
2018-04-04 13:30:00,116.0,116.33,115.85,116.22,29703.0,115.6847,116.0138,115.5351,115.9041,29703.0
2018-04-04 14:00:00,116.27,117.29,116.26,117.29,32526.0,115.9539,116.9712,115.944,116.9712,32526.0
2018-04-04 14:30:00,117.32,117.47,116.91,117.32,36002.0,117.0011,117.1507,116.5922,117.0011,36002.0
2018-04-04 15:00:00,117.35,117.78,117.21,117.77,47611.0,117.031,117.4598,116.8914,117.4499,47611.0
2018-04-04 15:30:00,117.74,118.12,117.57,117.84,130615.0,117.4199,117.7989,117.2504,117.5197,130615.0
2018-04-05 09:30:00,119.07,120.32,118.98,119.57,92603.0,118.7463,119.9929,118.6566,119.245,92603.0
2018-04-05 10:00:00,119.57,119.79,118.55,118.85,52871.0,119.245,119.4644,118.2277,118.5269,52871.0
2018-04-05 10:30:00,118.91,119.3,118.87,119.17,37343.0,118.5868,118.9757,118.5469,118.8461,37343.0
2018-04-05 11:00:00,119.18,119.68,119.18,119.49,31234.0,118.856,119.3547,118.856,119.1652,31234.0
2018-04-05 11:30:00,119.5,119.85,119.36,119.52,33459.0,119.1752,119.5242,119.0355,119.1951,33459.0
2018-04-05 12:00:00,119.52,119.62,118.98,119.15,25807.0,119.1951,119.2948,118.6566,118.8261,25807.0
2018-04-05 12:30:00,119.14,119.19,118.86,119.19,24672.0,118.8161,118.866,118.5369,118.866,24672.0
2018-04-05 13:00:00,119.19,119.35,118.75,118.87,33242.0,118.866,119.0256,118.4272,118.5469,33242.0
2018-04-05 13:30:00,118.82,119.24,118.33,118.83,50545.0,118.497,118.9159,118.0083,118.507,50545.0
2018-04-05 14:00:00,118.83,119.13,118.65,118.92,30419.0,118.507,118.8062,118.3275,118.5967,30419.0
2018-04-05 14:30:00,118.95,119.47,118.83,119.47,33598.0,118.6267,119.1452,118.507,119.1452,33598.0
2018-04-05 15:00:00,119.43,119.67,119.15,119.28,52360.0,119.1053,119.3447,118.8261,118.9558,52360.0
2018-04-05 15:30:00,119.29,119.64,118.97,119.23,145825.0,118.9657,119.3148,118.6466,118.9059,145825.0
2018-04-06 09:30:00,118.3,119.32,117.18,119.1,72833.0,117.9784,118.9956,116.8615,118.7762,72833.0
2018-04-06 10:00:00,119.15,119.81,118.75,119.49,64962.0,118.8261,119.4843,118.4272,119.1652,64962.0
2018-04-06 10:30:00,119.49,119.49,118.66,119.14,57878.0,119.1652,119.1652,118.3374,118.8161,57878.0
2018-04-06 11:00:00,119.09,119.11,118.56,118.89,35707.0,118.7663,118.7862,118.2377,118.5668,35707.0
2018-04-06 11:30:00,118.84,119.69,118.7,119.56,40896.0,118.517,119.3646,118.3773,119.235,40896.0
2018-04-06 12:00:00,119.66,119.66,118.83,118.9,38558.0,119.3347,119.3347,118.507,118.5768,38558.0
2018-04-06 12:30:00,118.92,119.52,118.88,119.33,33999.0,118.5967,119.1951,118.5568,119.0056,33999.0
2018-04-06 13:00:00,119.3,119.35,118.79,119.18,26976.0,118.9757,119.0256,118.4671,118.856,26976.0
2018-04-06 13:30:00,119.21,119.28,118.15,118.28,41794.0,118.8859,118.9558,117.8288,117.9585,41794.0
2018-04-06 14:00:00,118.16,118.19,117.71,117.88,46251.0,117.8388,117.8687,117.39,117.5596,46251.0
2018-04-06 14:30:00,117.86,118.02,117.27,117.41,47806.0,117.5396,117.6992,116.9512,117.0908,47806.0
2018-04-06 15:00:00,117.45,117.71,117.08,117.49,53985.0,117.1307,117.39,116.7617,117.1706,53985.0
2018-04-06 15:30:00,117.59,118.17,117.51,117.69,167379.0,117.2703,117.8488,117.1906,117.3701,167379.0
2018-04-09 09:30:00,118.12,119.5,118.12,119.0,111597.0,117.7989,119.1752,117.7989,118.6765,111597.0
2018-04-09 10:00:00,119.1,119.5,119.1,119.22,42623.0,118.7762,119.1752,118.7762,118.8959,42623.0
2018-04-09 10:30:00,119.3,119.84,119.24,119.7,58401.0,118.9757,119.5142,118.9159,119.3746,58401.0
2018-04-09 11:00:00,119.74,120.1,119.31,119.72,34953.0,119.4145,119.7735,118.9857,119.3946,34953.0
2018-04-09 11:30:00,119.78,120.15,119.62,119.7,42303.0,119.4544,119.8234,119.2948,119.3746,42303.0
2018-04-09 12:00:00,119.8,120.05,119.55,119.83,27100.0,119.4743,119.7237,119.225,119.5043,27100.0
2018-04-09 12:30:00,119.85,120.08,119.62,119.99,27377.0,119.5242,119.7536,119.2948,119.6638,27377.0
2018-04-09 13:00:00,119.99,120.25,119.89,120.04,27026.0,119.6638,119.9231,119.5641,119.7137,27026.0
2018-04-09 13:30:00,120.04,120.24,119.82,119.96,35075.0,119.7137,119.9131,119.4943,119.6339,35075.0
2018-04-09 14:00:00,120.01,120.05,119.59,119.7,29840.0,119.6838,119.7237,119.2649,119.3746,29840.0
2018-04-09 14:30:00,119.71,119.86,119.52,119.86,27802.0,119.3846,119.5342,119.1951,119.5342,27802.0
2018-04-09 15:00:00,119.83,119.85,119.02,119.24,59318.0,119.5043,119.5242,118.6965,118.9159,59318.0
2018-04-09 15:30:00,119.25,119.3,118.16,118.3,176490.0,118.9258,118.9757,117.8388,117.9784,176490.0
2018-04-10 09:30:00,120.37,120.97,119.11,119.48,109195.0,120.0428,120.6412,118.7862,119.1552,109195.0
2018-04-10 10:00:00,119.52,120.2,119.52,120.06,42360.0,119.1951,119.8733,119.1951,119.7336,42360.0
2018-04-10 10:30:00,120.04,120.59,119.92,120.32,41596.0,119.7137,120.2622,119.594,119.9929,41596.0
2018-04-10 11:00:00,120.36,120.58,120.15,120.32,37174.0,120.0328,120.2522,119.8234,119.9929,37174.0
2018-04-10 11:30:00,120.3,120.5,119.9,120.44,33424.0,119.973,120.1724,119.5741,120.1126,33424.0
2018-04-10 12:00:00,120.46,120.49,119.69,119.92,30726.0,120.1325,120.1625,119.3646,119.594,30726.0
2018-04-10 12:30:00,119.87,120.35,119.84,120.0,27621.0,119.5442,120.0228,119.5142,119.6738,27621.0
2018-04-10 13:00:00,120.04,120.41,119.89,120.34,27898.0,119.7137,120.0827,119.5641,120.0129,27898.0
2018-04-10 13:30:00,120.33,120.53,120.0,120.53,27477.0,120.0029,120.2024,119.6738,120.2024,27477.0
2018-04-10 14:00:00,120.53,120.58,120.17,120.22,29791.0,120.2024,120.2522,119.8433,119.8932,29791.0
2018-04-10 14:30:00,120.25,120.35,119.99,120.32,31191.0,119.9231,120.0228,119.6638,119.9929,31191.0
2018-04-10 15:00:00,120.35,120.98,120.33,120.7,58166.0,120.0228,120.6511,120.0029,120.3719,58166.0
2018-04-10 15:30:00,120.66,120.88,120.45,120.54,129895.0,120.332,120.5514,120.1226,120.2123,129895.0
2018-04-11 09:30:00,120.09,121.18,120.09,120.93,72322.0,119.7636,120.8506,119.7636,120.6013,72322.0
2018-04-11 10:00:00,121.11,121.22,120.58,121.13,63214.0,120.7808,120.8905,120.2522,120.8007,63214.0
2018-04-11 10:30:00,121.14,121.55,120.89,120.93,36741.0,120.8107,121.2196,120.5614,120.6013,36741.0
2018-04-11 11:00:00,120.81,121.13,120.67,120.99,43529.0,120.4816,120.8007,120.342,120.6611,43529.0
2018-04-11 11:30:00,120.98,121.39,120.96,121.25,44656.0,120.6511,121.06,120.6312,120.9204,44656.0
2018-04-11 12:00:00,121.24,121.49,121.1,121.45,44862.0,120.9104,121.1597,120.7708,121.1199,44862.0
2018-04-11 12:30:00,121.45,121.58,121.15,121.23,27448.0,121.1199,121.2495,120.8207,120.9005,27448.0
2018-04-11 13:00:00,121.23,121.37,120.95,120.95,33360.0,120.9005,121.0401,120.6212,120.6212,33360.0
2018-04-11 13:30:00,121.09,121.24,120.74,121.24,30618.0,120.7608,120.9104,120.4118,120.9104,30618.0
2018-04-11 14:00:00,121.27,121.35,120.73,120.8,26692.0,120.9403,121.0201,120.4018,120.4716,26692.0
2018-04-11 14:30:00,120.82,121.04,120.56,120.85,32950.0,120.4916,120.711,120.2323,120.5215,32950.0
2018-04-11 15:00:00,120.81,121.0,120.2,120.29,44431.0,120.4816,120.6711,119.8733,119.963,44431.0
2018-04-11 15:30:00,120.33,120.6,120.2,120.39,131397.0,120.0029,120.2722,119.8733,120.0627,131397.0
2018-04-12 09:30:00,121.33,123.05,121.12,121.72,66057.0,121.0002,122.7155,120.7908,121.3891,66057.0
2018-04-12 10:00:00,121.74,121.88,121.46,121.61,36974.0,121.4091,121.5487,121.1298,121.2794,36974.0
2018-04-12 10:30:00,121.66,121.88,121.46,121.73,27242.0,121.3293,121.5487,121.1298,121.3991,27242.0
2018-04-12 11:00:00,121.74,121.76,121.45,121.71,28286.0,121.4091,121.429,121.1199,121.3791,28286.0
2018-04-12 11:30:00,121.65,121.75,121.28,121.55,21367.0,121.3193,121.419,120.9503,121.2196,21367.0
2018-04-12 12:00:00,121.57,121.82,121.46,121.53,20234.0,121.2395,121.4889,121.1298,121.1996,20234.0
2018-04-12 12:30:00,121.6,122.04,121.58,122.01,27986.0,121.2694,121.7083,121.2495,121.6783,27986.0
2018-04-12 13:00:00,122.07,122.12,121.41,121.51,22051.0,121.7382,121.788,121.08,121.1797,22051.0
2018-04-12 13:30:00,121.47,121.81,121.42,121.65,21651.0,121.1398,121.4789,121.0899,121.3193,21651.0
2018-04-12 14:00:00,121.69,121.94,121.5,121.7,29902.0,121.3592,121.6085,121.1697,121.3692,29902.0
2018-04-12 14:30:00,121.75,121.92,121.6,121.87,35194.0,121.419,121.5886,121.2694,121.5387,35194.0
2018-04-12 15:00:00,121.9,122.1,121.72,122.07,51114.0,121.5686,121.7681,121.3891,121.7382,51114.0
2018-04-12 15:30:00,122.05,122.16,121.66,121.7,138560.0,121.7182,121.8279,121.3293,121.3692,138560.0
2018-04-13 09:30:00,122.3,123.26,122.15,122.86,90335.0,121.9675,122.9249,121.818,122.526,90335.0
2018-04-13 10:00:00,122.87,122.91,121.49,121.57,77491.0,122.536,122.5759,121.1597,121.2395,77491.0
2018-04-13 10:30:00,121.58,122.2,121.48,121.95,50035.0,121.2495,121.8678,121.1498,121.6185,50035.0
2018-04-13 11:00:00,121.93,122.2,121.71,122.19,49213.0,121.5986,121.8678,121.3791,121.8578,49213.0
2018-04-13 11:30:00,122.08,122.37,122.0,122.3,33883.0,121.7481,122.0374,121.6684,121.9675,33883.0
2018-04-13 12:00:00,122.27,122.38,122.01,122.35,34488.0,121.9376,122.0473,121.6783,122.0174,34488.0
2018-04-13 12:30:00,122.3,122.43,122.17,122.28,38728.0,121.9675,122.0972,121.8379,121.9476,38728.0
2018-04-13 13:00:00,122.31,122.42,122.16,122.42,36199.0,121.9775,122.0872,121.8279,122.0872,36199.0
2018-04-13 13:30:00,122.39,122.54,122.13,122.39,35037.0,122.0573,122.2069,121.798,122.0573,35037.0
2018-04-13 14:00:00,122.47,122.74,122.43,122.67,23856.0,122.1371,122.4063,122.0972,122.3365,23856.0
2018-04-13 14:30:00,122.6,122.61,122.26,122.38,35087.0,122.2667,122.2767,121.9277,122.0473,35087.0
2018-04-13 15:00:00,122.38,122.42,121.59,121.69,53054.0,122.0473,122.0872,121.2595,121.3592,53054.0
2018-04-13 15:30:00,121.66,122.19,121.62,121.99,143734.0,121.3293,121.8578,121.2894,121.6584,143734.0
2018-04-16 09:30:00,122.8,124.21,122.78,122.98,71369.0,122.4662,123.8724,122.4462,122.6457,71369.0
2018-04-16 10:00:00,123.1,123.37,122.89,123.13,53422.0,122.7654,123.0346,122.5559,122.7953,53422.0
2018-04-16 10:30:00,123.19,123.28,122.96,123.09,38152.0,122.8551,122.9449,122.6258,122.7554,38152.0
2018-04-16 11:00:00,123.1,123.37,122.85,123.27,39624.0,122.7654,123.0346,122.5161,122.9349,39624.0
2018-04-16 11:30:00,123.23,123.52,123.0,123.51,37275.0,122.895,123.1842,122.6656,123.1743,37275.0
2018-04-16 12:00:00,123.51,123.93,123.48,123.7,26712.0,123.1743,123.5931,123.1443,123.3637,26712.0
2018-04-16 12:30:00,123.76,123.88,123.57,123.73,25782.0,123.4236,123.5433,123.2341,123.3937,25782.0
2018-04-16 13:00:00,123.74,123.99,123.69,123.79,26676.0,123.4036,123.653,123.3538,123.4535,26676.0
2018-04-16 13:30:00,123.74,123.82,123.58,123.68,26446.0,123.4036,123.4834,123.2441,123.3438,26446.0
2018-04-16 14:00:00,123.68,123.81,123.56,123.65,22087.0,123.3438,123.4734,123.2241,123.3139,22087.0
2018-04-16 14:30:00,123.62,123.86,123.52,123.61,32285.0,123.284,123.5233,123.1842,123.274,32285.0
2018-04-16 15:00:00,123.64,123.84,123.57,123.75,45081.0,123.3039,123.5034,123.2341,123.4136,45081.0
2018-04-16 15:30:00,123.74,123.97,123.61,123.8,144091.0,123.4036,123.633,123.274,123.4635,144091.0
2018-04-17 09:30:00,125.07,125.66,124.56,125.17,114221.0,124.73,125.3184,124.2214,124.8297,114221.0
2018-04-17 10:00:00,125.15,125.46,125.13,125.36,59681.0,124.8098,125.119,124.7899,125.0192,59681.0
2018-04-17 10:30:00,125.36,125.67,125.32,125.44,55395.0,125.0192,125.3284,124.9793,125.099,55395.0
2018-04-17 11:00:00,125.41,125.8,125.41,125.53,44930.0,125.0691,125.458,125.0691,125.1888,44930.0
2018-04-17 11:30:00,125.56,125.81,125.27,125.32,29182.0,125.2187,125.468,124.9295,124.9793,29182.0
2018-04-17 12:00:00,125.34,125.56,125.29,125.49,49255.0,124.9993,125.2187,124.9494,125.1489,49255.0
2018-04-17 12:30:00,125.48,125.54,125.27,125.34,33662.0,125.1389,125.1987,124.9295,124.9993,33662.0
2018-04-17 13:00:00,125.37,125.52,125.24,125.5,26296.0,125.0292,125.1788,124.8996,125.1588,26296.0
2018-04-17 13:30:00,125.5,125.91,125.43,125.86,26722.0,125.1588,125.5677,125.089,125.5179,26722.0
2018-04-17 14:00:00,125.86,125.97,125.58,125.83,30821.0,125.5179,125.6276,125.2386,125.4879,30821.0
2018-04-17 14:30:00,125.84,125.91,125.7,125.76,48603.0,125.4979,125.5677,125.3583,125.4181,48603.0
2018-04-17 15:00:00,125.78,125.87,125.68,125.69,94183.0,125.4381,125.5278,125.3384,125.3483,94183.0
2018-04-17 15:30:00,125.69,125.94,125.61,125.76,243538.0,125.3483,125.5977,125.2685,125.4181,243538.0
2018-04-18 09:30:00,126.17,126.54,125.39,126.09,73947.0,125.827,126.196,125.0491,125.7472,73947.0
2018-04-18 10:00:00,126.08,126.88,125.79,126.88,65511.0,125.7373,126.5351,125.4481,126.5351,65511.0
2018-04-18 10:30:00,126.88,127.09,126.64,126.93,42349.0,126.5351,126.7445,126.2957,126.585,42349.0
2018-04-18 11:00:00,126.89,126.99,126.24,126.47,41513.0,126.5451,126.6448,125.8968,126.1262,41513.0
2018-04-18 11:30:00,126.46,126.7,125.89,125.89,63787.0,126.1162,126.3556,125.5478,125.5478,63787.0
2018-04-18 12:00:00,125.89,126.27,125.8,125.85,36892.0,125.5478,125.9268,125.458,125.5079,36892.0
2018-04-18 12:30:00,125.82,126.05,125.59,125.98,33450.0,125.478,125.7074,125.2486,125.6375,33450.0
2018-04-18 13:00:00,125.99,126.15,125.88,126.13,39981.0,125.6475,125.8071,125.5378,125.7871,39981.0
2018-04-18 13:30:00,126.16,126.26,125.91,125.94,37316.0,125.8171,125.9168,125.5677,125.5977,37316.0
2018-04-18 14:00:00,125.96,126.33,125.92,126.21,31243.0,125.6176,125.9866,125.5777,125.8669,31243.0
2018-04-18 14:30:00,126.25,126.65,126.02,126.48,59927.0,125.9068,126.3057,125.6774,126.1362,59927.0
2018-04-18 15:00:00,126.46,126.84,126.32,126.32,97546.0,126.1162,126.4952,125.9766,125.9766,97546.0
2018-04-18 15:30:00,126.36,126.76,126.3,126.64,229954.0,126.0165,126.4154,125.9567,126.2957,229954.0
2018-04-19 09:30:00,126.52,127.16,126.27,126.61,77148.0,126.1761,126.8143,125.9268,126.2658,77148.0
2018-04-19 10:00:00,126.69,126.69,125.92,125.97,58639.0,126.3456,126.3456,125.5777,125.6276,58639.0
2018-04-19 10:30:00,125.94,126.19,125.57,125.95,44001.0,125.5977,125.847,125.2287,125.6076,44001.0
2018-04-19 11:00:00,125.9,125.97,125.46,125.91,36172.0,125.5578,125.6276,125.119,125.5677,36172.0
2018-04-19 11:30:00,125.91,126.0,125.33,125.33,37864.0,125.5677,125.6575,124.9893,124.9893,37864.0
2018-04-19 12:00:00,125.32,125.57,125.25,125.35,31921.0,124.9793,125.2287,124.9095,125.0093,31921.0
2018-04-19 12:30:00,125.36,125.63,125.32,125.36,27450.0,125.0192,125.2885,124.9793,125.0192,27450.0
2018-04-19 13:00:00,125.39,125.39,125.09,125.19,24439.0,125.0491,125.0491,124.75,124.8497,24439.0
2018-04-19 13:30:00,125.19,125.77,125.19,125.46,31640.0,124.8497,125.4281,124.8497,125.119,31640.0
2018-04-19 14:00:00,125.47,125.47,125.09,125.41,33847.0,125.1289,125.1289,124.75,125.0691,33847.0
2018-04-19 14:30:00,125.39,125.5,125.14,125.45,38560.0,125.0491,125.1588,124.7998,125.109,38560.0
2018-04-19 15:00:00,125.44,125.52,125.09,125.1,65659.0,125.099,125.1788,124.75,124.7599,65659.0
2018-04-19 15:30:00,125.08,125.56,125.05,125.19,222801.0,124.74,125.2187,124.7101,124.8497,222801.0
2018-04-20 09:30:00,125.2,125.85,124.97,125.19,173127.0,124.8597,125.5079,124.6303,124.8497,173127.0
2018-04-20 10:00:00,125.19,126.2,125.12,126.19,100501.0,124.8497,125.8569,124.7799,125.847,100501.0
2018-04-20 10:30:00,126.2,126.4,125.65,125.84,49400.0,125.8569,126.0564,125.3084,125.4979,49400.0
2018-04-20 11:00:00,125.91,125.92,124.82,124.91,60847.0,125.5677,125.5777,124.4807,124.5705,60847.0
2018-04-20 11:30:00,124.94,125.51,124.93,125.36,43492.0,124.6004,125.1688,124.5904,125.0192,43492.0
2018-04-20 12:00:00,125.36,125.36,125.03,125.13,36225.0,125.0192,125.0192,124.6901,124.7899,36225.0
2018-04-20 12:30:00,125.1,125.27,124.97,125.15,23678.0,124.7599,124.9295,124.6303,124.8098,23678.0
2018-04-20 13:00:00,125.14,125.32,125.0,125.32,27354.0,124.7998,124.9793,124.6602,124.9793,27354.0
2018-04-20 13:30:00,125.36,125.68,125.31,125.4,32591.0,125.0192,125.3384,124.9694,125.0591,32591.0
2018-04-20 14:00:00,125.36,125.36,125.13,125.26,35795.0,125.0192,125.0192,124.7899,124.9195,35795.0
2018-04-20 14:30:00,125.33,125.37,124.84,124.87,70386.0,124.9893,125.0292,124.5006,124.5306,70386.0
2018-04-20 15:00:00,124.84,124.84,124.48,124.7,83345.0,124.5006,124.5006,124.1416,124.361,83345.0
2018-04-20 15:30:00,124.68,125.02,124.61,124.79,284205.0,124.3411,124.6802,124.2713,124.4508,284205.0
2018-04-23 09:30:00,124.95,125.4,123.69,124.15,131448.0,124.6103,125.0591,123.3538,123.8125,131448.0
2018-04-23 10:00:00,124.16,124.38,123.87,124.15,68875.0,123.8225,124.0419,123.5333,123.8125,68875.0
2018-04-23 10:30:00,124.19,124.65,124.02,124.59,49740.0,123.8524,124.3112,123.6829,124.2513,49740.0
2018-04-23 11:00:00,124.58,125.08,124.48,124.59,58189.0,124.2413,124.74,124.1416,124.2513,58189.0
2018-04-23 11:30:00,124.62,124.89,124.37,124.89,35841.0,124.2812,124.5505,124.0319,124.5505,35841.0
2018-04-23 12:00:00,124.84,124.95,124.43,124.52,33722.0,124.5006,124.6103,124.0918,124.1815,33722.0
2018-04-23 12:30:00,124.52,124.59,124.26,124.44,27756.0,124.1815,124.2513,123.9222,124.1017,27756.0
2018-04-23 13:00:00,124.42,124.49,124.11,124.24,28876.0,124.0818,124.1516,123.7726,123.9023,28876.0
2018-04-23 13:30:00,124.24,124.35,124.05,124.17,38110.0,123.9023,124.012,123.7128,123.8325,38110.0
2018-04-23 14:00:00,124.16,124.19,123.54,123.57,38748.0,123.8225,123.8524,123.2042,123.2341,38748.0
2018-04-23 14:30:00,123.56,123.73,123.27,123.42,44240.0,123.2241,123.3937,122.9349,123.0845,44240.0
2018-04-23 15:00:00,123.4,123.57,123.37,123.51,105181.0,123.0646,123.2341,123.0346,123.1743,105181.0
2018-04-23 15:30:00,123.5,124.0,123.37,123.88,171667.0,123.1643,123.6629,123.0346,123.5433,171667.0
2018-04-24 09:30:00,124.73,125.13,122.88,123.18,209651.0,124.3909,124.7899,122.546,122.8452,209651.0
2018-04-24 10:00:00,123.24,123.68,122.02,122.02,149840.0,122.905,123.3438,121.6883,121.6883,149840.0
2018-04-24 10:30:00,122.01,122.1,121.5,121.55,113976.0,121.6783,121.7681,121.1697,121.2196,113976.0
2018-04-24 11:00:00,121.52,121.57,120.53,120.88,120105.0,121.1897,121.2395,120.2024,120.5514,120105.0
2018-04-24 11:30:00,120.87,121.19,119.86,119.99,137797.0,120.5414,120.8606,119.5342,119.6638,137797.0
2018-04-24 12:00:00,120.0,120.06,118.61,118.66,121173.0,119.6738,119.7336,118.2876,118.3374,121173.0
2018-04-24 12:30:00,118.66,118.92,118.09,118.59,163226.0,118.3374,118.5967,117.769,118.2676,163226.0
2018-04-24 13:00:00,118.55,119.09,118.35,118.52,93696.0,118.2277,118.7663,118.0283,118.1978,93696.0
2018-04-24 13:30:00,118.5,118.8,118.14,118.2,84318.0,118.1779,118.4771,117.8189,117.8787,84318.0
2018-04-24 14:00:00,118.22,118.68,117.43,118.15,101617.0,117.8986,118.3574,117.1108,117.8288,101617.0
2018-04-24 14:30:00,118.14,118.29,117.57,117.69,111549.0,117.8189,117.9684,117.2504,117.3701,111549.0
2018-04-24 15:00:00,117.69,118.83,117.69,118.08,192964.0,117.3701,118.507,117.3701,117.759,192964.0
2018-04-24 15:30:00,118.06,118.16,117.3,118.01,448851.0,117.7391,117.8388,116.9811,117.6892,448851.0
2018-04-25 09:30:00,118.28,119.55,117.29,117.31,107240.0,117.9585,119.225,116.9712,116.9911,107240.0
2018-04-25 10:00:00,117.29,117.34,116.59,117.19,73112.0,116.9712,117.021,116.2731,116.8714,73112.0
2018-04-25 10:30:00,117.18,117.99,117.07,117.42,64688.0,116.8615,117.6693,116.7518,117.1008,64688.0
2018-04-25 11:00:00,117.43,117.89,117.4,117.69,87307.0,117.1108,117.5695,117.0809,117.3701,87307.0
2018-04-25 11:30:00,117.76,118.15,117.33,118.02,67200.0,117.4399,117.8288,117.0111,117.6992,67200.0
2018-04-25 12:00:00,118.05,118.25,117.86,118.05,66511.0,117.7291,117.9286,117.5396,117.7291,66511.0
2018-04-25 12:30:00,118.0,118.52,117.99,118.45,39111.0,117.6792,118.1978,117.6693,118.128,39111.0
2018-04-25 13:00:00,118.44,118.61,118.25,118.45,38846.0,118.118,118.2876,117.9286,118.128,38846.0
2018-04-25 13:30:00,118.5,118.8,118.39,118.67,34015.0,118.1779,118.4771,118.0682,118.3474,34015.0
2018-04-25 14:00:00,118.73,118.77,118.16,118.38,39520.0,118.4073,118.4471,117.8388,118.0582,39520.0
2018-04-25 14:30:00,118.37,119.07,118.31,119.02,44437.0,118.0482,118.7463,117.9884,118.6965,44437.0
2018-04-25 15:00:00,119.03,119.04,118.58,118.7,60418.0,118.7064,118.7164,118.2577,118.3773,60418.0
2018-04-25 15:30:00,118.7,118.82,118.2,118.61,189613.0,118.3773,118.497,117.8787,118.2876,189613.0
2018-04-26 09:30:00,119.2,121.25,119.16,120.17,82309.0,118.876,120.9204,118.8361,119.8433,82309.0
2018-04-26 10:00:00,120.15,120.32,119.81,120.04,72623.0,119.8234,119.9929,119.4843,119.7137,72623.0
2018-04-26 10:30:00,120.02,120.5,119.61,120.45,67132.0,119.6937,120.1724,119.2849,120.1226,67132.0
2018-04-26 11:00:00,120.45,120.92,120.36,120.5,59118.0,120.1226,120.5913,120.0328,120.1724,59118.0
2018-04-26 11:30:00,120.48,120.56,119.79,119.97,77142.0,120.1525,120.2323,119.4644,119.6439,77142.0
2018-04-26 12:00:00,120.01,120.1,119.89,120.02,43462.0,119.6838,119.7735,119.5641,119.6937,43462.0
2018-04-26 12:30:00,120.02,120.44,119.99,120.19,37590.0,119.6937,120.1126,119.6638,119.8633,37590.0
2018-04-26 13:00:00,120.18,120.64,120.13,120.6,43371.0,119.8533,120.3121,119.8034,120.2722,43371.0
2018-04-26 13:30:00,120.61,120.96,120.52,120.86,45121.0,120.2821,120.6312,120.1924,120.5315,45121.0
2018-04-26 14:00:00,120.82,121.05,120.67,121.05,47417.0,120.4916,120.7209,120.342,120.7209,47417.0
2018-04-26 14:30:00,121.04,121.35,120.89,121.24,60696.0,120.711,121.0201,120.5614,120.9104,60696.0
2018-04-26 15:00:00,121.27,121.3,120.72,120.72,66255.0,120.9403,120.9703,120.3918,120.3918,66255.0
2018-04-26 15:30:00,120.72,120.97,120.54,120.91,182263.0,120.3918,120.6412,120.2123,120.5813,182263.0
2018-04-27 09:30:00,120.59,120.59,116.15,117.5,123610.0,120.2622,120.2622,115.8343,117.1806,123610.0
2018-04-27 10:00:00,117.41,118.38,117.18,117.52,109203.0,117.0908,118.0582,116.8615,117.2005,109203.0
2018-04-27 10:30:00,117.41,117.46,116.35,116.57,111034.0,117.0908,117.1407,116.0337,116.2531,111034.0
2018-04-27 11:00:00,116.53,117.89,116.49,117.69,46075.0,116.2132,117.5695,116.1733,117.3701,46075.0
2018-04-27 11:30:00,117.66,118.74,117.25,118.56,70543.0,117.3402,118.4172,116.9313,118.2377,70543.0
2018-04-27 12:00:00,118.51,118.95,118.16,118.37,39348.0,118.1878,118.6267,117.8388,118.0482,39348.0
2018-04-27 12:30:00,118.34,118.38,117.88,118.32,23216.0,118.0183,118.0582,117.5596,117.9984,23216.0
2018-04-27 13:00:00,118.32,118.65,118.25,118.25,23673.0,117.9984,118.3275,117.9286,117.9286,23673.0
2018-04-27 13:30:00,118.22,118.36,117.86,117.86,34833.0,117.8986,118.0383,117.5396,117.5396,34833.0
2018-04-27 14:00:00,117.82,118.17,117.82,118.06,26827.0,117.4997,117.8488,117.4997,117.7391,26827.0
2018-04-27 14:30:00,118.04,118.27,117.9,118.01,31151.0,117.7191,117.9485,117.5795,117.6892,31151.0
2018-04-27 15:00:00,118.02,118.39,118.0,118.2,56172.0,117.6992,118.0682,117.6792,117.8787,56172.0
2018-04-27 15:30:00,118.18,118.55,118.17,118.3,149962.0,117.8587,118.2277,117.8488,117.9784,149962.0
2018-04-30 09:30:00,118.88,119.64,118.76,118.76,41816.0,118.5568,119.3148,118.4372,118.4372,41816.0
2018-04-30 10:00:00,118.74,119.3,118.57,118.93,25051.0,118.4172,118.9757,118.2477,118.6067,25051.0
2018-04-30 10:30:00,118.89,118.96,118.24,118.49,21311.0,118.5668,118.6366,117.9186,118.1679,21311.0
2018-04-30 11:00:00,118.54,118.56,118.19,118.26,16518.0,118.2178,118.2377,117.8687,117.9385,16518.0
2018-04-30 11:30:00,118.36,118.37,117.55,117.7,23338.0,118.0383,118.0482,117.2305,117.3801,23338.0
2018-04-30 12:00:00,117.71,117.71,117.18,117.64,20669.0,117.39,117.39,116.8615,117.3202,20669.0
2018-04-30 12:30:00,117.6,117.66,117.13,117.32,29108.0,117.2803,117.3402,116.8116,117.0011,29108.0
2018-04-30 13:00:00,117.3,117.6,117.22,117.47,16094.0,116.9811,117.2803,116.9014,117.1507,16094.0
2018-04-30 13:30:00,117.42,117.7,117.42,117.62,13434.0,117.1008,117.3801,117.1008,117.3003,13434.0
2018-04-30 14:00:00,117.62,117.62,117.18,117.52,18598.0,117.3003,117.3003,116.8615,117.2005,18598.0
2018-04-30 14:30:00,117.59,117.64,117.38,117.58,24808.0,117.2703,117.3202,117.0609,117.2604,24808.0
2018-04-30 15:00:00,117.59,117.69,117.42,117.58,35084.0,117.2703,117.3701,117.1008,117.2604,35084.0
2018-04-30 15:30:00,117.58,117.95,117.42,117.42,157520.0,117.2604,117.6294,117.1008,117.1008,157520.0
2018-05-01 09:30:00,117.13,117.78,116.31,117.78,42722.0,116.8116,117.4598,115.9938,117.4598,42722.0
2018-05-01 10:00:00,117.69,117.88,117.44,117.63,28307.0,117.3701,117.5596,117.1208,117.3102,28307.0
2018-05-01 10:30:00,117.6,117.77,117.27,117.27,39288.0,117.2803,117.4499,116.9512,116.9512,39288.0
2018-05-01 11:00:00,117.18,117.43,116.92,117.43,22932.0,116.8615,117.1108,116.6022,117.1108,22932.0
2018-05-01 11:30:00,117.41,117.53,117.14,117.2,21873.0,117.0908,117.2105,116.8216,116.8814,21873.0
2018-05-01 12:00:00,117.24,117.38,117.11,117.22,15267.0,116.9213,117.0609,116.7917,116.9014,15267.0
2018-05-01 12:30:00,117.24,117.4,117.12,117.35,17081.0,116.9213,117.0809,116.8016,117.031,17081.0
2018-05-01 13:00:00,117.32,117.41,117.09,117.3,15400.0,117.0011,117.0908,116.7717,116.9811,15400.0
2018-05-01 13:30:00,117.34,117.84,117.27,117.83,14943.0,117.021,117.5197,116.9512,117.5097,14943.0
2018-05-01 14:00:00,117.85,118.02,117.68,117.68,52359.0,117.5296,117.6992,117.3601,117.3601,52359.0
2018-05-01 14:30:00,117.66,117.75,117.3,117.51,44000.0,117.3402,117.4299,116.9811,117.1906,44000.0
2018-05-01 15:00:00,117.51,117.54,116.91,117.11,63874.0,117.1906,117.2205,116.5922,116.7917,63874.0
2018-05-01 15:30:00,117.08,117.97,117.08,117.92,153282.0,116.7617,117.6493,116.7617,117.5995,153282.0
2018-05-02 09:30:00,118.04,118.08,117.27,117.75,55809.0,117.7191,117.759,116.9512,117.4299,55809.0
2018-05-02 10:00:00,117.7,117.95,117.58,117.63,27298.0,117.3801,117.6294,117.2604,117.3102,27298.0
2018-05-02 10:30:00,117.68,118.0,117.57,117.9,36549.0,117.3601,117.6792,117.2504,117.5795,36549.0
2018-05-02 11:00:00,117.88,118.18,117.81,117.95,35163.0,117.5596,117.8587,117.4898,117.6294,35163.0
2018-05-02 11:30:00,117.97,118.23,117.76,117.94,33943.0,117.6493,117.9086,117.4399,117.6194,33943.0
2018-05-02 12:00:00,117.92,118.17,117.81,118.17,9800.0,117.5995,117.8488,117.4898,117.8488,9800.0
2018-05-02 12:30:00,118.14,118.24,118.04,118.2,9528.0,117.8189,117.9186,117.7191,117.8787,9528.0
2018-05-02 13:00:00,118.25,118.41,118.19,118.32,13120.0,117.9286,118.0881,117.8687,117.9984,13120.0
2018-05-02 13:30:00,118.34,118.44,118.27,118.33,16346.0,118.0183,118.118,117.9485,118.0083,16346.0
2018-05-02 14:00:00,118.33,118.9,118.33,118.81,23547.0,118.0083,118.5768,118.0083,118.487,23547.0
2018-05-02 14:30:00,118.76,118.91,118.37,118.49,20756.0,118.4372,118.5868,118.0482,118.1679,20756.0
2018-05-02 15:00:00,118.53,118.71,118.08,118.21,26362.0,118.2078,118.3873,117.759,117.8887,26362.0
2018-05-02 15:30:00,118.23,118.4,117.68,118.04,105018.0,117.9086,118.0781,117.3601,117.7191,105018.0
2018-05-03 09:30:00,117.89,118.5,117.55,118.38,18026.0,117.5695,118.1779,117.2305,118.0582,18026.0
2018-05-03 10:00:00,118.29,118.45,118.02,118.28,23457.0,117.9684,118.128,117.6992,117.9585,23457.0
2018-05-03 10:30:00,118.3,118.33,117.57,117.78,22605.0,117.9784,118.0083,117.2504,117.4598,22605.0
2018-05-03 11:00:00,117.83,118.56,117.7,118.14,27619.0,117.5097,118.2377,117.3801,117.8189,27619.0
2018-05-03 11:30:00,118.17,118.73,118.02,118.71,25336.0,117.8488,118.4073,117.6992,118.3873,25336.0
2018-05-03 12:00:00,118.71,119.08,118.69,118.78,38145.0,118.3873,118.7563,118.3674,118.4571,38145.0
2018-05-03 12:30:00,118.76,119.31,118.47,119.31,74496.0,118.4372,118.9857,118.148,118.9857,74496.0
2018-05-03 13:00:00,119.24,119.25,118.83,119.02,36635.0,118.9159,118.9258,118.507,118.6965,36635.0
2018-05-03 13:30:00,119.0,119.63,119.0,119.46,41369.0,118.6765,119.3048,118.6765,119.1353,41369.0
2018-05-03 14:00:00,119.43,119.6,119.09,119.16,18640.0,119.1053,119.2749,118.7663,118.8361,18640.0
2018-05-03 14:30:00,119.27,119.8,119.24,119.52,36717.0,118.9458,119.4743,118.9159,119.1951,36717.0
2018-05-03 15:00:00,119.54,120.09,119.54,120.04,61424.0,119.215,119.7636,119.215,119.7137,61424.0
2018-05-03 15:30:00,120.07,120.18,119.51,120.0,204992.0,119.7436,119.8533,119.1851,119.6738,204992.0
2018-05-04 09:30:00,119.57,120.15,119.08,119.97,42260.0,119.245,119.8234,118.7563,119.6439,42260.0
2018-05-04 10:00:00,120.0,120.68,119.83,120.56,64809.0,119.6738,120.3519,119.5043,120.2323,64809.0
2018-05-04 10:30:00,120.51,121.16,120.27,120.88,107751.0,120.1824,120.8306,119.9431,120.5514,107751.0
2018-05-04 11:00:00,120.89,121.15,120.8,121.14,39771.0,120.5614,120.8207,120.4716,120.8107,39771.0
2018-05-04 11:30:00,121.13,121.13,120.7,121.01,32293.0,120.8007,120.8007,120.3719,120.6811,32293.0
2018-05-04 12:00:00,121.01,121.2,120.71,120.75,26659.0,120.6811,120.8705,120.3819,120.4218,26659.0
2018-05-04 12:30:00,120.78,121.06,120.78,120.92,21867.0,120.4517,120.7309,120.4517,120.5913,21867.0
2018-05-04 13:00:00,120.97,121.46,120.97,121.45,47402.0,120.6412,121.1298,120.6412,121.1199,47402.0
2018-05-04 13:30:00,121.39,121.77,121.39,121.77,42116.0,121.06,121.439,121.06,121.439,42116.0
2018-05-04 14:00:00,121.71,121.92,121.58,121.91,37203.0,121.3791,121.5886,121.2495,121.5786,37203.0
2018-05-04 14:30:00,121.91,122.1,121.85,121.98,38208.0,121.5786,121.7681,121.5188,121.6484,38208.0
2018-05-04 15:00:00,121.98,122.46,121.98,122.39,65880.0,121.6484,122.1271,121.6484,122.0573,65880.0
2018-05-04 15:30:00,122.39,122.59,122.08,122.31,262626.0,122.0573,122.2568,121.7481,121.9775,262626.0
2018-05-07 09:30:00,122.54,122.93,121.8,121.99,46968.0,122.2069,122.5958,121.4689,121.6584,46968.0
2018-05-07 10:00:00,121.98,122.05,121.49,121.66,34690.0,121.6484,121.7182,121.1597,121.3293,34690.0
2018-05-07 10:30:00,121.69,122.06,121.47,122.04,39686.0,121.3592,121.7282,121.1398,121.7083,39686.0
2018-05-07 11:00:00,122.04,122.82,121.97,122.68,50324.0,121.7083,122.4861,121.6384,122.3465,50324.0
2018-05-07 11:30:00,122.64,122.64,122.27,122.45,27432.0,122.3066,122.3066,121.9376,122.1171,27432.0
2018-05-07 12:00:00,122.43,122.52,122.17,122.28,21674.0,122.0972,122.1869,121.8379,121.9476,21674.0
2018-05-07 12:30:00,122.23,122.31,122.01,122.05,16227.0,121.8977,121.9775,121.6783,121.7182,16227.0
2018-05-07 13:00:00,122.04,122.43,122.03,122.3,15287.0,121.7083,122.0972,121.6983,121.9675,15287.0
2018-05-07 13:30:00,122.33,122.54,122.26,122.5,29380.0,121.9975,122.2069,121.9277,122.167,29380.0
2018-05-07 14:00:00,122.54,122.77,122.47,122.75,22159.0,122.2069,122.4363,122.1371,122.4163,22159.0
2018-05-07 14:30:00,122.74,122.95,122.67,122.7,40832.0,122.4063,122.6158,122.3365,122.3665,40832.0
2018-05-07 15:00:00,122.72,122.82,122.08,122.22,42007.0,122.3864,122.4861,121.7481,121.8878,42007.0
2018-05-07 15:30:00,122.21,122.57,122.18,122.43,105515.0,121.8778,122.2368,121.8479,122.0972,105515.0
2018-05-08 09:30:00,122.47,122.49,121.24,122.23,31189.0,122.1371,122.157,120.9104,121.8977,31189.0
2018-05-08 10:00:00,122.31,122.72,122.23,122.54,22596.0,121.9775,122.3864,121.8977,122.2069,22596.0
2018-05-08 10:30:00,122.59,123.16,122.59,122.82,35514.0,122.2568,122.8252,122.2568,122.4861,35514.0
2018-05-08 11:00:00,122.84,123.09,122.57,123.0,43592.0,122.5061,122.7554,122.2368,122.6656,43592.0
2018-05-08 11:30:00,122.93,123.17,122.93,122.97,48516.0,122.5958,122.8352,122.5958,122.6357,48516.0
2018-05-08 12:00:00,123.06,123.12,122.73,122.73,45992.0,122.7255,122.7853,122.3964,122.3964,45992.0
2018-05-08 12:30:00,122.75,122.79,122.45,122.59,20928.0,122.4163,122.4562,122.1171,122.2568,20928.0
2018-05-08 13:00:00,122.6,122.83,122.58,122.67,22123.0,122.2667,122.4961,122.2468,122.3365,22123.0
2018-05-08 13:30:00,122.67,122.88,122.38,122.39,32605.0,122.3365,122.546,122.0473,122.0573,32605.0
2018-05-08 14:00:00,122.44,122.69,122.28,122.44,34481.0,122.1072,122.3565,121.9476,122.1072,34481.0
2018-05-08 14:30:00,122.48,122.6,122.02,122.42,24682.0,122.1471,122.2667,121.6883,122.0872,24682.0
2018-05-08 15:00:00,122.4,122.66,122.24,122.37,84959.0,122.0673,122.3266,121.9077,122.0374,84959.0
2018-05-08 15:30:00,122.4,122.71,122.31,122.67,161576.0,122.0673,122.3764,121.9775,122.3365,161576.0
2018-05-09 09:30:00,122.77,123.48,122.7,123.04,29038.0,122.4363,123.1443,122.3665,122.7055,29038.0
2018-05-09 10:00:00,123.01,123.17,122.46,122.49,56670.0,122.6756,122.8352,122.1271,122.157,56670.0
2018-05-09 10:30:00,122.5,122.89,122.47,122.76,33681.0,122.167,122.5559,122.1371,122.4263,33681.0
2018-05-09 11:00:00,122.7,123.11,122.6,123.05,16445.0,122.3665,122.7753,122.2667,122.7155,16445.0
2018-05-09 11:30:00,123.06,123.2,122.89,123.17,12749.0,122.7255,122.8651,122.5559,122.8352,12749.0
2018-05-09 12:00:00,123.17,123.51,123.09,123.47,12503.0,122.8352,123.1743,122.7554,123.1344,12503.0
2018-05-09 12:30:00,123.51,123.72,123.37,123.43,27910.0,123.1743,123.3837,123.0346,123.0945,27910.0
2018-05-09 13:00:00,123.44,123.51,123.21,123.39,48116.0,123.1044,123.1743,122.8751,123.0546,48116.0
2018-05-09 13:30:00,123.39,123.57,123.31,123.31,17494.0,123.0546,123.2341,122.9748,122.9748,17494.0
2018-05-09 14:00:00,123.32,123.49,123.2,123.25,27459.0,122.9848,123.1543,122.8651,122.915,27459.0
2018-05-09 14:30:00,123.25,123.55,123.22,123.37,23007.0,122.915,123.2141,122.885,123.0346,23007.0
2018-05-09 15:00:00,123.37,123.6,123.33,123.39,45145.0,123.0346,123.264,122.9947,123.0546,45145.0
2018-05-09 15:30:00,123.39,123.45,123.14,123.32,138539.0,123.0546,123.1144,122.8053,122.9848,138539.0
2018-05-10 09:30:00,123.98,124.28,123.46,124.18,216741.0,123.643,123.9422,123.1244,123.8424,216741.0
2018-05-10 10:00:00,124.18,124.42,124.03,124.2,17910.0,123.8424,124.0818,123.6928,123.8624,17910.0
2018-05-10 10:30:00,124.24,124.53,124.22,124.26,20375.0,123.9023,124.1915,123.8823,123.9222,20375.0
2018-05-10 11:00:00,124.29,124.53,124.21,124.46,9130.0,123.9521,124.1915,123.8724,124.1217,9130.0
2018-05-10 11:30:00,124.38,124.56,124.33,124.47,15013.0,124.0419,124.2214,123.992,124.1316,15013.0
2018-05-10 12:00:00,124.45,124.74,124.39,124.69,14576.0,124.1117,124.4009,124.0519,124.351,14576.0
2018-05-10 12:30:00,124.72,124.73,124.45,124.55,16881.0,124.381,124.3909,124.1117,124.2114,16881.0
2018-05-10 13:00:00,124.65,124.87,124.58,124.65,11800.0,124.3112,124.5306,124.2413,124.3112,11800.0
2018-05-10 13:30:00,124.6,124.6,124.2,124.35,16533.0,124.2613,124.2613,123.8624,124.012,16533.0
2018-05-10 14:00:00,124.32,124.38,124.13,124.29,10663.0,123.9821,124.0419,123.7926,123.9521,10663.0
2018-05-10 14:30:00,124.25,124.34,123.9,124.22,22484.0,123.9122,124.002,123.5632,123.8823,22484.0
2018-05-10 15:00:00,124.22,124.33,124.07,124.12,33713.0,123.8823,123.992,123.7327,123.7826,33713.0
2018-05-10 15:30:00,124.13,124.7,124.05,124.58,111852.0,123.7926,124.361,123.7128,124.2413,111852.0
2018-05-11 09:30:00,124.7,124.85,123.8,124.85,28499.0,124.361,124.5106,123.4635,124.5106,28499.0
2018-05-11 10:00:00,124.79,125.44,124.79,125.35,27263.0,124.4508,125.099,124.4508,125.0093,27263.0
2018-05-11 10:30:00,125.3,125.81,125.27,125.76,51527.0,124.9594,125.468,124.9295,125.4181,51527.0
2018-05-11 11:00:00,125.8,125.8,125.21,125.22,32808.0,125.458,125.458,124.8696,124.8796,32808.0
2018-05-11 11:30:00,125.25,125.6,125.13,125.55,23506.0,124.9095,125.2586,124.7899,125.2087,23506.0
2018-05-11 12:00:00,125.58,125.68,125.13,125.17,29642.0,125.2386,125.3384,124.7899,124.8297,29642.0
2018-05-11 12:30:00,125.12,125.42,125.09,125.36,24008.0,124.7799,125.0791,124.75,125.0192,24008.0
2018-05-11 13:00:00,125.35,125.58,125.32,125.58,20508.0,125.0093,125.2386,124.9793,125.2386,20508.0
2018-05-11 13:30:00,125.52,125.55,125.36,125.48,19214.0,125.1788,125.2087,125.0192,125.1389,19214.0
2018-05-11 14:00:00,125.51,125.52,125.25,125.5,28485.0,125.1688,125.1788,124.9095,125.1588,28485.0
2018-05-11 14:30:00,125.51,125.6,125.22,125.31,34870.0,125.1688,125.2586,124.8796,124.9694,34870.0
2018-05-11 15:00:00,125.31,125.54,125.27,125.5,50827.0,124.9694,125.1987,124.9295,125.1588,50827.0
2018-05-11 15:30:00,125.5,125.74,125.44,125.68,116790.0,125.1588,125.3982,125.099,125.3384,116790.0
2018-05-14 09:30:00,125.84,128.06,125.84,127.99,111168.0,125.4979,127.7119,125.4979,127.6421,111168.0
2018-05-14 10:00:00,127.99,128.17,127.43,128.17,82064.0,127.6421,127.8216,127.0836,127.8216,82064.0
2018-05-14 10:30:00,128.15,128.35,127.73,127.78,82052.0,127.8016,128.0011,127.3828,127.4326,82052.0
2018-05-14 11:00:00,127.73,127.95,127.63,127.66,49929.0,127.3828,127.6022,127.2831,127.313,49929.0
2018-05-14 11:30:00,127.65,127.82,127.54,127.58,55923.0,127.303,127.4725,127.1933,127.2332,55923.0
2018-05-14 12:00:00,127.55,127.87,127.41,127.5,42515.0,127.2033,127.5224,127.0637,127.1534,42515.0
2018-05-14 12:30:00,127.46,127.48,127.1,127.16,40644.0,127.1135,127.1335,126.7545,126.8143,40644.0
2018-05-14 13:00:00,127.13,127.21,126.65,126.93,31562.0,126.7844,126.8642,126.3057,126.585,31562.0
2018-05-14 13:30:00,126.92,127.14,126.75,126.76,32068.0,126.575,126.7944,126.4054,126.4154,32068.0
2018-05-14 14:00:00,126.79,126.95,126.53,126.76,45501.0,126.4453,126.6049,126.186,126.4154,45501.0
2018-05-14 14:30:00,126.71,127.04,126.71,127.04,68367.0,126.3656,126.6947,126.3656,126.6947,68367.0
2018-05-14 15:00:00,127.04,127.13,126.85,127.05,80612.0,126.6947,126.7844,126.5052,126.7046,80612.0
2018-05-14 15:30:00,127.08,127.12,126.43,126.64,193259.0,126.7346,126.7744,126.0863,126.2957,193259.0
2018-05-15 09:30:00,126.32,126.32,125.13,125.35,69213.0,125.9766,125.9766,124.7899,125.0093,69213.0
2018-05-15 10:00:00,125.39,126.92,125.38,126.77,41460.0,125.0491,126.575,125.0392,126.4254,41460.0
2018-05-15 10:30:00,126.79,127.13,126.59,126.77,50503.0,126.4453,126.7844,126.2459,126.4254,50503.0
2018-05-15 11:00:00,126.77,126.99,126.31,126.42,44624.0,126.4254,126.6448,125.9666,126.0763,44624.0
2018-05-15 11:30:00,126.38,127.34,126.37,127.02,31133.0,126.0365,126.9938,126.0265,126.6747,31133.0
2018-05-15 12:00:00,127.05,127.37,126.91,127.1,31394.0,126.7046,127.0238,126.565,126.7545,31394.0
2018-05-15 12:30:00,127.17,127.28,126.93,127.11,16789.0,126.8243,126.934,126.585,126.7645,16789.0
2018-05-15 13:00:00,127.11,127.15,126.76,126.99,16043.0,126.7645,126.8044,126.4154,126.6448,16043.0
2018-05-15 13:30:00,127.04,127.11,126.58,126.64,23999.0,126.6947,126.7645,126.2359,126.2957,23999.0
2018-05-15 14:00:00,126.7,126.82,126.46,126.78,27878.0,126.3556,126.4753,126.1162,126.4354,27878.0
2018-05-15 14:30:00,126.77,127.03,126.64,126.78,37328.0,126.4254,126.6847,126.2957,126.4354,37328.0
2018-05-15 15:00:00,126.78,126.86,126.33,126.38,53496.0,126.4354,126.5152,125.9866,126.0365,53496.0
2018-05-15 15:30:00,126.36,126.71,126.17,126.65,141057.0,126.0165,126.3656,125.827,126.3057,141057.0
2018-05-16 09:30:00,126.33,126.98,126.14,126.71,46342.0,125.9866,126.6348,125.7971,126.3656,46342.0
2018-05-16 10:00:00,126.76,127.28,126.49,127.05,38385.0,126.4154,126.934,126.1462,126.7046,38385.0
2018-05-16 10:30:00,127.06,127.44,126.95,127.01,47105.0,126.7146,127.0936,126.6049,126.6647,47105.0
2018-05-16 11:00:00,127.03,127.53,126.68,127.3,53515.0,126.6847,127.1833,126.3356,126.954,53515.0
2018-05-16 11:30:00,127.28,127.6,127.17,127.46,30210.0,126.934,127.2531,126.8243,127.1135,30210.0
2018-05-16 12:00:00,127.43,128.05,127.42,127.96,30240.0,127.0836,127.7019,127.0736,127.6122,30240.0
2018-05-16 12:30:00,127.96,128.09,127.68,127.94,26842.0,127.6122,127.7418,127.3329,127.5922,26842.0
2018-05-16 13:00:00,127.93,127.99,127.55,127.71,28840.0,127.5822,127.6421,127.2033,127.3628,28840.0
2018-05-16 13:30:00,127.68,127.76,127.26,127.55,37684.0,127.3329,127.4127,126.9141,127.2033,37684.0
2018-05-16 14:00:00,127.55,127.63,127.28,127.41,33556.0,127.2033,127.2831,126.934,127.0637,33556.0
2018-05-16 14:30:00,127.41,127.55,127.29,127.52,40660.0,127.0637,127.2033,126.944,127.1734,40660.0
2018-05-16 15:00:00,127.51,127.51,127.14,127.15,54232.0,127.1634,127.1634,126.7944,126.8044,54232.0
2018-05-16 15:30:00,127.14,127.26,126.87,127.13,123562.0,126.7944,126.9141,126.5251,126.7844,123562.0
2018-05-17 09:30:00,127.07,127.59,126.81,127.14,41605.0,126.7246,127.2432,126.4653,126.7944,41605.0
2018-05-17 10:00:00,127.12,127.78,127.12,127.78,56903.0,126.7744,127.4326,126.7744,127.4326,56903.0
2018-05-17 10:30:00,127.77,128.2,127.62,127.9,33973.0,127.4227,127.8515,127.2731,127.5523,33973.0
2018-05-17 11:00:00,127.9,128.13,127.6,127.68,31208.0,127.5523,127.7817,127.2531,127.3329,31208.0
2018-05-17 11:30:00,127.68,127.69,127.32,127.36,34826.0,127.3329,127.3429,126.9739,127.0138,34826.0
2018-05-17 12:00:00,127.33,127.79,127.18,127.79,25516.0,126.9839,127.4426,126.8343,127.4426,25516.0
2018-05-17 12:30:00,127.78,127.87,127.44,127.57,26408.0,127.4326,127.5224,127.0936,127.2232,26408.0
2018-05-17 13:00:00,127.57,127.73,127.41,127.43,16415.0,127.2232,127.3828,127.0637,127.0836,16415.0
2018-05-17 13:30:00,127.45,127.52,127.15,127.15,19414.0,127.1035,127.1734,126.8044,126.8044,19414.0
2018-05-17 14:00:00,127.13,127.43,126.85,127.4,18920.0,126.7844,127.0836,126.5052,127.0537,18920.0
2018-05-17 14:30:00,127.41,127.64,127.13,127.57,31165.0,127.0637,127.293,126.7844,127.2232,31165.0
2018-05-17 15:00:00,127.56,127.69,127.24,127.42,49694.0,127.2132,127.3429,126.8941,127.0736,49694.0
2018-05-17 15:30:00,127.43,127.68,127.26,127.37,98340.0,127.0836,127.3329,126.9141,127.0238,98340.0
2018-05-18 09:30:00,126.55,127.66,125.55,127.06,76798.0,126.206,127.313,125.2087,126.7146,76798.0
2018-05-18 10:00:00,127.03,127.52,126.99,127.35,44937.0,126.6847,127.1734,126.6448,127.0038,44937.0
2018-05-18 10:30:00,127.3,127.64,127.17,127.56,38317.0,126.954,127.293,126.8243,127.2132,38317.0
2018-05-18 11:00:00,127.57,128.19,127.5,127.94,37477.0,127.2232,127.8415,127.1534,127.5922,37477.0
2018-05-18 11:30:00,127.98,128.03,127.62,127.89,41684.0,127.6321,127.682,127.2731,127.5424,41684.0
2018-05-18 12:00:00,127.79,127.86,127.52,127.52,27175.0,127.4426,127.5124,127.1734,127.1734,27175.0
2018-05-18 12:30:00,127.5,127.59,127.33,127.47,25621.0,127.1534,127.2432,126.9839,127.1235,25621.0
2018-05-18 13:00:00,127.47,127.52,127.3,127.3,25084.0,127.1235,127.1734,126.954,126.954,25084.0
2018-05-18 13:30:00,127.32,127.32,127.01,127.11,44545.0,126.9739,126.9739,126.6647,126.7645,44545.0
2018-05-18 14:00:00,127.17,127.39,127.11,127.27,46710.0,126.8243,127.0437,126.7645,126.924,46710.0
2018-05-18 14:30:00,127.26,127.46,127.26,127.41,79641.0,126.9141,127.1135,126.9141,127.0637,79641.0
2018-05-18 15:00:00,127.41,127.88,127.41,127.82,95655.0,127.0637,127.5324,127.0637,127.4725,95655.0
2018-05-18 15:30:00,127.82,127.96,127.44,127.67,247618.0,127.4725,127.6122,127.0936,127.3229,247618.0
2018-05-21 09:30:00,128.03,128.48,127.15,128.17,42449.0,127.682,128.1307,126.8044,127.8216,42449.0
2018-05-21 10:00:00,128.18,128.19,127.64,127.95,41410.0,127.8316,127.8415,127.293,127.6022,41410.0
2018-05-21 10:30:00,127.93,128.12,127.88,128.11,31472.0,127.5822,127.7717,127.5324,127.7618,31472.0
2018-05-21 11:00:00,128.13,128.24,127.4,127.51,26455.0,127.7817,127.8914,127.0537,127.1634,26455.0
2018-05-21 11:30:00,127.51,127.84,127.26,127.76,34016.0,127.1634,127.4925,126.9141,127.4127,34016.0
2018-05-21 12:00:00,127.78,128.14,127.73,127.97,17970.0,127.4326,127.7917,127.3828,127.6221,17970.0
2018-05-21 12:30:00,127.93,128.16,127.82,127.98,16945.0,127.5822,127.8116,127.4725,127.6321,16945.0
2018-05-21 13:00:00,128.0,128.12,127.88,127.96,17500.0,127.6521,127.7717,127.5324,127.6122,17500.0
2018-05-21 13:30:00,127.97,128.36,127.96,128.34,24959.0,127.6221,128.0111,127.6122,127.9911,24959.0
2018-05-21 14:00:00,128.34,128.43,128.16,128.37,30767.0,127.9911,128.0809,127.8116,128.021,30767.0
2018-05-21 14:30:00,128.35,128.57,128.11,128.49,35394.0,128.0011,128.2205,127.7618,128.1407,35394.0
2018-05-21 15:00:00,128.51,128.51,128.17,128.17,43595.0,128.1607,128.1607,127.8216,127.8216,43595.0
2018-05-21 15:30:00,128.19,128.45,128.1,128.32,105027.0,127.8415,128.1008,127.7518,127.9712,105027.0
2018-05-22 09:30:00,128.99,129.0,127.92,128.37,48080.0,128.6394,128.6493,127.5723,128.021,48080.0
2018-05-22 10:00:00,128.34,128.67,127.95,128.02,28103.0,127.9911,128.3202,127.6022,127.672,28103.0
2018-05-22 10:30:00,127.91,128.44,127.86,128.19,44076.0,127.5623,128.0909,127.5124,127.8415,44076.0
2018-05-22 11:00:00,128.16,128.4,128.12,128.2,27305.0,127.8116,128.051,127.7717,127.8515,27305.0
2018-05-22 11:30:00,128.14,128.22,127.83,127.97,19248.0,127.7917,127.8715,127.4825,127.6221,19248.0
2018-05-22 12:00:00,127.99,128.07,127.85,127.87,14513.0,127.6421,127.7219,127.5025,127.5224,14513.0
2018-05-22 12:30:00,127.95,127.99,127.74,127.86,13100.0,127.6022,127.6421,127.3928,127.5124,13100.0
2018-05-22 13:00:00,127.83,127.95,127.72,127.75,12635.0,127.4825,127.6022,127.3728,127.4027,12635.0
2018-05-22 13:30:00,127.75,127.89,127.53,127.58,12993.0,127.4027,127.5424,127.1833,127.2332,12993.0
2018-05-22 14:00:00,127.59,127.74,127.55,127.64,13053.0,127.2432,127.3928,127.2033,127.293,13053.0
2018-05-22 14:30:00,127.69,127.86,127.61,127.69,20412.0,127.3429,127.5124,127.2631,127.3429,20412.0
2018-05-22 15:00:00,127.71,127.97,127.64,127.88,19431.0,127.3628,127.6221,127.293,127.5324,19431.0
2018-05-22 15:30:00,127.85,128.02,127.61,127.84,106297.0,127.5025,127.672,127.2631,127.4925,106297.0
2018-05-23 09:30:00,127.03,127.84,126.52,127.61,48062.0,126.6847,127.4925,126.1761,127.2631,48062.0
2018-05-23 10:00:00,127.62,128.04,127.52,127.55,43921.0,127.2731,127.6919,127.1734,127.2033,43921.0
2018-05-23 10:30:00,127.58,127.58,127.22,127.55,17500.0,127.2332,127.2332,126.8742,127.2033,17500.0
2018-05-23 11:00:00,127.53,127.95,127.47,127.93,15238.0,127.1833,127.6022,127.1235,127.5822,15238.0
2018-05-23 11:30:00,127.89,128.12,127.77,127.89,14300.0,127.5424,127.7717,127.4227,127.5424,14300.0
2018-05-23 12:00:00,127.83,128.09,127.72,127.72,15690.0,127.4825,127.7418,127.3728,127.3728,15690.0
2018-05-23 12:30:00,127.74,128.09,127.71,127.99,16072.0,127.3928,127.7418,127.3628,127.6421,16072.0
2018-05-23 13:00:00,127.98,128.02,127.71,127.82,10383.0,127.6321,127.672,127.3628,127.4725,10383.0
2018-05-23 13:30:00,127.82,127.95,127.76,127.83,12900.0,127.4725,127.6022,127.4127,127.4825,12900.0
2018-05-23 14:00:00,127.9,128.13,127.75,127.85,21217.0,127.5523,127.7817,127.4027,127.5025,21217.0
2018-05-23 14:30:00,127.9,127.99,127.78,127.96,28908.0,127.5523,127.6421,127.4326,127.6122,28908.0
2018-05-23 15:00:00,127.93,128.3,127.89,128.13,89143.0,127.5822,127.9512,127.5424,127.7817,89143.0
2018-05-23 15:30:00,128.13,128.25,127.83,128.25,127310.0,127.7817,127.9014,127.4825,127.9014,127310.0
2018-05-24 09:30:00,128.14,129.0,127.08,127.86,20899.0,127.7917,128.6493,126.7346,127.5124,20899.0
2018-05-24 10:00:00,127.8,128.21,127.51,127.62,19793.0,127.4526,127.8615,127.1634,127.2731,19793.0
2018-05-24 10:30:00,127.53,127.82,127.16,127.18,27945.0,127.1833,127.4725,126.8143,126.8343,27945.0
2018-05-24 11:00:00,127.14,127.69,127.13,127.64,19575.0,126.7944,127.3429,126.7844,127.293,19575.0
2018-05-24 11:30:00,127.64,127.83,127.54,127.83,21090.0,127.293,127.4825,127.1933,127.4825,21090.0
2018-05-24 12:00:00,127.84,127.96,127.66,127.95,45297.0,127.4925,127.6122,127.313,127.6022,45297.0
2018-05-24 12:30:00,127.99,128.41,127.95,128.41,12469.0,127.6421,128.0609,127.6022,128.0609,12469.0
2018-05-24 13:00:00,128.4,128.44,128.13,128.23,18674.0,128.051,128.0909,127.7817,127.8814,18674.0
2018-05-24 13:30:00,128.29,128.34,128.13,128.27,13254.0,127.9413,127.9911,127.7817,127.9213,13254.0
2018-05-24 14:00:00,128.27,128.36,128.12,128.33,17432.0,127.9213,128.0111,127.7717,127.9812,17432.0
2018-05-24 14:30:00,128.34,128.41,128.12,128.3,22165.0,127.9911,128.0609,127.7717,127.9512,22165.0
2018-05-24 15:00:00,128.24,128.45,128.21,128.27,36198.0,127.8914,128.1008,127.8615,127.9213,36198.0
2018-05-24 15:30:00,128.28,128.34,128.08,128.17,124628.0,127.9313,127.9911,127.7318,127.8216,124628.0
2018-05-25 09:30:00,128.18,128.55,127.79,128.44,22205.0,127.8316,128.2006,127.4426,128.0909,22205.0
2018-05-25 10:00:00,128.46,128.55,128.27,128.33,32553.0,128.1108,128.2006,127.9213,127.9812,32553.0
2018-05-25 10:30:00,128.34,128.42,128.06,128.24,22184.0,127.9911,128.0709,127.7119,127.8914,22184.0
2018-05-25 11:00:00,128.28,128.38,127.99,128.27,25538.0,127.9313,128.031,127.6421,127.9213,25538.0
2018-05-25 11:30:00,128.31,128.44,128.23,128.34,16755.0,127.9612,128.0909,127.8814,127.9911,16755.0
2018-05-25 12:00:00,128.33,128.53,128.22,128.37,12577.0,127.9812,128.1806,127.8715,128.021,12577.0
2018-05-25 12:30:00,128.41,128.47,128.27,128.34,15393.0,128.0609,128.1208,127.9213,127.9911,15393.0
2018-05-25 13:00:00,128.37,128.4,128.2,128.28,14664.0,128.021,128.051,127.8515,127.9313,14664.0
2018-05-25 13:30:00,128.27,128.27,128.08,128.2,15264.0,127.9213,127.9213,127.7318,127.8515,15264.0
2018-05-25 14:00:00,128.17,128.66,128.15,128.66,21392.0,127.8216,128.3103,127.8016,128.3103,21392.0
2018-05-25 14:30:00,128.67,128.81,128.52,128.71,24312.0,128.3202,128.4598,128.1706,128.3601,24312.0
2018-05-25 15:00:00,128.66,128.67,128.44,128.67,38632.0,128.3103,128.3202,128.0909,128.3202,38632.0
2018-05-25 15:30:00,128.7,128.7,128.42,128.52,73288.0,128.3501,128.3501,128.0709,128.1706,73288.0
2018-05-29 09:30:00,127.71,128.73,127.53,128.73,26538.0,127.3628,128.3801,127.1833,128.3801,26538.0
2018-05-29 10:00:00,128.54,128.7,127.99,128.24,29070.0,128.1906,128.3501,127.6421,127.8914,29070.0
2018-05-29 10:30:00,128.24,128.49,128.01,128.32,19120.0,127.8914,128.1407,127.662,127.9712,19120.0
2018-05-29 11:00:00,128.26,128.31,127.97,128.1,26963.0,127.9113,127.9612,127.6221,127.7518,26963.0
2018-05-29 11:30:00,128.08,128.15,127.62,127.69,15815.0,127.7318,127.8016,127.2731,127.3429,15815.0
2018-05-29 12:00:00,127.64,127.7,127.18,127.62,13960.0,127.293,127.3529,126.8343,127.2731,13960.0
2018-05-29 12:30:00,127.68,128.22,127.68,128.22,10643.0,127.3329,127.8715,127.3329,127.8715,10643.0
2018-05-29 13:00:00,128.17,128.38,128.09,128.28,14590.0,127.8216,128.031,127.7418,127.9313,14590.0
2018-05-29 13:30:00,128.28,128.38,128.04,128.35,11150.0,127.9313,128.031,127.6919,128.0011,11150.0
2018-05-29 14:00:00,128.32,128.49,127.99,128.46,13009.0,127.9712,128.1407,127.6421,128.1108,13009.0
2018-05-29 14:30:00,128.43,128.54,128.13,128.24,15621.0,128.0809,128.1906,127.7817,127.8914,15621.0
2018-05-29 15:00:00,128.2,128.39,128.15,128.33,31474.0,127.8515,128.041,127.8016,127.9812,31474.0
2018-05-29 15:30:00,128.31,129.0,128.31,128.89,79943.0,127.9612,128.6493,127.9612,128.5396,79943.0
2018-05-30 09:30:00,129.58,130.08,129.38,129.86,31452.0,129.2278,129.7264,129.0283,129.507,31452.0
2018-05-30 10:00:00,129.88,130.06,129.69,129.93,15243.0,129.5269,129.7065,129.3375,129.5768,15243.0
2018-05-30 10:30:00,129.99,130.41,129.91,130.35,17611.0,129.6366,130.0555,129.5569,129.9957,17611.0
2018-05-30 11:00:00,130.36,130.6,130.31,130.55,13354.0,130.0056,130.245,129.9558,130.1951,13354.0
2018-05-30 11:30:00,130.5,130.59,130.28,130.47,15644.0,130.1453,130.235,129.9259,130.1153,15644.0
2018-05-30 12:00:00,130.53,130.63,130.47,130.61,14331.0,130.1752,130.2749,130.1153,130.255,14331.0
2018-05-30 12:30:00,130.59,130.63,130.34,130.46,19486.0,130.235,130.2749,129.9857,130.1054,19486.0
2018-05-30 13:00:00,130.49,130.78,130.46,130.72,14200.0,130.1353,130.4245,130.1054,130.3647,14200.0
2018-05-30 13:30:00,130.74,130.74,130.31,130.33,19141.0,130.3846,130.3846,129.9558,129.9757,19141.0
2018-05-30 14:00:00,130.35,130.36,130.26,130.34,17702.0,129.9957,130.0056,129.9059,129.9857,17702.0
2018-05-30 14:30:00,130.32,130.48,130.29,130.48,18071.0,129.9657,130.1253,129.9358,130.1253,18071.0
2018-05-30 15:00:00,130.48,130.56,130.39,130.5,43280.0,130.1253,130.2051,130.0356,130.1453,43280.0
2018-05-30 15:30:00,130.5,130.89,130.5,130.74,134129.0,130.1453,130.5342,130.1453,130.3846,134129.0
2018-05-31 09:30:00,130.65,131.24,129.98,131.1,25690.0,130.2948,130.8832,129.6267,130.7436,25690.0
2018-05-31 10:00:00,131.0,131.27,130.69,131.25,34210.0,130.6439,130.9132,130.3347,130.8932,34210.0
2018-05-31 10:30:00,131.25,131.38,130.79,130.9,25700.0,130.8932,131.0229,130.4345,130.5442,25700.0
2018-05-31 11:00:00,130.84,131.01,130.63,131.01,14570.0,130.4843,130.6539,130.2749,130.6539,14570.0
2018-05-31 11:30:00,130.99,131.37,130.74,131.09,14634.0,130.6339,131.0129,130.3846,130.7337,14634.0
2018-05-31 12:00:00,131.12,131.19,131.04,131.13,19020.0,130.7636,130.8334,130.6838,130.7735,19020.0
2018-05-31 12:30:00,131.12,131.44,131.09,131.44,14023.0,130.7636,131.0827,130.7337,131.0827,14023.0
2018-05-31 13:00:00,131.42,131.44,131.19,131.3,8300.0,131.0628,131.0827,130.8334,130.9431,8300.0
2018-05-31 13:30:00,131.28,131.29,130.71,130.74,19053.0,130.9231,130.9331,130.3547,130.3846,19053.0
2018-05-31 14:00:00,130.69,130.72,130.43,130.63,15201.0,130.3347,130.3647,130.0754,130.2749,15201.0
2018-05-31 14:30:00,130.6,130.68,130.43,130.53,23463.0,130.245,130.3248,130.0754,130.1752,23463.0
2018-05-31 15:00:00,130.57,130.88,130.45,130.64,41951.0,130.2151,130.5242,130.0954,130.2849,41951.0
2018-05-31 15:30:00,130.66,130.81,130.15,130.44,153340.0,130.3048,130.4544,129.7962,130.0854,153340.0
2018-06-01 09:30:00,131.35,131.94,131.35,131.68,20238.0,130.9929,131.5813,130.9929,131.322,20238.0
2018-06-01 10:00:00,131.7,132.05,131.61,132.0,23399.0,131.342,131.691,131.2522,131.6412,23399.0
2018-06-01 10:30:00,132.06,132.36,131.77,132.36,18410.0,131.701,132.0002,131.4118,132.0002,18410.0
2018-06-01 11:00:00,132.36,132.73,132.36,132.38,39368.0,132.0002,132.3692,132.0002,132.0201,39368.0
2018-06-01 11:30:00,132.37,132.56,132.3,132.46,12509.0,132.0102,132.1997,131.9404,132.0999,12509.0
2018-06-01 12:00:00,132.55,132.64,132.41,132.44,11823.0,132.1897,132.2794,132.0501,132.08,11823.0
2018-06-01 12:30:00,132.44,132.9,132.4,132.79,12635.0,132.08,132.5387,132.0401,132.429,12635.0
2018-06-01 13:00:00,132.79,132.96,132.79,132.91,15850.0,132.429,132.5986,132.429,132.5487,15850.0
2018-06-01 13:30:00,132.87,133.08,132.87,132.98,13547.0,132.5088,132.7182,132.5088,132.6185,13547.0
2018-06-01 14:00:00,132.99,133.01,132.73,132.79,17122.0,132.6285,132.6484,132.3692,132.429,17122.0
2018-06-01 14:30:00,132.78,132.8,132.49,132.66,18008.0,132.4191,132.439,132.1298,132.2994,18008.0
2018-06-01 15:00:00,132.64,132.68,132.36,132.62,41301.0,132.2794,132.3193,132.0002,132.2595,41301.0
2018-06-01 15:30:00,132.6,132.64,132.42,132.57,85002.0,132.2395,132.2794,132.06,132.2096,85002.0
2018-06-04 09:30:00,132.83,133.43,132.25,132.84,66066.0,132.4689,133.0673,131.8905,132.4789,66066.0
2018-06-04 10:00:00,132.87,133.71,132.87,133.44,52444.0,132.5088,133.3465,132.5088,133.0773,52444.0
2018-06-04 10:30:00,133.38,133.88,133.38,133.88,40713.0,133.0174,133.5161,133.0174,133.5161,40713.0
2018-06-04 11:00:00,133.91,133.99,133.6,133.85,35385.0,133.546,133.6258,133.2368,133.4861,35385.0
2018-06-04 11:30:00,133.84,134.02,133.79,134.0,36905.0,133.4762,133.6557,133.4263,133.6357,36905.0
2018-06-04 12:00:00,134.01,134.55,133.89,134.42,43270.0,133.6457,134.1842,133.526,134.0546,43270.0
2018-06-04 12:30:00,134.45,134.71,134.4,134.69,30724.0,134.0845,134.3438,134.0347,134.3239,30724.0
2018-06-04 13:00:00,134.68,134.95,134.67,134.9,23421.0,134.3139,134.5832,134.3039,134.5333,23421.0
2018-06-04 13:30:00,134.9,134.94,134.66,134.93,24758.0,134.5333,134.5732,134.2939,134.5632,24758.0
2018-06-04 14:00:00,134.91,135.06,134.79,134.84,32131.0,134.5433,134.6929,134.4236,134.4735,32131.0
2018-06-04 14:30:00,134.87,134.99,134.67,134.99,30110.0,134.5034,134.623,134.3039,134.623,30110.0
2018-06-04 15:00:00,134.98,135.01,134.74,134.76,56653.0,134.6131,134.643,134.3737,134.3937,56653.0
2018-06-04 15:30:00,134.76,134.92,134.66,134.88,129097.0,134.3937,134.5532,134.2939,134.5133,129097.0
2018-06-05 09:30:00,135.09,136.14,134.95,135.99,47050.0,134.7228,135.7699,134.5832,135.6203,47050.0
2018-06-05 10:00:00,136.11,136.55,135.97,136.2,28314.0,135.74,136.1788,135.6004,135.8298,28314.0
2018-06-05 10:30:00,136.21,136.23,135.48,135.53,45941.0,135.8397,135.8597,135.1117,135.1616,45941.0
2018-06-05 11:00:00,135.53,135.72,135.14,135.44,40584.0,135.1616,135.3511,134.7726,135.0718,40584.0
2018-06-05 11:30:00,135.4,136.04,135.28,136.01,42938.0,135.0319,135.6702,134.9123,135.6403,42938.0
2018-06-05 12:00:00,136.04,136.14,135.8,136.01,24711.0,135.6702,135.7699,135.4308,135.6403,24711.0
2018-06-05 12:30:00,135.98,136.01,135.52,135.74,44056.0,135.6104,135.6403,135.1516,135.371,44056.0
2018-06-05 13:00:00,135.74,135.77,135.58,135.69,19576.0,135.371,135.4009,135.2114,135.3211,19576.0
2018-06-05 13:30:00,135.71,136.28,135.66,136.16,43114.0,135.3411,135.9095,135.2912,135.7899,43114.0
2018-06-05 14:00:00,136.2,136.2,135.87,135.88,25911.0,135.8298,135.8298,135.5007,135.5106,25911.0
2018-06-05 14:30:00,135.88,136.13,135.88,135.97,34193.0,135.5106,135.76,135.5106,135.6004,34193.0
2018-06-05 15:00:00,135.96,136.11,135.73,135.87,54389.0,135.5904,135.74,135.361,135.5007,54389.0
2018-06-05 15:30:00,135.88,135.95,135.68,135.83,120887.0,135.5106,135.5804,135.3112,135.4608,120887.0
2018-06-06 09:30:00,135.82,136.34,134.78,134.8,39202.0,135.4508,135.9694,134.4136,134.4336,39202.0
2018-06-06 10:00:00,134.75,135.42,134.62,135.26,46238.0,134.3837,135.0519,134.2541,134.8923,46238.0
2018-06-06 10:30:00,135.21,135.88,135.12,135.88,17013.0,134.8425,135.5106,134.7527,135.5106,17013.0
2018-06-06 11:00:00,135.9,136.54,135.9,136.44,23632.0,135.5306,136.1688,135.5306,136.0691,23632.0
2018-06-06 11:30:00,136.42,136.62,136.38,136.56,13524.0,136.0492,136.2486,136.0093,136.1888,13524.0
2018-06-06 12:00:00,136.69,136.75,136.46,136.58,12765.0,136.3184,136.3783,136.0891,136.2087,12765.0
2018-06-06 12:30:00,136.61,136.69,136.48,136.54,13430.0,136.2386,136.3184,136.109,136.1688,13430.0
2018-06-06 13:00:00,136.61,136.69,136.29,136.39,10959.0,136.2386,136.3184,135.9195,136.0192,10959.0
2018-06-06 13:30:00,136.4,136.51,136.3,136.3,12180.0,136.0292,136.1389,135.9295,135.9295,12180.0
2018-06-06 14:00:00,136.32,136.58,136.25,136.57,13057.0,135.9494,136.2087,135.8796,136.1988,13057.0
2018-06-06 14:30:00,136.59,136.96,136.59,136.96,16209.0,136.2187,136.5877,136.2187,136.5877,16209.0
2018-06-06 15:00:00,136.96,137.02,136.77,136.98,26719.0,136.5877,136.6475,136.3982,136.6076,26719.0
2018-06-06 15:30:00,136.98,137.15,136.82,137.11,78250.0,136.6076,136.7772,136.4481,136.7373,78250.0
2018-06-07 09:30:00,137.4,137.65,137.05,137.47,31393.0,137.0265,137.2758,136.6775,137.0963,31393.0
2018-06-07 10:00:00,137.47,137.5,136.68,136.82,25878.0,137.0963,137.1262,136.3085,136.4481,25878.0
2018-06-07 10:30:00,136.76,136.76,136.24,136.58,33250.0,136.3882,136.3882,135.8697,136.2087,33250.0
2018-06-07 11:00:00,136.58,136.77,136.31,136.62,17444.0,136.2087,136.3982,135.9395,136.2486,17444.0
2018-06-07 11:30:00,136.66,136.82,136.49,136.64,12533.0,136.2885,136.4481,136.119,136.2686,12533.0
2018-06-07 12:00:00,136.69,136.76,136.45,136.76,14003.0,136.3184,136.3882,136.0791,136.3882,14003.0
2018-06-07 12:30:00,136.71,136.71,136.0,136.12,17500.0,136.3384,136.3384,135.6303,135.75,17500.0
2018-06-07 13:00:00,136.05,136.1,135.51,135.55,19302.0,135.6802,135.73,135.1416,135.1815,19302.0
2018-06-07 13:30:00,135.54,135.76,135.19,135.46,21197.0,135.1716,135.391,134.8225,135.0918,21197.0
2018-06-07 14:00:00,135.42,136.03,135.42,135.99,18805.0,135.0519,135.6602,135.0519,135.6203,18805.0
2018-06-07 14:30:00,136.0,136.62,135.96,136.53,36531.0,135.6303,136.2486,135.5904,136.1589,36531.0
2018-06-07 15:00:00,136.53,136.96,136.49,136.81,33034.0,136.1589,136.5877,136.119,136.4381,33034.0
2018-06-07 15:30:00,136.82,136.85,136.37,136.56,67154.0,136.4481,136.478,135.9993,136.1888,67154.0
2018-06-08 09:30:00,136.0,137.38,135.2,137.2,33436.0,135.6303,137.0066,134.8325,136.827,33436.0
2018-06-08 10:00:00,137.2,137.36,136.96,137.08,17388.0,136.827,136.9866,136.5877,136.7074,17388.0
2018-06-08 10:30:00,137.02,137.08,136.53,137.08,20180.0,136.6475,136.7074,136.1589,136.7074,20180.0
2018-06-08 11:00:00,137.06,137.52,136.97,137.11,77765.0,136.6874,137.1462,136.5977,136.7373,77765.0
2018-06-08 11:30:00,137.15,137.3,137.02,137.22,25321.0,136.7772,136.9268,136.6475,136.847,25321.0
2018-06-08 12:00:00,137.26,137.55,137.23,137.44,16050.0,136.8869,137.1761,136.857,137.0664,16050.0
2018-06-08 12:30:00,137.45,137.73,137.45,137.58,13415.0,137.0764,137.3556,137.0764,137.206,13415.0
2018-06-08 13:00:00,137.59,137.74,137.45,137.59,13580.0,137.216,137.3656,137.0764,137.216,13580.0
2018-06-08 13:30:00,137.64,137.86,137.43,137.52,22606.0,137.2658,137.4852,137.0564,137.1462,22606.0
2018-06-08 14:00:00,137.55,137.78,137.5,137.76,12083.0,137.1761,137.4055,137.1262,137.3855,12083.0
2018-06-08 14:30:00,137.79,137.96,137.69,137.82,24805.0,137.4154,137.585,137.3157,137.4454,24805.0
2018-06-08 15:00:00,137.82,137.84,137.6,137.79,27850.0,137.4454,137.4653,137.226,137.4154,27850.0
2018-06-08 15:30:00,137.83,138.26,137.81,137.86,140032.0,137.4553,137.8842,137.4354,137.4852,140032.0
2018-06-11 09:30:00,137.88,138.33,137.21,137.87,49624.0,137.5052,137.954,136.837,137.4952,49624.0
2018-06-11 10:00:00,137.9,138.15,137.38,137.38,17533.0,137.5251,137.7745,137.0066,137.0066,17533.0
2018-06-11 10:30:00,137.36,137.55,137.2,137.48,23086.0,136.9866,137.1761,136.827,137.1063,23086.0
2018-06-11 11:00:00,137.5,137.78,137.4,137.78,18165.0,137.1262,137.4055,137.0265,137.4055,18165.0
2018-06-11 11:30:00,137.78,138.23,137.77,137.95,32858.0,137.4055,137.8542,137.3955,137.575,32858.0
2018-06-11 12:00:00,137.97,138.22,137.97,138.22,16697.0,137.5949,137.8443,137.5949,137.8443,16697.0
2018-06-11 12:30:00,138.2,138.21,137.91,138.0,17045.0,137.8243,137.8343,137.5351,137.6249,17045.0
2018-06-11 13:00:00,138.02,138.03,137.8,137.98,12090.0,137.6448,137.6548,137.4254,137.6049,12090.0
2018-06-11 13:30:00,138.02,138.11,137.84,137.92,17021.0,137.6448,137.7346,137.4653,137.5451,17021.0
2018-06-11 14:00:00,137.92,138.16,137.9,138.09,18205.0,137.5451,137.7844,137.5251,137.7146,18205.0
2018-06-11 14:30:00,138.12,138.32,138.09,138.24,18087.0,137.7445,137.944,137.7146,137.8642,18087.0
2018-06-11 15:00:00,138.24,138.41,138.13,138.33,25045.0,137.8642,138.0338,137.7545,137.954,25045.0
2018-06-11 15:30:00,138.34,138.4,137.85,137.89,64002.0,137.9639,138.0238,137.4753,137.5152,64002.0
2018-06-12 09:30:00,138.27,138.85,137.9,137.93,51178.0,137.8941,138.4726,137.5251,137.5551,51178.0
2018-06-12 10:00:00,137.94,138.24,137.93,138.01,18082.0,137.565,137.8642,137.5551,137.6348,18082.0
2018-06-12 10:30:00,138.01,138.66,138.01,138.6,31000.0,137.6348,138.2831,137.6348,138.2232,31000.0
2018-06-12 11:00:00,138.6,138.89,138.56,138.65,19057.0,138.2232,138.5124,138.1833,138.2731,19057.0
2018-06-12 11:30:00,138.69,139.38,138.55,139.36,32105.0,138.313,139.0011,138.1734,138.9812,32105.0
2018-06-12 12:00:00,139.43,139.56,139.28,139.31,14618.0,139.051,139.1806,138.9014,138.9313,14618.0
2018-06-12 12:30:00,139.34,139.35,139.12,139.14,11974.0,138.9612,138.9712,138.7418,138.7618,11974.0
2018-06-12 13:00:00,139.16,139.42,139.14,139.31,9492.0,138.7817,139.041,138.7618,138.9313,9492.0
2018-06-12 13:30:00,139.32,139.63,139.28,139.63,12800.0,138.9413,139.2504,138.9014,139.2504,12800.0
2018-06-12 14:00:00,139.64,139.68,139.26,139.31,17359.0,139.2604,139.3003,138.8814,138.9313,17359.0
2018-06-12 14:30:00,139.2,139.44,139.14,139.16,20341.0,138.8216,139.061,138.7618,138.7817,20341.0
2018-06-12 15:00:00,139.18,139.8,139.15,139.8,30674.0,138.8017,139.42,138.7717,139.42,30674.0
2018-06-12 15:30:00,139.81,140.01,139.75,139.91,83482.0,139.4299,139.6294,139.3701,139.5297,83482.0
2018-06-13 09:30:00,139.92,140.48,139.56,140.41,65359.0,139.5396,140.0981,139.1806,140.0283,65359.0
2018-06-13 10:00:00,140.44,141.0,140.41,140.64,49242.0,140.0582,140.6167,140.0283,140.2577,49242.0
2018-06-13 10:30:00,140.6,140.62,140.07,140.13,34528.0,140.2178,140.2377,139.6892,139.7491,34528.0
2018-06-13 11:00:00,140.13,140.45,140.13,140.15,29831.0,139.7491,140.0682,139.7491,139.769,29831.0
2018-06-13 11:30:00,140.16,140.25,140.08,140.15,28033.0,139.779,139.8688,139.6992,139.769,28033.0
2018-06-13 12:00:00,140.12,140.24,139.71,139.86,15984.0,139.7391,139.8588,139.3302,139.4798,15984.0
2018-06-13 12:30:00,139.82,139.97,139.62,139.78,16021.0,139.4399,139.5895,139.2405,139.4,16021.0
2018-06-13 13:00:00,139.76,139.86,139.65,139.7,17527.0,139.3801,139.4798,139.2704,139.3202,17527.0
2018-06-13 13:30:00,139.7,139.91,139.62,139.91,35601.0,139.3202,139.5297,139.2405,139.5297,35601.0
2018-06-13 14:00:00,139.83,139.83,138.9,138.99,29985.0,139.4499,139.4499,138.5224,138.6122,29985.0
2018-06-13 14:30:00,138.95,139.33,138.66,139.33,31930.0,138.5723,138.9513,138.2831,138.9513,31930.0
2018-06-13 15:00:00,139.34,139.63,139.25,139.32,47614.0,138.9612,139.2504,138.8715,138.9413,47614.0
2018-06-13 15:30:00,139.31,139.53,139.08,139.34,140339.0,138.9313,139.1507,138.7019,138.9612,140339.0
2018-06-14 09:30:00,139.82,140.82,139.68,140.28,50503.0,139.4399,140.4372,139.3003,139.8987,50503.0
2018-06-14 10:00:00,140.34,140.41,140.19,140.29,33302.0,139.9585,140.0283,139.8089,139.9086,33302.0
2018-06-14 10:30:00,140.28,140.4,140.06,140.21,28039.0,139.8987,140.0183,139.6793,139.8289,28039.0
2018-06-14 11:00:00,140.17,140.3,139.96,140.01,23979.0,139.789,139.9186,139.5795,139.6294,23979.0
2018-06-14 11:30:00,139.99,140.24,139.95,140.22,48606.0,139.6095,139.8588,139.5696,139.8388,48606.0
2018-06-14 12:00:00,140.26,140.82,140.23,140.8,16326.0,139.8787,140.4372,139.8488,140.4173,16326.0
2018-06-14 12:30:00,140.8,140.9,140.56,140.59,17150.0,140.4173,140.517,140.1779,140.2078,17150.0
2018-06-14 13:00:00,140.59,140.76,140.56,140.71,13503.0,140.2078,140.3774,140.1779,140.3275,13503.0
2018-06-14 13:30:00,140.75,140.83,140.64,140.71,22409.0,140.3674,140.4472,140.2577,140.3275,22409.0
2018-06-14 14:00:00,140.72,141.06,140.71,141.06,19825.0,140.3375,140.6765,140.3275,140.6765,19825.0
2018-06-14 14:30:00,141.05,141.34,140.89,140.94,29172.0,140.6666,140.9558,140.507,140.5569,29172.0
2018-06-14 15:00:00,140.96,141.44,140.93,141.19,31573.0,140.5768,141.0555,140.5469,140.8062,31573.0
2018-06-14 15:30:00,141.22,141.32,141.01,141.22,117133.0,140.8361,140.9358,140.6267,140.8361,117133.0
2018-06-15 09:30:00,140.99,142.2,140.54,142.2,112128.0,140.6067,141.8135,140.158,141.8135,112128.0
2018-06-15 10:00:00,142.05,142.37,141.9,142.02,35999.0,141.6639,141.983,141.5143,141.6339,35999.0
2018-06-15 10:30:00,142.04,142.43,141.76,142.26,22669.0,141.6539,142.0428,141.3746,141.8733,22669.0
2018-06-15 11:00:00,142.22,142.41,141.99,142.05,17162.0,141.8334,142.0229,141.604,141.6639,17162.0
2018-06-15 11:30:00,142.07,142.12,141.74,142.06,13750.0,141.6838,141.7337,141.3547,141.6738,13750.0
2018-06-15 12:00:00,142.05,142.14,141.62,141.77,20896.0,141.6639,141.7536,141.235,141.3846,20896.0
2018-06-15 12:30:00,141.77,142.32,141.75,142.32,18693.0,141.3846,141.9331,141.3647,141.9331,18693.0
2018-06-15 13:00:00,142.27,142.27,142.06,142.2,14307.0,141.8833,141.8833,141.6738,141.8135,14307.0
2018-06-15 13:30:00,142.2,142.2,141.91,142.05,11446.0,141.8135,141.8135,141.5242,141.6639,11446.0
2018-06-15 14:00:00,142.08,142.17,141.91,142.13,17903.0,141.6938,141.7835,141.5242,141.7436,17903.0
2018-06-15 14:30:00,142.19,142.24,142.06,142.07,14321.0,141.8035,141.8533,141.6738,141.6838,14321.0
2018-06-15 15:00:00,142.1,142.1,141.88,141.97,25529.0,141.7137,141.7137,141.4943,141.5841,25529.0
2018-06-15 15:30:00,141.99,142.38,141.8,142.27,123416.0,141.604,141.993,141.4145,141.8833,123416.0
2018-06-18 09:30:00,142.15,142.99,141.78,142.59,49500.0,141.7636,142.6013,141.3946,142.2024,49500.0
2018-06-18 10:00:00,142.65,144.09,142.52,143.93,60438.0,142.2622,143.6983,142.1326,143.5387,60438.0
2018-06-18 10:30:00,143.91,144.41,143.77,144.27,32200.0,143.5188,144.0174,143.3792,143.8778,32200.0
2018-06-18 11:00:00,144.33,144.65,144.23,144.34,28105.0,143.9377,144.2568,143.8379,143.9476,28105.0
2018-06-18 11:30:00,144.34,144.59,144.16,144.43,28709.0,143.9476,144.197,143.7681,144.0374,28709.0
2018-06-18 12:00:00,144.45,144.9,144.33,144.67,28092.0,144.0573,144.5061,143.9377,144.2767,28092.0
2018-06-18 12:30:00,144.64,144.83,144.45,144.83,17878.0,144.2468,144.4363,144.0573,144.4363,17878.0
2018-06-18 13:00:00,144.89,145.42,144.81,145.27,46782.0,144.4961,145.0247,144.4164,144.8751,46782.0
2018-06-18 13:30:00,145.25,145.38,145.01,145.2,29688.0,144.8552,144.9848,144.6158,144.8053,29688.0
2018-06-18 14:00:00,145.16,145.26,144.91,144.96,26522.0,144.7654,144.8651,144.5161,144.5659,26522.0
2018-06-18 14:30:00,144.97,145.14,144.72,144.85,30836.0,144.5759,144.7455,144.3266,144.4562,30836.0
2018-06-18 15:00:00,144.81,145.32,144.8,145.24,37883.0,144.4164,144.925,144.4064,144.8452,37883.0
2018-06-18 15:30:00,145.25,145.57,145.06,145.2,123295.0,144.8552,145.1743,144.6657,144.8053,123295.0
2018-06-19 09:30:00,143.64,144.63,142.86,143.66,94987.0,143.2495,144.2368,142.4717,143.2695,94987.0
2018-06-19 10:00:00,143.67,143.7,142.81,143.0,41223.0,143.2795,143.3094,142.4218,142.6113,41223.0
2018-06-19 10:30:00,142.86,143.82,142.81,143.71,61145.0,142.4717,143.429,142.4218,143.3193,61145.0
2018-06-19 11:00:00,143.66,143.8,142.86,143.11,154475.0,143.2695,143.4091,142.4717,142.721,154475.0
2018-06-19 11:30:00,143.16,143.18,142.82,142.87,62845.0,142.7708,142.7908,142.4318,142.4816,62845.0
2018-06-19 12:00:00,142.83,142.92,142.52,142.65,32711.0,142.4417,142.5315,142.1326,142.2622,32711.0
2018-06-19 12:30:00,142.63,142.63,142.36,142.54,24543.0,142.2423,142.2423,141.973,142.1525,24543.0
2018-06-19 13:00:00,142.59,142.78,142.51,142.76,21591.0,142.2024,142.3919,142.1226,142.3719,21591.0
2018-06-19 13:30:00,142.74,142.94,142.59,142.81,50229.0,142.352,142.5514,142.2024,142.4218,50229.0
2018-06-19 14:00:00,142.86,143.19,142.8,143.17,30289.0,142.4717,142.8008,142.4118,142.7808,30289.0
2018-06-19 14:30:00,143.19,143.49,143.13,143.48,35364.0,142.8008,143.0999,142.7409,143.09,35364.0
2018-06-19 15:00:00,143.47,143.47,143.08,143.08,44343.0,143.08,143.08,142.6911,142.6911,44343.0
2018-06-19 15:30:00,143.08,143.73,143.07,143.47,137690.0,142.6911,143.3393,142.6811,143.08,137690.0
2018-06-20 09:30:00,144.61,144.92,142.66,142.8,174770.0,144.2169,144.5261,142.2722,142.4118,174770.0
2018-06-20 10:00:00,142.81,143.58,142.54,142.54,141040.0,142.4218,143.1897,142.1525,142.1525,141040.0
2018-06-20 10:30:00,142.53,143.32,142.25,143.07,156798.0,142.1426,142.9304,141.8633,142.6811,156798.0
2018-06-20 11:00:00,143.05,143.22,142.88,143.2,70723.0,142.6611,142.8307,142.4916,142.8107,70723.0
2018-06-20 11:30:00,143.16,143.19,142.24,142.48,82287.0,142.7708,142.8008,141.8533,142.0927,82287.0
2018-06-20 12:00:00,142.45,142.64,141.95,142.12,117526.0,142.0628,142.2523,141.5641,141.7337,117526.0
2018-06-20 12:30:00,142.13,142.38,142.03,142.25,155795.0,141.7436,141.993,141.6439,141.8633,155795.0
2018-06-20 13:00:00,142.25,142.25,141.75,141.94,56197.0,141.8633,141.8633,141.3647,141.5542,56197.0
2018-06-20 13:30:00,141.96,142.04,141.4,141.86,33130.0,141.5741,141.6539,141.0156,141.4744,33130.0
2018-06-20 14:00:00,141.9,142.19,141.8,142.19,53581.0,141.5143,141.8035,141.4145,141.8035,53581.0
2018-06-20 14:30:00,142.2,142.38,142.17,142.28,26919.0,141.8135,141.993,141.7835,141.8932,26919.0
2018-06-20 15:00:00,142.3,142.41,142.15,142.29,59145.0,141.9132,142.0229,141.7636,141.9032,59145.0
2018-06-20 15:30:00,142.31,142.53,142.25,142.32,117876.0,141.9232,142.1426,141.8633,141.9331,117876.0
2018-06-21 09:30:00,142.26,142.26,140.93,141.27,64150.0,141.8733,141.8733,140.5469,140.886,64150.0
2018-06-21 10:00:00,141.23,141.23,140.29,140.49,24389.0,140.8461,140.8461,139.9086,140.1081,24389.0
2018-06-21 10:30:00,140.49,140.9,140.28,140.67,84822.0,140.1081,140.517,139.8987,140.2876,84822.0
2018-06-21 11:00:00,140.65,140.77,140.38,140.58,67925.0,140.2677,140.3873,139.9984,140.1979,67925.0
2018-06-21 11:30:00,140.63,140.98,140.62,140.79,118916.0,140.2477,140.5968,140.2377,140.4073,118916.0
2018-06-21 12:00:00,140.81,140.83,139.68,139.76,73087.0,140.4272,140.4472,139.3003,139.3801,73087.0
2018-06-21 12:30:00,139.75,140.04,139.12,139.91,89455.0,139.3701,139.6593,138.7418,139.5297,89455.0
2018-06-21 13:00:00,140.0,140.09,139.93,139.93,45335.0,139.6194,139.7092,139.5496,139.5496,45335.0
2018-06-21 13:30:00,139.96,140.09,139.84,140.01,36309.0,139.5795,139.7092,139.4599,139.6294,36309.0
2018-06-21 14:00:00,139.99,140.17,139.86,139.92,72932.0,139.6095,139.789,139.4798,139.5396,72932.0
2018-06-21 14:30:00,139.94,140.01,139.82,139.87,25517.0,139.5596,139.6294,139.4399,139.4898,25517.0
2018-06-21 15:00:00,139.85,140.52,139.84,140.43,43028.0,139.4698,140.138,139.4599,140.0483,43028.0
2018-06-21 15:30:00,140.46,140.49,139.98,140.32,93725.0,140.0782,140.1081,139.5995,139.9386,93725.0
2018-06-22 09:30:00,140.47,140.88,138.85,139.24,41356.0,140.0882,140.497,138.4726,138.8615,41356.0
2018-06-22 10:00:00,139.25,140.0,139.03,139.19,29830.0,138.8715,139.6194,138.6521,138.8116,29830.0
2018-06-22 10:30:00,139.16,139.57,139.01,139.5,31341.0,138.7817,139.1906,138.6321,139.1208,31341.0
2018-06-22 11:00:00,139.56,139.76,139.37,139.58,50027.0,139.1806,139.3801,138.9911,139.2006,50027.0
2018-06-22 11:30:00,139.59,139.87,139.33,139.38,25776.0,139.2105,139.4898,138.9513,139.0011,25776.0
2018-06-22 12:00:00,139.39,139.66,139.34,139.41,19995.0,139.0111,139.2804,138.9612,139.031,19995.0
2018-06-22 12:30:00,139.42,139.49,139.26,139.33,16551.0,139.041,139.1108,138.8814,138.9513,16551.0
2018-06-22 13:00:00,139.36,139.84,139.31,139.84,17073.0,138.9812,139.4599,138.9313,139.4599,17073.0
2018-06-22 13:30:00,139.84,139.92,139.51,139.81,18700.0,139.4599,139.5396,139.1308,139.4299,18700.0
2018-06-22 14:00:00,139.83,140.0,139.58,139.59,18538.0,139.4499,139.6194,139.2006,139.2105,18538.0
2018-06-22 14:30:00,139.58,139.85,139.43,139.44,23412.0,139.2006,139.4698,139.051,139.061,23412.0
2018-06-22 15:00:00,139.5,139.73,139.22,139.7,50980.0,139.1208,139.3502,138.8416,139.3202,50980.0
2018-06-22 15:30:00,139.67,139.79,138.35,138.68,207885.0,139.2903,139.41,137.9739,138.303,207885.0
2018-06-25 09:30:00,138.2,138.2,136.96,137.25,30125.0,137.8243,137.8243,136.5877,136.8769,30125.0
2018-06-25 10:00:00,137.21,137.45,136.09,136.75,98572.0,136.837,137.0764,135.7201,136.3783,98572.0
2018-06-25 10:30:00,136.78,137.12,136.47,136.55,46738.0,136.4082,136.7473,136.099,136.1788,46738.0
2018-06-25 11:00:00,136.56,136.72,135.93,135.94,32964.0,136.1888,136.3483,135.5605,135.5705,32964.0
2018-06-25 11:30:00,135.92,136.32,135.69,136.18,31790.0,135.5505,135.9494,135.3211,135.8098,31790.0
2018-06-25 12:00:00,136.2,136.24,135.31,135.75,27453.0,135.8298,135.8697,134.9422,135.381,27453.0
2018-06-25 12:30:00,135.77,136.16,135.51,136.16,19298.0,135.4009,135.7899,135.1416,135.7899,19298.0
2018-06-25 13:00:00,136.18,136.18,135.66,135.97,22876.0,135.8098,135.8098,135.2912,135.6004,22876.0
2018-06-25 13:30:00,136.01,136.58,135.99,136.33,21826.0,135.6403,136.2087,135.6203,135.9594,21826.0
2018-06-25 14:00:00,136.34,136.42,136.19,136.27,19902.0,135.9694,136.0492,135.8198,135.8996,19902.0
2018-06-25 14:30:00,136.26,136.29,135.37,135.64,31424.0,135.8896,135.9195,135.002,135.2713,31424.0
2018-06-25 15:00:00,135.63,135.8,135.21,135.63,44178.0,135.2613,135.4308,134.8425,135.2613,44178.0
2018-06-25 15:30:00,135.62,136.26,135.47,135.72,214284.0,135.2513,135.8896,135.1017,135.3511,214284.0
2018-06-26 09:30:00,136.44,137.57,135.7,137.0,37355.0,136.0691,137.196,135.3311,136.6276,37355.0
2018-06-26 10:00:00,137.15,137.73,136.83,136.84,33245.0,136.7772,137.3556,136.458,136.468,33245.0
2018-06-26 10:30:00,136.82,137.03,136.38,136.53,25002.0,136.4481,136.6575,136.0093,136.1589,25002.0
2018-06-26 11:00:00,136.47,136.94,136.41,136.53,29192.0,136.099,136.5677,136.0392,136.1589,29192.0
2018-06-26 11:30:00,136.55,136.79,136.44,136.54,23728.0,136.1788,136.4182,136.0691,136.1688,23728.0
2018-06-26 12:00:00,136.69,136.91,136.67,136.79,23408.0,136.3184,136.5378,136.2985,136.4182,23408.0
2018-06-26 12:30:00,136.86,137.11,136.78,137.04,22083.0,136.488,136.7373,136.4082,136.6675,22083.0
2018-06-26 13:00:00,136.99,137.6,136.99,137.5,20331.0,136.6176,137.226,136.6176,137.1262,20331.0
2018-06-26 13:30:00,137.5,137.5,137.15,137.19,17916.0,137.1262,137.1262,136.7772,136.8171,17916.0
2018-06-26 14:00:00,137.22,137.36,136.92,137.28,24091.0,136.847,136.9866,136.5478,136.9068,24091.0
2018-06-26 14:30:00,137.32,137.38,137.1,137.18,22703.0,136.9467,137.0066,136.7273,136.8071,22703.0
2018-06-26 15:00:00,137.17,137.3,136.79,136.86,36612.0,136.7971,136.9268,136.4182,136.488,36612.0
2018-06-26 15:30:00,136.87,137.12,136.21,136.6,147697.0,136.4979,136.7473,135.8397,136.2287,147697.0
2018-06-27 09:30:00,136.87,138.13,136.87,137.21,40882.0,136.4979,137.7545,136.4979,136.837,40882.0
2018-06-27 10:00:00,137.05,137.61,136.82,137.38,38837.0,136.6775,137.2359,136.4481,137.0066,38837.0
2018-06-27 10:30:00,137.38,137.51,137.02,137.12,24721.0,137.0066,137.1362,136.6475,136.7473,24721.0
2018-06-27 11:00:00,137.06,137.19,136.6,136.66,26608.0,136.6874,136.8171,136.2287,136.2885,26608.0
2018-06-27 11:30:00,136.68,136.99,136.5,136.74,11200.0,136.3085,136.6176,136.1289,136.3683,11200.0
2018-06-27 12:00:00,136.75,136.88,136.42,136.45,16248.0,136.3783,136.5079,136.0492,136.0791,16248.0
2018-06-27 12:30:00,136.46,136.5,135.97,135.97,22944.0,136.0891,136.1289,135.6004,135.6004,22944.0
2018-06-27 13:00:00,136.0,136.07,135.15,135.41,29571.0,135.6303,135.7001,134.7826,135.0419,29571.0
2018-06-27 13:30:00,135.4,135.76,135.2,135.58,33152.0,135.0319,135.391,134.8325,135.2114,33152.0
2018-06-27 14:00:00,135.52,135.72,135.16,135.64,69733.0,135.1516,135.3511,134.7926,135.2713,69733.0
2018-06-27 14:30:00,135.62,136.09,135.57,135.83,80224.0,135.2513,135.7201,135.2015,135.4608,80224.0
2018-06-27 15:00:00,135.89,135.97,135.32,135.85,114904.0,135.5206,135.6004,134.9522,135.4807,114904.0
2018-06-27 15:30:00,135.85,136.15,135.35,135.39,186774.0,135.4807,135.7799,134.9821,135.022,186774.0
2018-06-28 09:30:00,135.0,137.16,134.84,136.44,34085.0,134.633,136.7872,134.4735,136.0691,34085.0
2018-06-28 10:00:00,136.55,136.94,136.35,136.49,29180.0,136.1788,136.5677,135.9794,136.119,29180.0
2018-06-28 10:30:00,136.48,136.83,135.67,136.72,30055.0,136.109,136.458,135.3012,136.3483,30055.0
2018-06-28 11:00:00,136.82,136.93,136.34,136.79,35546.0,136.4481,136.5578,135.9694,136.4182,35546.0
2018-06-28 11:30:00,136.8,136.85,136.15,136.36,54759.0,136.4281,136.478,135.7799,135.9893,54759.0
2018-06-28 12:00:00,136.31,136.42,135.96,136.01,10975.0,135.9395,136.0492,135.5904,135.6403,10975.0
2018-06-28 12:30:00,136.07,136.56,136.03,136.51,11842.0,135.7001,136.1888,135.6602,136.1389,11842.0
2018-06-28 13:00:00,136.54,136.59,136.37,136.49,23131.0,136.1688,136.2187,135.9993,136.119,23131.0
2018-06-28 13:30:00,136.55,137.24,136.5,137.15,36378.0,136.1788,136.8669,136.1289,136.7772,36378.0
2018-06-28 14:00:00,137.08,137.52,136.92,137.49,12782.0,136.7074,137.1462,136.5478,137.1163,12782.0
2018-06-28 14:30:00,137.47,137.85,137.39,137.83,13860.0,137.0963,137.4753,137.0165,137.4553,13860.0
2018-06-28 15:00:00,137.91,138.05,137.6,137.83,24371.0,137.5351,137.6747,137.226,137.4553,24371.0
2018-06-28 15:30:00,137.84,137.87,137.48,137.65,63308.0,137.4653,137.4952,137.1063,137.2758,63308.0
2018-06-29 09:30:00,138.3,138.9,138.06,138.74,39956.0,137.9241,138.5224,137.6847,138.3629,39956.0
2018-06-29 10:00:00,138.7,138.7,137.82,138.07,23122.0,138.323,138.323,137.4454,137.6947,23122.0
2018-06-29 10:30:00,138.03,138.69,138.02,138.56,18637.0,137.6548,138.313,137.6448,138.1833,18637.0
2018-06-29 11:00:00,138.57,138.79,138.43,138.43,28074.0,138.1933,138.4127,138.0537,138.0537,28074.0
2018-06-29 11:30:00,138.27,138.33,137.97,138.11,21361.0,137.8941,137.954,137.5949,137.7346,21361.0
2018-06-29 12:00:00,138.1,138.13,137.97,138.06,18513.0,137.7246,137.7545,137.5949,137.6847,18513.0
2018-06-29 12:30:00,138.06,138.1,137.68,137.75,17023.0,137.6847,137.7246,137.3057,137.3755,17023.0
2018-06-29 13:00:00,137.78,138.02,137.71,138.02,16153.0,137.4055,137.6448,137.3357,137.6448,16153.0
2018-06-29 13:30:00,138.04,138.33,137.96,138.23,18094.0,137.6648,137.954,137.585,137.8542,18094.0
2018-06-29 14:00:00,138.21,138.26,137.96,138.16,19345.0,137.8343,137.8842,137.585,137.7844,19345.0
2018-06-29 14:30:00,138.15,138.27,138.06,138.21,18991.0,137.7745,137.8941,137.6847,137.8343,18991.0
2018-06-29 15:00:00,138.21,138.37,137.94,138.06,23601.0,137.8343,137.9939,137.565,137.6847,23601.0
2018-06-29 15:30:00,138.01,138.02,137.42,137.42,147979.0,137.6348,137.6448,137.0464,137.0464,147979.0
2018-07-02 09:30:00,136.73,137.97,136.63,137.56,49675.0,136.3583,137.5949,136.2586,137.1861,49675.0
2018-07-02 10:00:00,137.61,138.11,137.55,137.83,18500.0,137.2359,137.7346,137.1761,137.4553,18500.0
2018-07-02 10:30:00,137.91,138.41,137.88,138.29,18859.0,137.5351,138.0338,137.5052,137.9141,18859.0
2018-07-02 11:00:00,138.32,138.52,138.06,138.22,18343.0,137.944,138.1435,137.6847,137.8443,18343.0
2018-07-02 11:30:00,138.19,138.47,138.01,138.35,12964.0,137.8144,138.0936,137.6348,137.9739,12964.0
2018-07-02 12:00:00,138.32,138.63,138.32,138.6,12992.0,137.944,138.2532,137.944,138.2232,12992.0
2018-07-02 12:30:00,138.61,139.04,138.6,138.8,11398.0,138.2332,138.662,138.2232,138.4227,11398.0
2018-07-02 13:00:00,138.8,138.83,138.52,138.59,12176.0,138.4227,138.4526,138.1435,138.2133,12176.0
2018-07-02 13:30:00,138.59,139.2,138.58,138.94,14433.0,138.2133,138.8216,138.2033,138.5623,14433.0
2018-07-02 14:00:00,138.92,139.63,138.92,139.58,16557.0,138.5424,139.2504,138.5424,139.2006,16557.0
2018-07-02 14:30:00,139.61,139.66,139.3,139.3,14911.0,139.2305,139.2804,138.9213,138.9213,14911.0
2018-07-02 15:00:00,139.34,139.74,139.3,139.73,28450.0,138.9612,139.3601,138.9213,139.3502,28450.0
2018-07-02 15:30:00,139.71,140.25,139.59,140.23,58365.0,139.3302,139.8688,139.2105,139.8488,58365.0
2018-07-03 09:30:00,140.64,141.09,139.62,140.31,28812.0,140.2577,140.7065,139.2405,139.9286,28812.0
2018-07-03 10:00:00,140.32,140.85,140.32,140.62,30921.0,139.9386,140.4671,139.9386,140.2377,30921.0
2018-07-03 10:30:00,140.69,140.85,139.96,139.96,30373.0,140.3076,140.4671,139.5795,139.5795,30373.0
2018-07-03 11:00:00,139.95,140.0,139.54,139.67,37085.0,139.5696,139.6194,139.1607,139.2903,37085.0
2018-07-03 11:30:00,139.65,139.85,139.44,139.67,21525.0,139.2704,139.4698,139.061,139.2903,21525.0
2018-07-03 12:00:00,139.73,139.73,139.15,139.38,26075.0,139.3502,139.3502,138.7717,139.0011,26075.0
2018-07-03 12:30:00,139.37,139.43,138.39,138.76,71596.0,138.9911,139.051,138.0138,138.3828,71596.0
2018-07-05 09:30:00,139.76,140.37,139.55,139.8,28948.0,139.3801,139.9884,139.1707,139.42,28948.0
2018-07-05 10:00:00,139.79,139.96,139.5,139.56,20524.0,139.41,139.5795,139.1208,139.1806,20524.0
2018-07-05 10:30:00,139.67,139.89,139.52,139.58,22997.0,139.2903,139.5097,139.1407,139.2006,22997.0
2018-07-05 11:00:00,139.61,139.89,139.5,139.66,20756.0,139.2305,139.5097,139.1208,139.2804,20756.0
2018-07-05 11:30:00,139.81,139.98,139.66,139.8,23937.0,139.4299,139.5995,139.2804,139.42,23937.0
2018-07-05 12:00:00,139.84,140.35,139.82,140.3,16927.0,139.4599,139.9685,139.4399,139.9186,16927.0
2018-07-05 12:30:00,140.42,140.48,140.06,140.3,8532.0,140.0383,140.0981,139.6793,139.9186,8532.0
2018-07-05 13:00:00,140.3,140.51,140.18,140.27,8691.0,139.9186,140.128,139.7989,139.8887,8691.0
2018-07-05 13:30:00,140.25,140.39,140.13,140.37,10298.0,139.8688,140.0084,139.7491,139.9884,10298.0
2018-07-05 14:00:00,140.49,140.56,140.02,140.49,13029.0,140.1081,140.1779,139.6394,140.1081,13029.0
2018-07-05 14:30:00,140.53,140.64,140.44,140.59,13457.0,140.148,140.2577,140.0582,140.2078,13457.0
2018-07-05 15:00:00,140.63,140.88,140.61,140.74,21375.0,140.2477,140.497,140.2278,140.3574,21375.0
2018-07-05 15:30:00,140.73,141.03,140.55,141.02,62257.0,140.3474,140.6466,140.1679,140.6367,62257.0
2018-07-06 09:30:00,140.69,141.7,140.61,141.47,17197.0,140.3076,141.3148,140.2278,141.0854,17197.0
2018-07-06 10:00:00,141.54,141.65,141.36,141.45,9627.0,141.1552,141.2649,140.9757,141.0655,9627.0
2018-07-06 10:30:00,141.5,141.74,141.36,141.73,13039.0,141.1154,141.3547,140.9757,141.3447,13039.0
2018-07-06 11:00:00,141.79,142.19,141.79,142.1,12493.0,141.4046,141.8035,141.4046,141.7137,12493.0
2018-07-06 11:30:00,142.13,142.45,142.04,142.21,13291.0,141.7436,142.0628,141.6539,141.8234,13291.0
2018-07-06 12:00:00,142.25,142.46,142.23,142.46,9442.0,141.8633,142.0727,141.8434,142.0727,9442.0
2018-07-06 12:30:00,142.5,142.66,142.3,142.36,7949.0,142.1126,142.2722,141.9132,141.973,7949.0
2018-07-06 13:00:00,142.39,142.44,142.19,142.19,8301.0,142.0029,142.0528,141.8035,141.8035,8301.0
2018-07-06 13:30:00,142.25,142.35,142.18,142.3,8800.0,141.8633,141.963,141.7935,141.9132,8800.0
2018-07-06 14:00:00,142.27,142.28,142.09,142.09,10677.0,141.8833,141.8932,141.7037,141.7037,10677.0
2018-07-06 14:30:00,142.1,142.12,141.89,142.02,14778.0,141.7137,141.7337,141.5043,141.6339,14778.0
2018-07-06 15:00:00,142.01,142.2,142.0,142.15,19006.0,141.624,141.8135,141.614,141.7636,19006.0
2018-07-06 15:30:00,142.13,142.21,141.77,141.96,75363.0,141.7436,141.8234,141.3846,141.5741,75363.0
2018-07-09 09:30:00,142.76,143.18,142.3,142.5,31172.0,142.3719,142.7908,141.9132,142.1126,31172.0
2018-07-09 10:00:00,142.6,142.6,141.84,142.01,24443.0,142.2124,142.2124,141.4544,141.624,24443.0
2018-07-09 10:30:00,141.98,142.1,141.78,141.96,16358.0,141.594,141.7137,141.3946,141.5741,16358.0
2018-07-09 11:00:00,142.0,142.07,141.86,142.04,16891.0,141.614,141.6838,141.4744,141.6539,16891.0
2018-07-09 11:30:00,141.98,142.18,141.83,142.08,13215.0,141.594,141.7935,141.4445,141.6938,13215.0
2018-07-09 12:00:00,142.1,142.11,141.85,141.85,12107.0,141.7137,141.7237,141.4644,141.4644,12107.0
2018-07-09 12:30:00,141.81,142.1,141.73,141.95,10710.0,141.4245,141.7137,141.3447,141.5641,10710.0
2018-07-09 13:00:00,142.01,142.09,141.7,141.98,17689.0,141.624,141.7037,141.3148,141.594,17689.0
2018-07-09 13:30:00,142.01,142.02,141.86,141.99,16283.0,141.624,141.6339,141.4744,141.604,16283.0
2018-07-09 14:00:00,142.0,142.08,141.94,142.01,13933.0,141.614,141.6938,141.5542,141.624,13933.0
2018-07-09 14:30:00,142.0,142.34,141.99,142.3,17780.0,141.614,141.9531,141.604,141.9132,17780.0
2018-07-09 15:00:00,142.29,142.52,142.28,142.46,20356.0,141.9032,142.1326,141.8932,142.0727,20356.0
2018-07-09 15:30:00,142.43,143.1,142.39,143.05,158906.0,142.0428,142.711,142.0029,142.6611,158906.0
2018-07-10 09:30:00,143.31,143.84,142.93,143.1,39726.0,142.9204,143.449,142.5415,142.711,39726.0
2018-07-10 10:00:00,143.21,143.3,142.73,142.96,16903.0,142.8207,142.9105,142.342,142.5714,16903.0
2018-07-10 10:30:00,143.0,143.19,142.89,143.07,12534.0,142.6113,142.8008,142.5016,142.6811,12534.0
2018-07-10 11:00:00,143.08,143.26,142.86,142.93,12274.0,142.6911,142.8706,142.4717,142.5415,12274.0
2018-07-10 11:30:00,142.95,143.11,142.73,143.03,20095.0,142.5614,142.721,142.342,142.6412,20095.0
2018-07-10 12:00:00,143.04,143.22,143.03,143.11,8517.0,142.6512,142.8307,142.6412,142.721,8517.0
2018-07-10 12:30:00,143.15,143.21,142.95,143.02,6245.0,142.7609,142.8207,142.5614,142.6312,6245.0
2018-07-10 13:00:00,143.02,143.02,142.67,142.85,7170.0,142.6312,142.6312,142.2822,142.4617,7170.0
2018-07-10 13:30:00,142.88,142.89,142.24,142.63,9277.0,142.4916,142.5016,141.8533,142.2423,9277.0
2018-07-10 14:00:00,142.64,143.05,142.64,142.98,13332.0,142.2523,142.6611,142.2523,142.5913,13332.0
2018-07-10 14:30:00,143.05,143.08,142.73,142.9,24922.0,142.6611,142.6911,142.342,142.5115,24922.0
2018-07-10 15:00:00,142.93,143.1,142.78,142.95,17854.0,142.5415,142.711,142.3919,142.5614,17854.0
2018-07-10 15:30:00,142.97,143.63,142.87,143.51,122730.0,142.5814,143.2396,142.4816,143.1199,122730.0
2018-07-11 09:30:00,142.85,143.31,142.63,143.3,31198.0,142.4617,142.9204,142.2423,142.9105,31198.0
2018-07-11 10:00:00,143.37,143.75,143.18,143.68,25688.0,142.9803,143.3592,142.7908,143.2894,25688.0
2018-07-11 10:30:00,143.75,143.77,143.18,143.67,19015.0,143.3592,143.3792,142.7908,143.2795,19015.0
2018-07-11 11:00:00,143.63,143.72,143.15,143.22,13322.0,143.2396,143.3293,142.7609,142.8307,13322.0
2018-07-11 11:30:00,143.15,143.37,143.08,143.13,11231.0,142.7609,142.9803,142.6911,142.7409,11231.0
2018-07-11 12:00:00,143.2,143.37,143.16,143.27,7766.0,142.8107,142.9803,142.7708,142.8805,7766.0
2018-07-11 12:30:00,143.35,143.75,143.33,143.62,7929.0,142.9603,143.3592,142.9404,143.2296,7929.0
2018-07-11 13:00:00,143.67,144.3,143.6,144.1,11872.0,143.2795,143.9077,143.2096,143.7083,11872.0
2018-07-11 13:30:00,144.14,144.22,144.0,144.16,7616.0,143.7482,143.828,143.6086,143.7681,7616.0
2018-07-11 14:00:00,144.2,144.48,144.13,144.28,11190.0,143.808,144.0873,143.7382,143.8878,11190.0
2018-07-11 14:30:00,144.38,144.42,144.14,144.16,10677.0,143.9875,144.0274,143.7482,143.7681,10677.0
2018-07-11 15:00:00,144.14,144.26,143.99,144.16,18055.0,143.7482,143.8679,143.5986,143.7681,18055.0
2018-07-11 15:30:00,144.14,144.71,144.03,144.71,160484.0,143.7482,144.3166,143.6385,144.3166,160484.0
2018-07-12 09:30:00,145.38,146.64,144.86,146.0,82338.0,144.9848,146.2414,144.4662,145.6031,82338.0
2018-07-12 10:00:00,146.06,146.14,145.22,145.49,39504.0,145.663,145.7427,144.8252,145.0945,39504.0
2018-07-12 10:30:00,145.5,145.78,145.35,145.59,63072.0,145.1045,145.3837,144.9549,145.1942,63072.0
2018-07-12 11:00:00,145.61,146.34,145.57,146.26,35383.0,145.2142,145.9422,145.1743,145.8624,35383.0
2018-07-12 11:30:00,146.25,146.53,146.01,146.53,17578.0,145.8524,146.1317,145.6131,146.1317,17578.0
2018-07-12 12:00:00,146.52,146.66,146.37,146.54,13557.0,146.1217,146.2613,145.9721,146.1417,13557.0
2018-07-12 12:30:00,146.54,146.7,146.28,146.68,13272.0,146.1417,146.3012,145.8824,146.2813,13272.0
2018-07-12 13:00:00,146.66,147.12,146.62,147.12,13664.0,146.2613,146.7201,146.2214,146.7201,13664.0
2018-07-12 13:30:00,147.09,147.09,146.78,146.78,11357.0,146.6902,146.6902,146.381,146.381,11357.0
2018-07-12 14:00:00,146.81,147.34,146.8,147.17,22521.0,146.4109,146.9395,146.4009,146.7699,22521.0
2018-07-12 14:30:00,147.17,147.29,147.08,147.23,13855.0,146.7699,146.8896,146.6802,146.8298,13855.0
2018-07-12 15:00:00,147.21,147.31,146.95,147.1,70651.0,146.8098,146.9096,146.5505,146.7001,70651.0
2018-07-12 15:30:00,147.11,147.29,146.59,147.21,115494.0,146.7101,146.8896,146.1915,146.8098,115494.0
2018-07-13 09:30:00,147.56,148.18,146.22,146.47,28351.0,147.1589,147.7772,145.8225,146.0718,28351.0
2018-07-13 10:00:00,146.48,147.01,146.46,146.93,24285.0,146.0818,146.6104,146.0619,146.5306,24285.0
2018-07-13 10:30:00,146.94,147.23,146.71,147.09,38692.0,146.5406,146.8298,146.3112,146.6902,38692.0
2018-07-13 11:00:00,147.09,147.62,147.0,147.47,21876.0,146.6902,147.2187,146.6004,147.0691,21876.0
2018-07-13 11:30:00,147.46,147.55,147.15,147.27,18488.0,147.0592,147.1489,146.75,146.8697,18488.0
2018-07-13 12:00:00,147.25,147.4,147.1,147.18,16475.0,146.8497,146.9993,146.7001,146.7799,16475.0
2018-07-13 12:30:00,147.17,147.25,147.01,147.13,11141.0,146.7699,146.8497,146.6104,146.73,11141.0
2018-07-13 13:00:00,147.13,147.42,147.11,147.25,18118.0,146.73,147.0193,146.7101,146.8497,18118.0
2018-07-13 13:30:00,147.25,147.35,147.13,147.25,14902.0,146.8497,146.9495,146.73,146.8497,14902.0
2018-07-13 14:00:00,147.24,147.38,147.2,147.29,13635.0,146.8398,146.9794,146.7999,146.8896,13635.0
2018-07-13 14:30:00,147.24,147.54,147.2,147.51,13620.0,146.8398,147.1389,146.7999,147.109,13620.0
2018-07-13 15:00:00,147.49,147.64,147.33,147.36,20561.0,147.0891,147.2387,146.9295,146.9594,20561.0
2018-07-13 15:30:00,147.37,147.75,147.3,147.58,73849.0,146.9694,147.3484,146.8996,147.1788,73849.0
2018-07-16 09:30:00,147.77,148.76,147.69,148.43,29238.0,147.3683,148.3556,147.2885,148.0265,29238.0
2018-07-16 10:00:00,148.38,148.91,148.01,148.02,28202.0,147.9767,148.5052,147.6077,147.6176,28202.0
2018-07-16 10:30:00,148.05,148.21,147.77,147.82,16465.0,147.6475,147.8071,147.3683,147.4182,16465.0
2018-07-16 11:00:00,147.87,148.08,147.86,148.03,11540.0,147.468,147.6775,147.4581,147.6276,11540.0
2018-07-16 11:30:00,148.05,148.51,148.04,148.14,12854.0,147.6475,148.1063,147.6376,147.7373,12854.0
2018-07-16 12:00:00,148.17,148.35,148.1,148.35,8056.0,147.7672,147.9467,147.6974,147.9467,8056.0
2018-07-16 12:30:00,148.3,148.35,147.99,148.28,8754.0,147.8969,147.9467,147.5877,147.8769,8754.0
2018-07-16 13:00:00,148.2,148.3,148.05,148.05,12544.0,147.7971,147.8969,147.6475,147.6475,12544.0
2018-07-16 13:30:00,148.12,148.2,147.96,148.06,11198.0,147.7174,147.7971,147.5578,147.6575,11198.0
2018-07-16 14:00:00,148.1,148.17,147.96,147.99,7672.0,147.6974,147.7672,147.5578,147.5877,7672.0
2018-07-16 14:30:00,148.04,148.04,147.59,147.75,14461.0,147.6376,147.6376,147.1888,147.3484,14461.0
2018-07-16 15:00:00,147.75,147.98,147.71,147.84,22190.0,147.3484,147.5777,147.3085,147.4381,22190.0
2018-07-16 15:30:00,147.84,148.08,147.72,147.94,63244.0,147.4381,147.6775,147.3184,147.5378,63244.0
2018-07-17 09:30:00,146.89,148.2,145.61,148.05,74578.0,146.4907,147.7971,145.2142,147.6475,74578.0
2018-07-17 10:00:00,148.08,148.23,147.53,148.23,10100.0,147.6775,147.8271,147.129,147.8271,10100.0
2018-07-17 10:30:00,148.27,148.73,148.25,148.62,14261.0,147.867,148.3257,147.847,148.216,14261.0
2018-07-17 11:00:00,148.63,148.9,148.51,148.64,12973.0,148.226,148.4952,148.1063,148.2359,12973.0
2018-07-17 11:30:00,148.63,149.22,148.62,149.19,11862.0,148.226,148.8144,148.216,148.7844,11862.0
2018-07-17 12:00:00,149.13,149.5,149.04,149.5,11200.0,148.7246,149.0936,148.6349,149.0936,11200.0
2018-07-17 12:30:00,149.61,149.61,149.34,149.45,16323.0,149.2033,149.2033,148.934,149.0437,16323.0
2018-07-17 13:00:00,149.5,149.87,149.48,149.61,20560.0,149.0936,149.4626,149.0737,149.2033,20560.0
2018-07-17 13:30:00,149.58,149.73,149.48,149.51,10918.0,149.1734,149.323,149.0737,149.1036,10918.0
2018-07-17 14:00:00,149.52,149.54,149.29,149.46,14740.0,149.1136,149.1335,148.8842,149.0537,14740.0
2018-07-17 14:30:00,149.43,149.63,149.41,149.43,17648.0,149.0238,149.2233,149.0039,149.0238,17648.0
2018-07-17 15:00:00,149.38,149.93,149.32,149.83,19067.0,148.9739,149.5224,148.9141,149.4227,19067.0
2018-07-17 15:30:00,149.83,150.05,149.69,149.84,70466.0,149.4227,149.6421,149.2831,149.4327,70466.0
2018-07-18 09:30:00,150.02,150.1,148.55,148.67,67305.0,149.6122,149.692,148.1462,148.2659,67305.0
2018-07-18 10:00:00,148.75,149.23,148.02,148.46,67280.0,148.3456,148.8243,147.6176,148.0564,67280.0
2018-07-18 10:30:00,148.44,148.56,148.19,148.35,47505.0,148.0365,148.1562,147.7872,147.9467,47505.0
2018-07-18 11:00:00,148.37,149.1,148.29,148.86,15338.0,147.9667,148.6947,147.8869,148.4553,15338.0
2018-07-18 11:30:00,148.9,149.04,148.62,148.77,14519.0,148.4952,148.6349,148.216,148.3656,14519.0
2018-07-18 12:00:00,148.69,148.81,148.48,148.61,9691.0,148.2858,148.4055,148.0764,148.206,9691.0
2018-07-18 12:30:00,148.7,148.87,148.52,148.75,11161.0,148.2958,148.4653,148.1163,148.3456,11161.0
2018-07-18 13:00:00,148.77,148.94,148.68,148.76,14938.0,148.3656,148.5351,148.2758,148.3556,14938.0
2018-07-18 13:30:00,148.69,148.82,148.68,148.79,12959.0,148.2858,148.4155,148.2758,148.3855,12959.0
2018-07-18 14:00:00,148.85,149.11,148.85,149.08,10104.0,148.4454,148.7047,148.4454,148.6747,10104.0
2018-07-18 14:30:00,149.03,149.18,148.97,149.09,13802.0,148.6249,148.7745,148.565,148.6847,13802.0
2018-07-18 15:00:00,149.14,149.3,148.83,148.89,38920.0,148.7346,148.8942,148.4254,148.4853,38920.0
2018-07-18 15:30:00,148.86,149.15,148.82,149.02,68535.0,148.4553,148.7446,148.4155,148.6149,68535.0
2018-07-19 09:30:00,148.88,149.33,148.37,148.59,32491.0,148.4753,148.9241,147.9667,148.1861,32491.0
2018-07-19 10:00:00,148.84,148.9,148.38,148.46,16705.0,148.4354,148.4952,147.9767,148.0564,16705.0
2018-07-19 10:30:00,148.4,148.44,148.18,148.32,22646.0,147.9966,148.0365,147.7772,147.9168,22646.0
2018-07-19 11:00:00,148.24,148.35,148.05,148.17,22147.0,147.837,147.9467,147.6475,147.7672,22147.0
2018-07-19 11:30:00,148.16,148.41,148.1,148.36,18222.0,147.7572,148.0066,147.6974,147.9567,18222.0
2018-07-19 12:00:00,148.45,148.49,147.84,147.9,21954.0,148.0465,148.0864,147.4381,147.498,21954.0
2018-07-19 12:30:00,147.95,148.04,147.73,147.91,23140.0,147.5478,147.6376,147.3284,147.5079,23140.0
2018-07-19 13:00:00,147.92,148.1,147.73,148.01,31139.0,147.5179,147.6974,147.3284,147.6077,31139.0
2018-07-19 13:30:00,148.06,148.36,148.02,148.23,16090.0,147.6575,147.9567,147.6176,147.8271,16090.0
2018-07-19 14:00:00,148.22,148.46,148.14,148.39,14699.0,147.8171,148.0564,147.7373,147.9866,14699.0
2018-07-19 14:30:00,148.39,148.39,148.2,148.31,16533.0,147.9866,147.9866,147.7971,147.9068,16533.0
2018-07-19 15:00:00,148.33,148.47,148.22,148.45,21942.0,147.9268,148.0664,147.8171,148.0465,21942.0
2018-07-19 15:30:00,148.46,148.51,147.89,148.1,114802.0,148.0564,148.1063,147.488,147.6974,114802.0
2018-07-20 09:30:00,148.15,149.17,148.01,148.87,74231.0,147.7473,148.7645,147.6077,148.4653,74231.0
2018-07-20 10:00:00,148.91,148.94,148.31,148.71,28422.0,148.5052,148.5351,147.9068,148.3058,28422.0
2018-07-20 10:30:00,148.72,149.14,148.54,149.06,19324.0,148.3157,148.7346,148.1362,148.6548,19324.0
2018-07-20 11:00:00,149.08,149.24,148.9,149.23,16699.0,148.6747,148.8343,148.4952,148.8243,16699.0
2018-07-20 11:30:00,149.25,149.39,148.93,148.99,11613.0,148.8443,148.9839,148.5252,148.585,11613.0
2018-07-20 12:00:00,148.95,148.99,148.8,148.9,10064.0,148.5451,148.585,148.3955,148.4952,10064.0
2018-07-20 12:30:00,148.87,148.87,148.65,148.69,9054.0,148.4653,148.4653,148.2459,148.2858,9054.0
2018-07-20 13:00:00,148.71,148.83,148.63,148.66,11097.0,148.3058,148.4254,148.226,148.2559,11097.0
2018-07-20 13:30:00,148.69,149.01,148.68,149.0,10585.0,148.2858,148.6049,148.2758,148.595,10585.0
2018-07-20 14:00:00,148.97,149.17,148.95,148.95,20733.0,148.565,148.7645,148.5451,148.5451,20733.0
2018-07-20 14:30:00,148.97,148.97,148.64,148.91,10640.0,148.565,148.565,148.2359,148.5052,10640.0
2018-07-20 15:00:00,148.84,148.95,148.73,148.95,20818.0,148.4354,148.5451,148.3257,148.5451,20818.0
2018-07-20 15:30:00,148.93,149.19,148.86,149.06,76033.0,148.5252,148.7844,148.4553,148.6548,76033.0
2018-07-23 09:30:00,149.09,149.19,147.76,148.26,37077.0,148.6847,148.7844,147.3583,147.857,37077.0
2018-07-23 10:00:00,148.31,149.01,148.31,148.75,32147.0,147.9068,148.6049,147.9068,148.3456,32147.0
2018-07-23 10:30:00,148.66,148.72,148.22,148.66,18097.0,148.2559,148.3157,147.8171,148.2559,18097.0
2018-07-23 11:00:00,148.71,148.89,148.59,148.82,17937.0,148.3058,148.4853,148.1861,148.4155,17937.0
2018-07-23 11:30:00,148.76,149.36,148.76,149.14,14724.0,148.3556,148.954,148.3556,148.7346,14724.0
2018-07-23 12:00:00,149.18,149.2,148.9,148.96,34175.0,148.7745,148.7944,148.4952,148.5551,34175.0
2018-07-23 12:30:00,148.95,149.07,148.83,148.83,15550.0,148.5451,148.6648,148.4254,148.4254,15550.0
2018-07-23 13:00:00,148.84,148.98,148.67,148.85,15494.0,148.4354,148.575,148.2659,148.4454,15494.0
2018-07-23 13:30:00,148.89,149.09,148.66,148.8,43451.0,148.4853,148.6847,148.2559,148.3955,43451.0
2018-07-23 14:00:00,148.78,148.88,148.66,148.8,24942.0,148.3756,148.4753,148.2559,148.3955,24942.0
2018-07-23 14:30:00,148.81,148.89,148.71,148.78,29456.0,148.4055,148.4853,148.3058,148.3756,29456.0
2018-07-23 15:00:00,148.77,148.87,148.73,148.81,33401.0,148.3656,148.4653,148.3257,148.4055,33401.0
2018-07-23 15:30:00,148.81,149.17,148.72,149.09,80653.0,148.4055,148.7645,148.3157,148.6847,80653.0
2018-07-24 09:30:00,149.65,150.67,149.34,149.84,29309.0,149.2432,150.2604,148.934,149.4327,29309.0
2018-07-24 10:00:00,149.96,150.49,149.95,150.4,13052.0,149.5524,150.0809,149.5424,149.9912,13052.0
2018-07-24 10:30:00,150.34,150.45,149.94,150.18,12623.0,149.9313,150.041,149.5324,149.7718,12623.0
2018-07-24 11:00:00,150.26,150.26,149.63,149.82,17617.0,149.8515,149.8515,149.2233,149.4127,17617.0
2018-07-24 11:30:00,149.77,149.82,149.44,149.75,13128.0,149.3629,149.4127,149.0338,149.3429,13128.0
2018-07-24 12:00:00,149.68,149.96,149.66,149.95,42184.0,149.2731,149.5524,149.2532,149.5424,42184.0
2018-07-24 12:30:00,149.87,149.95,149.13,149.13,13800.0,149.4626,149.5424,148.7246,148.7246,13800.0
2018-07-24 13:00:00,149.15,149.33,149.0,149.16,8111.0,148.7446,148.9241,148.595,148.7545,8111.0
2018-07-24 13:30:00,149.06,149.06,148.69,148.97,9244.0,148.6548,148.6548,148.2858,148.565,9244.0
2018-07-24 14:00:00,148.92,148.95,148.4,148.41,20382.0,148.5152,148.5451,147.9966,148.0066,20382.0
2018-07-24 14:30:00,148.41,148.45,147.63,147.83,54935.0,148.0066,148.0465,147.2287,147.4281,54935.0
2018-07-24 15:00:00,147.88,148.34,147.79,148.12,48961.0,147.478,147.9368,147.3883,147.7174,48961.0
2018-07-24 15:30:00,148.13,148.46,147.77,148.36,118287.0,147.7273,148.0564,147.3683,147.9567,118287.0
2018-07-25 09:30:00,148.9,150.27,148.9,149.63,49643.0,148.4952,149.8615,148.4952,149.2233,49643.0
2018-07-25 10:00:00,149.74,149.85,149.21,149.35,18751.0,149.333,149.4427,148.8044,148.944,18751.0
2018-07-25 10:30:00,149.27,149.47,149.07,149.34,19492.0,148.8642,149.0637,148.6648,148.934,19492.0
2018-07-25 11:00:00,149.38,150.1,149.23,150.1,22769.0,148.9739,149.692,148.8243,149.692,22769.0
2018-07-25 11:30:00,150.07,150.63,149.85,150.47,18730.0,149.6621,150.2205,149.4427,150.061,18730.0
2018-07-25 12:00:00,150.47,150.54,150.2,150.49,27628.0,150.061,150.1308,149.7917,150.0809,27628.0
2018-07-25 12:30:00,150.52,150.85,150.5,150.66,16411.0,150.1108,150.4399,150.0909,150.2505,16411.0
2018-07-25 13:00:00,150.63,150.7,150.29,150.39,15362.0,150.2205,150.2903,149.8815,149.9812,15362.0
2018-07-25 13:30:00,150.39,150.53,150.3,150.3,19878.0,149.9812,150.1208,149.8914,149.8914,19878.0
2018-07-25 14:00:00,150.33,150.63,150.25,150.46,27328.0,149.9214,150.2205,149.8416,150.051,27328.0
2018-07-25 14:30:00,150.48,150.5,150.07,150.31,33918.0,150.0709,150.0909,149.6621,149.9014,33918.0
2018-07-25 15:00:00,150.31,150.52,150.1,150.42,27945.0,149.9014,150.1108,149.692,150.0111,27945.0
2018-07-25 15:30:00,150.42,151.35,150.37,151.18,147296.0,150.0111,150.9386,149.9612,150.769,147296.0
2018-07-26 09:30:00,150.3,150.84,148.89,149.91,52638.0,149.8914,150.43,148.4853,149.5025,52638.0
2018-07-26 10:00:00,150.05,151.25,149.81,150.84,39268.0,149.6421,150.8388,149.4028,150.43,39268.0
2018-07-26 10:30:00,150.87,151.28,150.62,151.26,43632.0,150.4599,150.8688,150.2106,150.8488,43632.0
2018-07-26 11:00:00,151.2,151.43,150.74,151.19,34524.0,150.789,151.0184,150.3302,150.779,34524.0
2018-07-26 11:30:00,151.17,151.18,150.68,150.85,40669.0,150.7591,150.769,150.2704,150.4399,40669.0
2018-07-26 12:00:00,150.87,150.91,150.33,150.53,22625.0,150.4599,150.4998,149.9214,150.1208,22625.0
2018-07-26 12:30:00,150.54,150.8,150.46,150.74,31656.0,150.1308,150.3901,150.051,150.3302,31656.0
2018-07-26 13:00:00,150.74,151.03,150.7,150.88,41255.0,150.3302,150.6194,150.2903,150.4699,41255.0
2018-07-26 13:30:00,150.8,151.56,150.8,151.22,57526.0,150.3901,151.148,150.3901,150.8089,57526.0
2018-07-26 14:00:00,151.19,151.87,151.18,151.83,36533.0,150.779,151.4572,150.769,151.4173,36533.0
2018-07-26 14:30:00,151.83,152.15,151.8,151.89,49487.0,151.4173,151.7364,151.3874,151.4771,49487.0
2018-07-26 15:00:00,151.88,151.94,151.47,151.72,52392.0,151.4671,151.527,151.0583,151.3076,52392.0
2018-07-26 15:30:00,151.69,152.09,151.44,151.94,113091.0,151.2777,151.6766,151.0283,151.527,113091.0
2018-07-27 09:30:00,154.44,159.11,150.5,152.3,141169.0,154.0202,158.6775,150.0909,151.886,141169.0
2018-07-27 10:00:00,151.87,152.26,150.93,151.33,23919.0,151.4572,151.8461,150.5197,150.9186,23919.0
2018-07-27 10:30:00,151.23,152.0,150.0,151.14,35122.0,150.8189,151.5868,149.5922,150.7291,35122.0
2018-07-27 11:00:00,151.09,151.21,149.75,149.85,39083.0,150.6793,150.799,149.3429,149.4427,39083.0
2018-07-27 11:30:00,149.8,150.69,149.76,150.22,16374.0,149.3928,150.2804,149.3529,149.8116,16374.0
2018-07-27 12:00:00,150.17,150.37,149.5,149.66,18167.0,149.7618,149.9612,149.0936,149.2532,18167.0
2018-07-27 12:30:00,149.67,149.69,148.23,148.4,21271.0,149.2631,149.2831,147.8271,147.9966,21271.0
2018-07-27 13:00:00,148.34,148.87,148.04,148.87,21083.0,147.9368,148.4653,147.6376,148.4653,21083.0
2018-07-27 13:30:00,148.72,150.68,148.69,150.12,48635.0,148.3157,150.2704,148.2858,149.7119,48635.0
2018-07-27 14:00:00,150.3,150.3,149.36,149.54,14966.0,149.8914,149.8914,148.954,149.1335,14966.0
2018-07-27 14:30:00,149.53,149.97,149.43,149.78,20573.0,149.1235,149.5623,149.0238,149.3728,20573.0
2018-07-27 15:00:00,149.79,150.38,149.78,150.0,23870.0,149.3828,149.9712,149.3728,149.5922,23870.0
2018-07-27 15:30:00,150.01,150.46,150.01,150.26,66365.0,149.6022,150.051,149.6022,149.8515,66365.0
2018-07-30 09:30:00,149.82,150.53,147.2,147.81,66262.0,149.4127,150.1208,146.7999,147.4082,66262.0
2018-07-30 10:00:00,147.8,148.52,147.56,148.28,56469.0,147.3982,148.1163,147.1589,147.8769,56469.0
2018-07-30 10:30:00,148.36,148.53,147.74,147.86,26214.0,147.9567,148.1262,147.3384,147.4581,26214.0
2018-07-30 11:00:00,147.9,147.92,147.07,147.26,24754.0,147.498,147.5179,146.6702,146.8597,24754.0
2018-07-30 11:30:00,147.29,147.65,147.15,147.49,20115.0,146.8896,147.2486,146.75,147.0891,20115.0
2018-07-30 12:00:00,147.4,147.4,146.74,146.95,29219.0,146.9993,146.9993,146.3411,146.5505,29219.0
2018-07-30 12:30:00,146.91,146.95,145.64,146.14,39616.0,146.5106,146.5505,145.2441,145.7427,39616.0
2018-07-30 13:00:00,146.14,147.19,146.14,146.67,38697.0,145.7427,146.7899,145.7427,146.2713,38697.0
2018-07-30 13:30:00,146.72,146.73,145.86,145.89,33876.0,146.3212,146.3311,145.4635,145.4934,33876.0
2018-07-30 14:00:00,145.97,146.05,145.54,145.64,50585.0,145.5732,145.653,145.1444,145.2441,50585.0
2018-07-30 14:30:00,145.61,146.08,145.6,145.8,30312.0,145.2142,145.6829,145.2042,145.4037,30312.0
2018-07-30 15:00:00,145.82,146.01,145.64,145.66,42356.0,145.4236,145.6131,145.2441,145.264,42356.0
2018-07-30 15:30:00,145.63,146.0,145.26,145.44,144575.0,145.2341,145.6031,144.8651,145.0446,144575.0
2018-07-31 09:30:00,146.28,147.45,145.5,145.75,24307.0,145.8824,147.0492,145.1045,145.3538,24307.0
2018-07-31 10:00:00,145.84,146.24,145.25,146.03,28472.0,145.4436,145.8425,144.8552,145.633,28472.0
2018-07-31 10:30:00,146.04,146.35,145.44,145.44,33623.0,145.643,145.9522,145.0446,145.0446,33623.0
2018-07-31 11:00:00,145.5,146.2,145.5,146.09,61570.0,145.1045,145.8026,145.1045,145.6929,61570.0
2018-07-31 11:30:00,146.13,146.34,145.91,146.19,39254.0,145.7328,145.9422,145.5134,145.7926,39254.0
2018-07-31 12:00:00,146.19,146.47,146.14,146.46,28053.0,145.7926,146.0718,145.7427,146.0619,28053.0
2018-07-31 12:30:00,146.46,146.46,145.67,145.77,16794.0,146.0619,146.0619,145.274,145.3737,16794.0
2018-07-31 13:00:00,145.85,146.09,145.62,145.9,15835.0,145.4535,145.6929,145.2242,145.5034,15835.0
2018-07-31 13:30:00,145.84,146.12,145.6,145.84,14854.0,145.4436,145.7228,145.2042,145.4436,14854.0
2018-07-31 14:00:00,145.78,146.06,145.48,145.99,22330.0,145.3837,145.663,145.0845,145.5931,22330.0
2018-07-31 14:30:00,146.02,146.03,145.85,145.97,34903.0,145.6231,145.633,145.4535,145.5732,34903.0
2018-07-31 15:00:00,145.95,145.95,145.33,145.5,44960.0,145.5533,145.5533,144.9349,145.1045,44960.0
2018-07-31 15:30:00,145.49,145.57,145.13,145.24,136616.0,145.0945,145.1743,144.7355,144.8452,136616.0
2018-08-01 09:30:00,145.72,147.61,145.38,147.35,62606.0,145.3239,147.2087,144.9848,146.9495,62606.0
2018-08-01 10:00:00,147.37,148.14,147.04,148.0,19656.0,146.9694,147.7373,146.6403,147.5977,19656.0
2018-08-01 10:30:00,147.91,148.47,147.49,148.04,25330.0,147.5079,148.0664,147.0891,147.6376,25330.0
2018-08-01 11:00:00,148.09,148.51,148.09,148.38,21661.0,147.6874,148.1063,147.6874,147.9767,21661.0
2018-08-01 11:30:00,148.37,148.41,147.85,148.2,43941.0,147.9667,148.0066,147.4481,147.7971,43941.0
2018-08-01 12:00:00,148.28,148.73,148.06,148.15,34191.0,147.8769,148.3257,147.6575,147.7473,34191.0
2018-08-01 12:30:00,148.06,148.61,148.01,148.61,15182.0,147.6575,148.206,147.6077,148.206,15182.0
2018-08-01 13:00:00,148.63,148.95,148.47,148.84,26393.0,148.226,148.5451,148.0664,148.4354,26393.0
2018-08-01 13:30:00,148.8,148.94,148.56,148.74,19799.0,148.3955,148.5351,148.1562,148.3357,19799.0
2018-08-01 14:00:00,148.8,148.8,147.97,148.11,45419.0,148.3955,148.3955,147.5678,147.7074,45419.0
2018-08-01 14:30:00,148.09,148.13,147.66,147.81,29696.0,147.6874,147.7273,147.2586,147.4082,29696.0
2018-08-01 15:00:00,147.82,148.14,147.7,148.03,28408.0,147.4182,147.7373,147.2985,147.6276,28408.0
2018-08-01 15:30:00,148.01,148.24,147.98,148.06,55893.0,147.6077,147.837,147.5777,147.6575,55893.0
2018-08-02 09:30:00,146.92,148.67,146.91,148.33,30933.0,146.5206,148.2659,146.5106,147.9268,30933.0
2018-08-02 10:00:00,148.33,148.6,147.93,148.29,50268.0,147.9268,148.1961,147.5279,147.8869,50268.0
2018-08-02 10:30:00,148.28,148.89,148.28,148.34,23989.0,147.8769,148.4853,147.8769,147.9368,23989.0
2018-08-02 11:00:00,148.38,148.42,147.64,148.21,26233.0,147.9767,148.0165,147.2387,147.8071,26233.0
2018-08-02 11:30:00,148.28,148.65,148.18,148.65,21325.0,147.8769,148.2459,147.7772,148.2459,21325.0
2018-08-02 12:00:00,148.69,149.23,148.41,149.19,32427.0,148.2858,148.8243,148.0066,148.7844,32427.0
2018-08-02 12:30:00,149.22,149.4,149.07,149.4,18857.0,148.8144,148.9939,148.6648,148.9939,18857.0
2018-08-02 13:00:00,149.39,149.72,149.38,149.65,17640.0,148.9839,149.313,148.9739,149.2432,17640.0
2018-08-02 13:30:00,149.64,149.82,149.58,149.71,11728.0,149.2332,149.4127,149.1734,149.303,11728.0
2018-08-02 14:00:00,149.79,150.65,149.75,150.54,25334.0,149.3828,150.2405,149.3429,150.1308,25334.0
2018-08-02 14:30:00,150.54,150.6,150.15,150.34,19917.0,150.1308,150.1906,149.7418,149.9313,19917.0
2018-08-02 15:00:00,150.33,150.67,150.24,150.58,24412.0,149.9214,150.2604,149.8316,150.1707,24412.0
2018-08-02 15:30:00,150.59,151.06,150.44,150.98,79955.0,150.1806,150.6494,150.0311,150.5696,79955.0
2018-08-03 09:30:00,151.11,151.65,149.73,150.59,42690.0,150.6992,151.2378,149.323,150.1806,42690.0
2018-08-03 10:00:00,150.77,151.24,150.47,150.79,18131.0,150.3602,150.8289,150.061,150.3801,18131.0
2018-08-03 10:30:00,150.75,150.75,149.96,149.97,23797.0,150.3402,150.3402,149.5524,149.5623,23797.0
2018-08-03 11:00:00,150.04,150.09,149.66,149.79,21545.0,149.6321,149.682,149.2532,149.3828,21545.0
2018-08-03 11:30:00,149.79,149.97,149.53,149.68,26273.0,149.3828,149.5623,149.1235,149.2731,26273.0
2018-08-03 12:00:00,149.79,149.99,149.67,149.84,7141.0,149.3828,149.5823,149.2631,149.4327,7141.0
2018-08-03 12:30:00,149.93,150.02,149.69,149.71,10554.0,149.5224,149.6122,149.2831,149.303,10554.0
2018-08-03 13:00:00,149.74,149.99,149.74,149.83,11987.0,149.333,149.5823,149.333,149.4227,11987.0
2018-08-03 13:30:00,149.78,150.11,149.66,150.11,21600.0,149.3728,149.7019,149.2532,149.7019,21600.0
2018-08-03 14:00:00,150.09,150.14,150.01,150.04,9800.0,149.682,149.7319,149.6022,149.6321,9800.0
2018-08-03 14:30:00,150.07,150.73,150.04,150.73,14236.0,149.6621,150.3203,149.6321,150.3203,14236.0
2018-08-03 15:00:00,150.73,151.06,150.69,150.95,21866.0,150.3203,150.6494,150.2804,150.5397,21866.0
2018-08-03 15:30:00,150.95,151.09,150.84,150.96,63911.0,150.5397,150.6793,150.43,150.5496,63911.0
2018-08-06 09:30:00,151.11,152.31,150.72,151.99,53914.0,150.6992,151.896,150.3103,151.5768,53914.0
2018-08-06 10:00:00,152.04,152.12,151.22,151.63,13905.0,151.6267,151.7065,150.8089,151.2178,13905.0
2018-08-06 10:30:00,151.54,151.73,151.46,151.72,9564.0,151.1281,151.3175,151.0483,151.3076,9564.0
2018-08-06 11:00:00,151.78,151.98,151.58,151.82,14005.0,151.3674,151.5669,151.168,151.4073,14005.0
2018-08-06 11:30:00,151.91,152.44,151.91,152.26,9867.0,151.4971,152.0256,151.4971,151.8461,9867.0
2018-08-06 12:00:00,152.23,152.6,152.21,152.52,23800.0,151.8162,152.1852,151.7962,152.1054,23800.0
2018-08-06 12:30:00,152.59,152.71,152.44,152.55,21821.0,152.1752,152.2949,152.0256,152.1353,21821.0
2018-08-06 13:00:00,152.6,152.82,152.57,152.66,11700.0,152.1852,152.4046,152.1553,152.245,11700.0
2018-08-06 13:30:00,152.55,152.55,152.22,152.23,8963.0,152.1353,152.1353,151.8062,151.8162,8963.0
2018-08-06 14:00:00,152.22,152.25,151.91,151.98,22847.0,151.8062,151.8361,151.4971,151.5669,22847.0
2018-08-06 14:30:00,152.02,152.14,151.74,151.84,20280.0,151.6068,151.7264,151.3275,151.4272,20280.0
2018-08-06 15:00:00,151.83,152.24,151.83,152.21,17185.0,151.4173,151.8262,151.4173,151.7962,17185.0
2018-08-06 15:30:00,152.21,152.21,151.9,152.08,66791.0,151.7962,151.7962,151.4871,151.6666,66791.0
2018-08-07 09:30:00,152.12,153.51,152.12,152.4,61623.0,151.7065,153.0927,151.7065,151.9857,61623.0
2018-08-07 10:00:00,152.51,153.21,152.51,153.1,13161.0,152.0954,152.7935,152.0954,152.6838,13161.0
2018-08-07 10:30:00,153.2,153.34,152.93,152.96,21066.0,152.7835,152.9232,152.5143,152.5442,21066.0
2018-08-07 11:00:00,152.97,153.12,152.81,152.92,17270.0,152.5542,152.7038,152.3946,152.5043,17270.0
2018-08-07 11:30:00,152.93,153.15,152.86,153.07,22887.0,152.5143,152.7337,152.4445,152.6539,22887.0
2018-08-07 12:00:00,153.1,153.32,152.95,153.31,70876.0,152.6838,152.9032,152.5342,152.8932,70876.0
2018-08-07 12:30:00,153.25,153.49,152.99,153.23,54786.0,152.8334,153.0728,152.5741,152.8135,54786.0
2018-08-07 13:00:00,153.17,153.18,152.57,152.58,8854.0,152.7536,152.7636,152.1553,152.1652,8854.0
2018-08-07 13:30:00,152.58,153.0,152.58,152.91,49746.0,152.1652,152.5841,152.1652,152.4943,49746.0
2018-08-07 14:00:00,152.84,152.93,152.71,152.86,21094.0,152.4245,152.5143,152.2949,152.4445,21094.0
2018-08-07 14:30:00,152.85,152.89,152.61,152.82,14096.0,152.4345,152.4744,152.1952,152.4046,14096.0
2018-08-07 15:00:00,152.82,152.82,152.52,152.61,21531.0,152.4046,152.4046,152.1054,152.1952,21531.0
2018-08-07 15:30:00,152.64,152.66,152.08,152.31,112566.0,152.2251,152.245,151.6666,151.896,112566.0
2018-08-08 09:30:00,151.21,153.41,151.21,152.56,49564.0,150.799,152.993,150.799,152.1453,49564.0
2018-08-08 10:00:00,152.51,152.51,151.65,151.76,30590.0,152.0954,152.0954,151.2378,151.3475,30590.0
2018-08-08 10:30:00,151.82,152.44,151.73,152.37,33809.0,151.4073,152.0256,151.3175,151.9558,33809.0
2018-08-08 11:00:00,152.3,152.58,152.21,152.21,22610.0,151.886,152.1652,151.7962,151.7962,22610.0
2018-08-08 11:30:00,152.23,152.43,152.13,152.31,15379.0,151.8162,152.0156,151.7165,151.896,15379.0
2018-08-08 12:00:00,152.38,152.85,152.19,152.84,18439.0,151.9658,152.4345,151.7763,152.4245,18439.0
2018-08-08 12:30:00,152.85,153.07,152.48,152.56,13327.0,152.4345,152.6539,152.0655,152.1453,13327.0
2018-08-08 13:00:00,152.56,152.72,152.2,152.2,17461.0,152.1453,152.3049,151.7863,151.7863,17461.0
2018-08-08 13:30:00,152.19,152.65,152.09,152.65,22702.0,151.7763,152.235,151.6766,152.235,22702.0
2018-08-08 14:00:00,152.63,152.63,152.4,152.48,17404.0,152.2151,152.2151,151.9857,152.0655,17404.0
2018-08-08 14:30:00,152.49,152.5,152.29,152.29,8278.0,152.0755,152.0855,151.876,151.876,8278.0
2018-08-08 15:00:00,152.3,152.34,152.08,152.29,22109.0,151.886,151.9259,151.6666,151.876,22109.0
2018-08-08 15:30:00,152.32,152.36,152.06,152.16,50779.0,151.9059,151.9458,151.6466,151.7464,50779.0
2018-08-09 09:30:00,152.56,153.26,152.31,152.4,71914.0,152.1453,152.8434,151.896,151.9857,71914.0
2018-08-09 10:00:00,152.22,153.11,152.22,153.06,17238.0,151.8062,152.6938,151.8062,152.6439,17238.0
2018-08-09 10:30:00,153.16,153.28,152.92,153.28,27593.0,152.7437,152.8633,152.5043,152.8633,27593.0
2018-08-09 11:00:00,153.22,153.51,152.94,153.08,34805.0,152.8035,153.0927,152.5243,152.6639,34805.0
2018-08-09 11:30:00,153.03,153.26,152.65,152.78,17096.0,152.614,152.8434,152.235,152.3647,17096.0
2018-08-09 12:00:00,152.8,152.87,152.8,152.83,8191.0,152.3846,152.4544,152.3846,152.4146,8191.0
2018-08-09 12:30:00,152.8,153.33,152.79,153.31,14167.0,152.3846,152.9132,152.3747,152.8932,14167.0
2018-08-09 13:00:00,153.31,154.13,153.25,154.09,72827.0,152.8932,153.711,152.8334,153.6711,72827.0
2018-08-09 13:30:00,154.14,154.14,153.61,153.66,15160.0,153.721,153.721,153.1924,153.2423,15160.0
2018-08-09 14:00:00,153.66,154.16,153.66,154.1,25925.0,153.2423,153.7409,153.2423,153.6811,25925.0
2018-08-09 14:30:00,154.12,154.12,153.72,153.78,15900.0,153.701,153.701,153.3021,153.362,15900.0
2018-08-09 15:00:00,153.78,153.84,153.67,153.69,22890.0,153.362,153.4218,153.2523,153.2722,22890.0
2018-08-09 15:30:00,153.69,153.75,152.92,153.35,48721.0,153.2722,153.3321,152.5043,152.9331,48721.0
2018-08-10 09:30:00,152.31,153.98,152.31,153.13,53817.0,151.896,153.5614,151.896,152.7137,53817.0
2018-08-10 10:00:00,153.22,154.01,153.01,153.78,15805.0,152.8035,153.5913,152.5941,153.362,15805.0
2018-08-10 10:30:00,153.86,154.2,153.55,153.74,21754.0,153.4418,153.7808,153.1326,153.3221,21754.0
2018-08-10 11:00:00,153.75,154.5,153.69,154.44,39147.0,153.3321,154.08,153.2722,154.0202,39147.0
2018-08-10 11:30:00,154.38,154.65,154.11,154.28,21019.0,153.9603,154.2296,153.6911,153.8606,21019.0
2018-08-10 12:00:00,154.28,154.29,153.96,154.23,13785.0,153.8606,153.8706,153.5415,153.8107,13785.0
2018-08-10 12:30:00,154.24,154.48,154.15,154.37,14484.0,153.8207,154.0601,153.731,153.9504,14484.0
2018-08-10 13:00:00,154.46,154.46,153.98,154.29,22024.0,154.0401,154.0401,153.5614,153.8706,22024.0
2018-08-10 13:30:00,154.26,154.26,153.23,153.28,15021.0,153.8407,153.8407,152.8135,152.8633,15021.0
2018-08-10 14:00:00,153.3,153.42,152.91,152.91,24689.0,152.8833,153.003,152.4943,152.4943,24689.0
2018-08-10 14:30:00,152.93,153.12,152.79,153.01,22393.0,152.5143,152.7038,152.3747,152.5941,22393.0
2018-08-10 15:00:00,152.99,153.43,152.72,153.19,32779.0,152.5741,153.0129,152.3049,152.7736,32779.0
2018-08-10 15:30:00,153.15,153.23,152.65,152.87,128962.0,152.7337,152.8135,152.235,152.4544,128962.0
2018-08-13 09:30:00,153.01,154.09,152.93,153.91,18416.0,152.5941,153.6711,152.5143,153.4916,18416.0
2018-08-13 10:00:00,153.78,154.05,153.69,153.78,25766.0,153.362,153.6312,153.2722,153.362,25766.0
2018-08-13 10:30:00,153.85,154.23,153.74,154.04,29460.0,153.4318,153.8107,153.3221,153.6213,29460.0
2018-08-13 11:00:00,153.99,154.27,153.63,153.82,17462.0,153.5714,153.8506,153.2124,153.4019,17462.0
2018-08-13 11:30:00,153.7,153.71,153.13,153.18,11428.0,153.2822,153.2922,152.7137,152.7636,11428.0
2018-08-13 12:00:00,153.22,153.51,152.93,153.1,16212.0,152.8035,153.0927,152.5143,152.6838,16212.0
2018-08-13 12:30:00,153.02,153.14,152.64,152.71,17312.0,152.604,152.7237,152.2251,152.2949,17312.0
2018-08-13 13:00:00,152.68,152.79,152.32,152.62,22050.0,152.265,152.3747,151.9059,152.2051,22050.0
2018-08-13 13:30:00,152.69,152.76,152.41,152.62,21199.0,152.2749,152.3447,151.9957,152.2051,21199.0
2018-08-13 14:00:00,152.62,152.96,152.55,152.93,18222.0,152.2051,152.5442,152.1353,152.5143,18222.0
2018-08-13 14:30:00,152.94,152.96,152.58,152.58,15771.0,152.5243,152.5442,152.1652,152.1652,15771.0
2018-08-13 15:00:00,152.59,152.75,152.49,152.53,20043.0,152.1752,152.3348,152.0755,152.1154,20043.0
2018-08-13 15:30:00,152.53,152.75,152.43,152.57,63425.0,152.1154,152.3348,152.0156,152.1553,63425.0
2018-08-14 09:30:00,152.55,153.55,151.93,152.35,30862.0,152.1353,153.1326,151.517,151.9359,30862.0
2018-08-14 10:00:00,152.41,152.78,152.2,152.42,63234.0,151.9957,152.3647,151.7863,152.0057,63234.0
2018-08-14 10:30:00,152.49,152.94,152.36,152.56,64860.0,152.0755,152.5243,151.9458,152.1453,64860.0
2018-08-14 11:00:00,152.65,154.06,152.54,153.85,73804.0,152.235,153.6412,152.1253,153.4318,73804.0
2018-08-14 11:30:00,153.81,153.87,153.3,153.72,14181.0,153.3919,153.4517,152.8833,153.3021,14181.0
2018-08-14 12:00:00,153.85,154.06,153.68,154.01,15450.0,153.4318,153.6412,153.2622,153.5913,15450.0
2018-08-14 12:30:00,153.95,154.29,153.78,153.78,17523.0,153.5315,153.8706,153.362,153.362,17523.0
2018-08-14 13:00:00,153.76,153.87,153.26,153.29,16940.0,153.342,153.4517,152.8434,152.8733,16940.0
2018-08-14 13:30:00,153.32,153.66,153.21,153.66,15751.0,152.9032,153.2423,152.7935,153.2423,15751.0
2018-08-14 14:00:00,153.66,153.73,153.34,153.54,15353.0,153.2423,153.3121,152.9232,153.1226,15353.0
2018-08-14 14:30:00,153.6,154.42,153.6,154.19,44684.0,153.1825,154.0002,153.1825,153.7709,44684.0
2018-08-14 15:00:00,154.13,154.22,153.9,154.09,25370.0,153.711,153.8008,153.4816,153.6711,25370.0
2018-08-14 15:30:00,154.12,154.25,153.92,154.01,66795.0,153.701,153.8307,153.5016,153.5913,66795.0
2018-08-15 09:30:00,153.0,155.19,153.0,153.64,45961.0,152.5841,154.7681,152.5841,153.2224,45961.0
2018-08-15 10:00:00,153.54,153.54,152.3,152.4,76286.0,153.1226,153.1226,151.886,151.9857,76286.0
2018-08-15 10:30:00,152.49,153.4,152.4,153.23,65223.0,152.0755,152.983,151.9857,152.8135,65223.0
2018-08-15 11:00:00,153.09,153.82,152.8,153.82,25957.0,152.6738,153.4019,152.3846,153.4019,25957.0
2018-08-15 11:30:00,153.68,154.0,153.1,153.22,15625.0,153.2622,153.5814,152.6838,152.8035,15625.0
2018-08-15 12:00:00,153.25,153.75,153.13,153.62,15281.0,152.8334,153.3321,152.7137,153.2024,15281.0
2018-08-15 12:30:00,153.65,153.97,153.41,153.54,17402.0,153.2323,153.5515,152.993,153.1226,17402.0
2018-08-15 13:00:00,153.55,153.75,153.12,153.15,17052.0,153.1326,153.3321,152.7038,152.7337,17052.0
2018-08-15 13:30:00,153.15,153.4,153.09,153.23,13231.0,152.7337,152.983,152.6738,152.8135,13231.0
2018-08-15 14:00:00,153.15,153.35,152.74,152.88,17023.0,152.7337,152.9331,152.3248,152.4644,17023.0
2018-08-15 14:30:00,152.9,153.23,152.74,153.23,16463.0,152.4844,152.8135,152.3248,152.8135,16463.0
2018-08-15 15:00:00,153.25,153.61,153.18,153.61,25200.0,152.8334,153.1924,152.7636,153.1924,25200.0
2018-08-15 15:30:00,153.63,153.81,153.38,153.45,61769.0,153.2124,153.3919,152.9631,153.0329,61769.0
2018-08-16 09:30:00,154.42,154.96,153.29,153.45,60944.0,154.0002,154.5388,152.8733,153.0329,60944.0
2018-08-16 10:00:00,153.54,153.81,153.3,153.49,62027.0,153.1226,153.3919,152.8833,153.0728,62027.0
2018-08-16 10:30:00,153.53,153.71,153.31,153.58,56822.0,153.1127,153.2922,152.8932,153.1625,56822.0
2018-08-16 11:00:00,153.64,154.2,153.56,154.11,41528.0,153.2224,153.7808,153.1426,153.6911,41528.0
2018-08-16 11:30:00,154.06,154.21,153.13,153.61,44397.0,153.6412,153.7908,152.7137,153.1924,44397.0
2018-08-16 12:00:00,153.7,154.09,153.68,153.96,21234.0,153.2822,153.6711,153.2622,153.5415,21234.0
2018-08-16 12:30:00,153.91,154.05,153.56,154.0,15051.0,153.4916,153.6312,153.1426,153.5814,15051.0
2018-08-16 13:00:00,154.0,154.14,153.82,154.0,16863.0,153.5814,153.721,153.4019,153.5814,16863.0
2018-08-16 13:30:00,154.03,154.09,153.83,153.91,13994.0,153.6113,153.6711,153.4118,153.4916,13994.0
2018-08-16 14:00:00,153.91,153.96,153.69,153.69,17079.0,153.4916,153.5415,153.2722,153.2722,17079.0
2018-08-16 14:30:00,153.59,153.84,153.54,153.83,21001.0,153.1725,153.4218,153.1226,153.4118,21001.0
2018-08-16 15:00:00,153.85,153.85,153.21,153.21,39451.0,153.4318,153.4318,152.7935,152.7935,39451.0
2018-08-16 15:30:00,153.22,153.33,152.58,152.66,136680.0,152.8035,152.9132,152.1652,152.245,136680.0
2018-08-17 09:30:00,152.07,152.74,151.24,151.68,55664.0,151.6566,152.3248,150.8289,151.2677,55664.0
2018-08-17 10:00:00,151.77,152.13,151.0,151.65,43906.0,151.3574,151.7165,150.5895,151.2378,43906.0
2018-08-17 10:30:00,151.69,151.82,151.0,151.23,50989.0,151.2777,151.4073,150.5895,150.8189,50989.0
2018-08-17 11:00:00,151.23,151.29,150.77,150.84,43873.0,150.8189,150.8787,150.3602,150.43,43873.0
2018-08-17 11:30:00,150.89,151.32,150.89,151.23,34432.0,150.4798,150.9087,150.4798,150.8189,34432.0
2018-08-17 12:00:00,151.27,151.38,150.94,151.04,37547.0,150.8588,150.9685,150.5297,150.6294,37547.0
2018-08-17 12:30:00,151.04,151.11,150.37,150.41,26620.0,150.6294,150.6992,149.9612,150.0011,26620.0
2018-08-17 13:00:00,150.48,150.79,150.44,150.68,19776.0,150.0709,150.3801,150.0311,150.2704,19776.0
2018-08-17 13:30:00,150.68,150.94,150.62,150.76,31111.0,150.2704,150.5297,150.2106,150.3502,31111.0
2018-08-17 14:00:00,150.75,151.23,150.7,151.11,119153.0,150.3402,150.8189,150.2903,150.6992,119153.0
2018-08-17 14:30:00,151.11,151.25,150.78,150.99,51684.0,150.6992,150.8388,150.3701,150.5796,51684.0
2018-08-17 15:00:00,150.99,151.2,150.76,150.99,67571.0,150.5796,150.789,150.3502,150.5796,67571.0
2018-08-17 15:30:00,150.98,151.2,150.7,150.74,201252.0,150.5696,150.789,150.2903,150.3302,201252.0
2018-08-20 09:30:00,151.62,151.62,149.87,150.31,91338.0,151.2078,151.2078,149.4626,149.9014,91338.0
2018-08-20 10:00:00,150.36,151.06,150.05,150.58,69515.0,149.9513,150.6494,149.6421,150.1707,69515.0
2018-08-20 10:30:00,150.58,150.8,150.35,150.53,44795.0,150.1707,150.3901,149.9413,150.1208,44795.0
2018-08-20 11:00:00,150.54,150.73,150.41,150.57,40685.0,150.1308,150.3203,150.0011,150.1607,40685.0
2018-08-20 11:30:00,150.56,151.32,150.53,150.98,163489.0,150.1507,150.9087,150.1208,150.5696,163489.0
2018-08-20 12:00:00,150.94,151.08,150.48,150.78,30336.0,150.5297,150.6693,150.0709,150.3701,30336.0
2018-08-20 12:30:00,150.68,151.0,150.49,150.8,32998.0,150.2704,150.5895,150.0809,150.3901,32998.0
2018-08-20 13:00:00,150.85,151.07,150.7,150.92,45565.0,150.4399,150.6593,150.2903,150.5097,45565.0
2018-08-20 13:30:00,150.93,151.77,150.86,151.77,91648.0,150.5197,151.3574,150.4499,151.3574,91648.0
2018-08-20 14:00:00,151.68,151.8,151.18,151.26,36757.0,151.2677,151.3874,150.769,150.8488,36757.0
2018-08-20 14:30:00,151.26,152.16,151.12,151.78,113202.0,150.8488,151.7464,150.7092,151.3674,113202.0
2018-08-20 15:00:00,151.78,152.23,151.74,152.04,48592.0,151.3674,151.8162,151.3275,151.6267,48592.0
2018-08-20 15:30:00,152.03,152.41,151.98,152.03,101348.0,151.6167,151.9957,151.5669,151.6167,101348.0
2018-08-21 09:30:00,152.34,153.64,152.27,153.05,32270.0,151.9259,153.2224,151.8561,152.634,32270.0
2018-08-21 10:00:00,153.19,153.3,152.82,153.04,23879.0,152.7736,152.8833,152.4046,152.624,23879.0
2018-08-21 10:30:00,153.04,153.26,152.84,152.88,24212.0,152.624,152.8434,152.4245,152.4644,24212.0
2018-08-21 11:00:00,152.91,152.97,152.65,152.8,20368.0,152.4943,152.5542,152.235,152.3846,20368.0
2018-08-21 11:30:00,152.85,153.24,152.85,153.08,16569.0,152.4345,152.8234,152.4345,152.6639,16569.0
2018-08-21 12:00:00,153.04,153.24,152.95,153.19,21567.0,152.624,152.8234,152.5342,152.7736,21567.0
2018-08-21 12:30:00,153.14,153.49,153.14,153.37,13007.0,152.7237,153.0728,152.7237,152.9531,13007.0
2018-08-21 13:00:00,153.32,153.47,153.02,153.08,21814.0,152.9032,153.0528,152.604,152.6639,21814.0
2018-08-21 13:30:00,153.09,153.5,153.08,153.3,24703.0,152.6738,153.0827,152.6639,152.8833,24703.0
2018-08-21 14:00:00,153.3,153.3,152.92,152.94,11522.0,152.8833,152.8833,152.5043,152.5243,11522.0
2018-08-21 14:30:00,152.92,152.92,152.23,152.38,17654.0,152.5043,152.5043,151.8162,151.9658,17654.0
2018-08-21 15:00:00,152.42,152.73,152.35,152.6,28661.0,152.0057,152.3148,151.9359,152.1852,28661.0
2018-08-21 15:30:00,152.59,152.67,152.38,152.46,80277.0,152.1752,152.255,151.9658,152.0456,80277.0
2018-08-22 09:30:00,151.98,153.25,151.98,152.52,15826.0,151.5669,152.8334,151.5669,152.1054,15826.0
2018-08-22 10:00:00,152.7,153.0,152.35,152.84,10740.0,152.2849,152.5841,151.9359,152.4245,10740.0
2018-08-22 10:30:00,152.9,153.34,152.9,153.26,36791.0,152.4844,152.9232,152.4844,152.8434,36791.0
2018-08-22 11:00:00,153.23,153.83,153.23,153.82,11029.0,152.8135,153.4118,152.8135,153.4019,11029.0
2018-08-22 11:30:00,153.79,153.97,153.73,153.84,8411.0,153.3719,153.5515,153.3121,153.4218,8411.0
2018-08-22 12:00:00,153.85,153.91,153.67,153.68,6519.0,153.4318,153.4916,153.2523,153.2622,6519.0
2018-08-22 12:30:00,153.7,153.81,153.54,153.68,9480.0,153.2822,153.3919,153.1226,153.2622,9480.0
2018-08-22 13:00:00,153.68,153.8,153.59,153.8,4918.0,153.2622,153.3819,153.1725,153.3819,4918.0
2018-08-22 13:30:00,153.86,153.99,153.68,153.73,12051.0,153.4418,153.5714,153.2622,153.3121,12051.0
2018-08-22 14:00:00,153.77,153.93,153.44,153.55,16752.0,153.352,153.5116,153.0229,153.1326,16752.0
2018-08-22 14:30:00,153.58,153.65,153.5,153.58,10872.0,153.1625,153.2323,153.0827,153.1625,10872.0
2018-08-22 15:00:00,153.61,153.8,153.6,153.68,23507.0,153.1924,153.3819,153.1825,153.2622,23507.0
2018-08-22 15:30:00,153.68,153.73,153.19,153.34,69644.0,153.2622,153.3121,152.7736,152.9232,69644.0
2018-08-23 09:30:00,153.17,154.4,153.17,153.97,31129.0,152.7536,153.9803,152.7536,153.5515,31129.0
2018-08-23 10:00:00,153.97,154.24,153.61,154.14,36554.0,153.5515,153.8207,153.1924,153.721,36554.0
2018-08-23 10:30:00,154.05,154.28,153.78,153.78,15805.0,153.6312,153.8606,153.362,153.362,15805.0
2018-08-23 11:00:00,153.74,153.78,153.15,153.47,17238.0,153.3221,153.362,152.7337,153.0528,17238.0
2018-08-23 11:30:00,153.4,153.72,153.21,153.62,22108.0,152.983,153.3021,152.7935,153.2024,22108.0
2018-08-23 12:00:00,153.66,154.11,153.66,154.1,19351.0,153.2423,153.6911,153.2423,153.6811,19351.0
2018-08-23 12:30:00,154.09,154.1,153.73,153.96,23573.0,153.6711,153.6811,153.3121,153.5415,23573.0
2018-08-23 13:00:00,153.97,154.07,153.78,153.89,22468.0,153.5515,153.6512,153.362,153.4717,22468.0
2018-08-23 13:30:00,153.93,154.07,153.79,154.07,16544.0,153.5116,153.6512,153.3719,153.6512,16544.0
2018-08-23 14:00:00,154.07,154.12,153.87,154.0,40676.0,153.6512,153.701,153.4517,153.5814,40676.0
2018-08-23 14:30:00,153.96,154.16,153.9,154.03,37408.0,153.5415,153.7409,153.4816,153.6113,37408.0
2018-08-23 15:00:00,154.09,154.47,154.09,154.46,17416.0,153.6711,154.0501,153.6711,154.0401,17416.0
2018-08-23 15:30:00,154.47,154.51,154.03,154.35,59548.0,154.0501,154.09,153.6113,153.9304,59548.0
2018-08-24 09:30:00,154.73,155.97,154.73,155.3,31018.0,154.3094,155.546,154.3094,154.8778,31018.0
2018-08-24 10:00:00,155.5,156.02,155.32,155.89,16793.0,155.0773,155.5959,154.8978,155.4662,16793.0
2018-08-24 10:30:00,155.89,156.38,155.76,156.23,12166.0,155.4662,155.9549,155.3366,155.8053,12166.0
2018-08-24 11:00:00,156.19,156.6,156.19,156.26,12781.0,155.7654,156.1743,155.7654,155.8352,12781.0
2018-08-24 11:30:00,156.3,156.67,156.19,156.59,5664.0,155.8751,156.2441,155.7654,156.1643,5664.0
2018-08-24 12:00:00,156.63,156.64,156.41,156.56,9207.0,156.2042,156.2142,155.9848,156.1344,9207.0
2018-08-24 12:30:00,156.58,156.71,156.38,156.71,7060.0,156.1544,156.284,155.9549,156.284,7060.0
2018-08-24 13:00:00,156.71,156.71,156.26,156.31,8552.0,156.284,156.284,155.8352,155.8851,8552.0
2018-08-24 13:30:00,156.31,156.48,156.21,156.48,9972.0,155.8851,156.0546,155.7854,156.0546,9972.0
2018-08-24 14:00:00,156.5,156.53,156.29,156.42,10500.0,156.0746,156.1045,155.8651,155.9948,10500.0
2018-08-24 14:30:00,156.4,156.45,155.93,156.05,13898.0,155.9748,156.0247,155.5061,155.6258,13898.0
2018-08-24 15:00:00,156.11,156.28,156.03,156.23,22966.0,155.6856,155.8552,155.6059,155.8053,22966.0
2018-08-24 15:30:00,156.23,156.23,155.79,156.08,58543.0,155.8053,155.8053,155.3665,155.6557,58543.0
2018-08-27 09:30:00,157.01,157.92,156.71,157.4,25237.0,156.5832,157.4907,156.284,156.9721,25237.0
2018-08-27 10:00:00,157.45,157.53,157.06,157.39,15615.0,157.022,157.1018,156.6331,156.9622,15615.0
2018-08-27 10:30:00,157.39,157.82,157.24,157.76,12706.0,156.9622,157.391,156.8126,157.3312,12706.0
2018-08-27 11:00:00,157.76,157.92,157.64,157.83,12875.0,157.3312,157.4907,157.2115,157.401,12875.0
2018-08-27 11:30:00,157.82,157.91,157.57,157.83,30863.0,157.391,157.4807,157.1417,157.401,30863.0
2018-08-27 12:00:00,157.81,157.82,157.53,157.64,11824.0,157.381,157.391,157.1018,157.2115,11824.0
2018-08-27 12:30:00,157.67,157.73,157.47,157.6,14550.0,157.2414,157.3012,157.0419,157.1716,14550.0
2018-08-27 13:00:00,157.61,157.63,157.36,157.46,11874.0,157.1816,157.2015,156.9322,157.032,11874.0
2018-08-27 13:30:00,157.5,157.67,157.43,157.58,16044.0,157.0719,157.2414,157.0021,157.1516,16044.0
2018-08-27 14:00:00,157.61,157.88,157.52,157.59,17650.0,157.1816,157.4508,157.0918,157.1616,17650.0
2018-08-27 14:30:00,157.6,157.71,157.54,157.63,14120.0,157.1716,157.2813,157.1118,157.2015,14120.0
2018-08-27 15:00:00,157.64,157.7,157.44,157.59,20489.0,157.2115,157.2713,157.012,157.1616,20489.0
2018-08-27 15:30:00,157.57,157.77,157.47,157.65,64102.0,157.1417,157.3411,157.0419,157.2215,64102.0
2018-08-28 09:30:00,158.37,158.68,157.31,157.85,37016.0,157.9395,158.2487,156.8824,157.4209,37016.0
2018-08-28 10:00:00,158.03,158.31,157.81,158.31,20360.0,157.6004,157.8797,157.381,157.8797,20360.0
2018-08-28 10:30:00,158.24,158.66,158.04,158.61,27513.0,157.8098,158.2287,157.6104,158.1788,27513.0
2018-08-28 11:00:00,158.56,159.13,158.47,159.09,23048.0,158.129,158.6974,158.0392,158.6575,23048.0
2018-08-28 11:30:00,159.06,159.06,158.24,158.33,20966.0,158.6276,158.6276,157.8098,157.8996,20966.0
2018-08-28 12:00:00,158.3,158.57,157.79,158.47,31613.0,157.8697,158.139,157.3611,158.0392,31613.0
2018-08-28 12:30:00,158.5,158.63,158.42,158.5,7330.0,158.0691,158.1988,157.9894,158.0691,7330.0
2018-08-28 13:00:00,158.49,158.74,158.37,158.55,15544.0,158.0592,158.3085,157.9395,158.119,15544.0
2018-08-28 13:30:00,158.48,159.0,158.48,159.0,4725.0,158.0492,158.5678,158.0492,158.5678,4725.0
2018-08-28 14:00:00,158.96,159.11,158.87,158.97,14193.0,158.5279,158.6775,158.4381,158.5379,14193.0
2018-08-28 14:30:00,159.01,159.08,158.71,158.83,13217.0,158.5778,158.6476,158.2786,158.3982,13217.0
2018-08-28 15:00:00,158.85,159.14,158.83,159.12,21291.0,158.4182,158.7074,158.3982,158.6875,21291.0
2018-08-28 15:30:00,159.14,159.34,159.03,159.16,86581.0,158.7074,158.9069,158.5977,158.7273,86581.0
2018-08-29 09:30:00,158.99,160.08,158.99,159.43,33078.0,158.5578,159.6448,158.5578,158.9966,33078.0
2018-08-29 10:00:00,159.41,159.5,159.07,159.19,28897.0,158.9767,159.0664,158.6376,158.7573,28897.0
2018-08-29 10:30:00,159.2,159.62,158.99,159.37,23821.0,158.7672,159.1861,158.5578,158.9368,23821.0
2018-08-29 11:00:00,159.33,159.41,159.09,159.09,32343.0,158.8969,158.9767,158.6575,158.6575,32343.0
2018-08-29 11:30:00,159.1,159.16,158.97,159.09,15236.0,158.6675,158.7273,158.5379,158.6575,15236.0
2018-08-29 12:00:00,159.02,159.14,158.84,158.89,15899.0,158.5877,158.7074,158.4082,158.4581,15899.0
2018-08-29 12:30:00,158.96,159.05,158.72,158.91,11680.0,158.5279,158.6176,158.2885,158.478,11680.0
2018-08-29 13:00:00,158.91,158.94,158.66,158.69,7932.0,158.478,158.5079,158.2287,158.2586,7932.0
2018-08-29 13:30:00,158.72,158.96,158.72,158.74,11997.0,158.2885,158.5279,158.2885,158.3085,11997.0
2018-08-29 14:00:00,158.75,158.92,158.73,158.78,13636.0,158.3185,158.488,158.2985,158.3484,13636.0
2018-08-29 14:30:00,158.87,159.36,158.86,159.36,15584.0,158.4381,158.9268,158.4282,158.9268,15584.0
2018-08-29 15:00:00,159.41,159.43,159.15,159.17,34496.0,158.9767,158.9966,158.7174,158.7373,34496.0
2018-08-29 15:30:00,159.17,159.17,158.69,158.78,108632.0,158.7373,158.7373,158.2586,158.3484,108632.0
2018-08-30 09:30:00,158.6,158.8,157.08,157.33,51179.0,158.1689,158.3683,156.653,156.9023,51179.0
2018-08-30 10:00:00,157.45,158.08,157.19,158.0,44318.0,157.022,157.6503,156.7627,157.5705,44318.0
2018-08-30 10:30:00,158.05,158.61,158.01,158.59,36285.0,157.6204,158.1788,157.5805,158.1589,36285.0
2018-08-30 11:00:00,158.6,158.95,158.57,158.63,27719.0,158.1689,158.5179,158.139,158.1988,27719.0
2018-08-30 11:30:00,158.63,158.65,158.16,158.3,13924.0,158.1988,158.2187,157.7301,157.8697,13924.0
2018-08-30 12:00:00,158.24,158.77,158.24,158.49,9618.0,157.8098,158.3384,157.8098,158.0592,9618.0
2018-08-30 12:30:00,158.49,158.79,158.42,158.76,27546.0,158.0592,158.3584,157.9894,158.3284,27546.0
2018-08-30 13:00:00,158.77,158.83,158.6,158.83,9400.0,158.3384,158.3982,158.1689,158.3982,9400.0
2018-08-30 13:30:00,158.83,158.96,158.76,158.77,11054.0,158.3982,158.5279,158.3284,158.3384,11054.0
2018-08-30 14:00:00,158.83,158.98,158.03,158.13,17800.0,158.3982,158.5478,157.6004,157.7001,17800.0
2018-08-30 14:30:00,158.17,158.51,158.11,158.17,14650.0,157.74,158.0791,157.6802,157.74,14650.0
2018-08-30 15:00:00,158.08,158.38,157.89,158.32,22047.0,157.6503,157.9495,157.4608,157.8896,22047.0
2018-08-30 15:30:00,158.33,158.33,157.79,158.11,77745.0,157.8996,157.8996,157.3611,157.6802,77745.0
2018-08-31 09:30:00,158.11,158.65,157.46,157.58,22977.0,157.6802,158.2187,157.032,157.1516,22977.0
2018-08-31 10:00:00,157.67,157.98,157.36,157.36,25834.0,157.2414,157.5506,156.9322,156.9322,25834.0
2018-08-31 10:30:00,157.45,158.15,157.24,158.11,14920.0,157.022,157.7201,156.8126,157.6802,14920.0
2018-08-31 11:00:00,158.11,158.51,158.11,158.39,17680.0,157.6802,158.0791,157.6802,157.9594,17680.0
2018-08-31 11:30:00,158.45,158.66,158.18,158.42,23900.0,158.0193,158.2287,157.75,157.9894,23900.0
2018-08-31 12:00:00,158.36,158.56,158.21,158.4,9610.0,157.9295,158.129,157.7799,157.9694,9610.0
2018-08-31 12:30:00,158.56,158.74,158.33,158.74,10469.0,158.129,158.3085,157.8996,158.3085,10469.0
2018-08-31 13:00:00,158.72,158.95,158.69,158.9,12819.0,158.2885,158.5179,158.2586,158.4681,12819.0
2018-08-31 13:30:00,158.9,159.08,158.85,158.95,17533.0,158.4681,158.6476,158.4182,158.5179,17533.0
2018-08-31 14:00:00,159.0,159.03,158.68,158.9,12142.0,158.5678,158.5977,158.2487,158.4681,12142.0
2018-08-31 14:30:00,158.94,159.14,158.93,158.97,21503.0,158.5079,158.7074,158.498,158.5379,21503.0
2018-08-31 15:00:00,158.95,159.12,158.72,158.78,18528.0,158.5179,158.6875,158.2885,158.3484,18528.0
2018-08-31 15:30:00,158.77,159.22,158.5,158.63,234594.0,158.3384,158.7872,158.0691,158.1988,234594.0
2018-09-04 09:30:00,158.75,159.39,157.8,159.12,46884.0,158.3185,158.9567,157.371,158.6875,46884.0
2018-09-04 10:00:00,159.09,159.45,158.93,159.17,29001.0,158.6575,159.0166,158.498,158.7373,29001.0
2018-09-04 10:30:00,159.19,159.94,159.11,159.61,28519.0,158.7573,159.5052,158.6775,159.1761,28519.0
2018-09-04 11:00:00,159.61,159.74,159.34,159.45,30626.0,159.1761,159.3058,158.9069,159.0166,30626.0
2018-09-04 11:30:00,159.48,159.55,158.89,158.9,22851.0,159.0465,159.1163,158.4581,158.4681,22851.0
2018-09-04 12:00:00,158.86,158.87,158.32,158.41,40483.0,158.4282,158.4381,157.8896,157.9794,40483.0
2018-09-04 12:30:00,158.38,158.94,158.35,158.92,20560.0,157.9495,158.5079,157.9195,158.488,20560.0
2018-09-04 13:00:00,159.02,159.16,158.92,158.98,18840.0,158.5877,158.7273,158.488,158.5478,18840.0
2018-09-04 13:30:00,158.98,159.08,158.61,158.77,24106.0,158.5478,158.6476,158.1788,158.3384,24106.0
2018-09-04 14:00:00,158.79,159.09,158.72,159.09,25863.0,158.3584,158.6575,158.2885,158.6575,25863.0
2018-09-04 14:30:00,159.05,159.36,159.03,159.24,19908.0,158.6176,158.9268,158.5977,158.8071,19908.0
2018-09-04 15:00:00,159.26,159.65,159.23,159.5,25276.0,158.8271,159.216,158.7972,159.0664,25276.0
2018-09-04 15:30:00,159.55,159.81,159.04,159.24,139556.0,159.1163,159.3756,158.6077,158.8071,139556.0
2018-09-05 09:30:00,158.37,158.88,156.31,156.31,44784.0,157.9395,158.4481,155.8851,155.8851,44784.0
2018-09-05 10:00:00,156.28,156.43,154.69,154.99,34325.0,155.8552,156.0048,154.2695,154.5687,34325.0
2018-09-05 10:30:00,155.06,155.52,154.3,155.43,27279.0,154.6385,155.0972,153.8806,155.0075,27279.0
2018-09-05 11:00:00,155.39,155.65,154.99,155.37,28936.0,154.9676,155.2269,154.5687,154.9476,28936.0
2018-09-05 11:30:00,155.4,155.64,155.18,155.57,18431.0,154.9776,155.2169,154.7582,155.1471,18431.0
2018-09-05 12:00:00,155.57,156.28,155.57,156.06,25660.0,155.1471,155.8552,155.1471,155.6358,25660.0
2018-09-05 12:30:00,156.06,156.39,156.06,156.06,10418.0,155.6358,155.9649,155.6358,155.6358,10418.0
2018-09-05 13:00:00,156.09,156.75,156.03,156.73,19072.0,155.6657,156.3239,155.6059,156.304,19072.0
2018-09-05 13:30:00,156.78,156.87,156.38,156.77,21222.0,156.3538,156.4436,155.9549,156.3438,21222.0
2018-09-05 14:00:00,156.75,156.86,156.54,156.72,21523.0,156.3239,156.4336,156.1145,156.294,21523.0
2018-09-05 14:30:00,156.76,156.89,156.3,156.36,24242.0,156.3339,156.4635,155.8751,155.935,24242.0
2018-09-05 15:00:00,156.38,156.47,156.13,156.41,22625.0,155.9549,156.0447,155.7056,155.9848,22625.0
2018-09-05 15:30:00,156.42,156.61,156.23,156.39,76932.0,155.9948,156.1843,155.8053,155.9649,76932.0
2018-09-06 09:30:00,156.57,157.89,156.09,157.68,54337.0,156.1444,157.4608,155.6657,157.2514,54337.0
2018-09-06 10:00:00,157.91,157.91,156.39,156.93,40733.0,157.4807,157.4807,155.9649,156.5034,40733.0
2018-09-06 10:30:00,156.9,156.99,156.3,156.56,15670.0,156.4735,156.5632,155.8751,156.1344,15670.0
2018-09-06 11:00:00,156.58,156.96,156.01,156.89,23487.0,156.1544,156.5333,155.5859,156.4635,23487.0
2018-09-06 11:30:00,156.82,157.34,156.81,157.26,13349.0,156.3937,156.9123,156.3837,156.8325,13349.0
2018-09-06 12:00:00,157.2,157.6,157.19,157.58,17227.0,156.7727,157.1716,156.7627,157.1516,17227.0
2018-09-06 12:30:00,157.62,157.67,157.31,157.46,10789.0,157.1915,157.2414,156.8824,157.032,10789.0
2018-09-06 13:00:00,157.37,157.74,157.0,157.63,10303.0,156.9422,157.3112,156.5732,157.2015,10303.0
2018-09-06 13:30:00,157.63,157.83,157.52,157.6,13798.0,157.2015,157.401,157.0918,157.1716,13798.0
2018-09-06 14:00:00,157.64,157.86,157.45,157.67,9900.0,157.2115,157.4309,157.022,157.2414,9900.0
2018-09-06 14:30:00,157.63,157.98,157.63,157.74,11448.0,157.2015,157.5506,157.2015,157.3112,11448.0
2018-09-06 15:00:00,157.83,158.39,157.83,158.27,22237.0,157.401,157.9594,157.401,157.8398,22237.0
2018-09-06 15:30:00,158.31,158.35,158.05,158.1,52135.0,157.8797,157.9195,157.6204,157.6702,52135.0
2018-09-07 09:30:00,157.11,158.22,156.79,157.75,45695.0,156.6829,157.7899,156.3638,157.3212,45695.0
2018-09-07 10:00:00,157.74,158.62,157.74,158.32,16569.0,157.3112,158.1888,157.3112,157.8896,16569.0
2018-09-07 10:30:00,158.43,159.07,158.34,158.87,13595.0,157.9993,158.6376,157.9096,158.4381,13595.0
2018-09-07 11:00:00,158.85,158.92,158.56,158.78,15956.0,158.4182,158.488,158.129,158.3484,15956.0
2018-09-07 11:30:00,158.79,159.27,158.76,158.76,10061.0,158.3584,158.837,158.3284,158.3284,10061.0
2018-09-07 12:00:00,158.75,158.79,158.13,158.17,14779.0,158.3185,158.3584,157.7001,157.74,14779.0
2018-09-07 12:30:00,158.24,158.73,158.18,158.66,12705.0,157.8098,158.2985,157.75,158.2287,12705.0
2018-09-07 13:00:00,158.69,158.69,158.12,158.31,7323.0,158.2586,158.2586,157.6902,157.8797,7323.0
2018-09-07 13:30:00,158.33,158.42,157.93,158.03,10349.0,157.8996,157.9894,157.5007,157.6004,10349.0
2018-09-07 14:00:00,158.01,158.39,158.01,158.12,11442.0,157.5805,157.9594,157.5805,157.6902,11442.0
2018-09-07 14:30:00,158.12,158.12,157.86,157.99,17307.0,157.6902,157.6902,157.4309,157.5605,17307.0
2018-09-07 15:00:00,157.95,158.05,157.82,157.9,17830.0,157.5206,157.6204,157.391,157.4708,17830.0
2018-09-07 15:30:00,157.87,157.94,157.3,157.83,58623.0,157.4409,157.5107,156.8724,157.401,58623.0
2018-09-10 09:30:00,158.69,160.47,158.09,160.03,86384.0,158.2586,160.0338,157.6603,159.595,86384.0
2018-09-10 10:00:00,159.97,160.1,159.07,159.51,38713.0,159.5351,159.6648,158.6376,159.0764,38713.0
2018-09-10 10:30:00,159.52,160.56,159.52,160.35,48467.0,159.0864,160.1235,159.0864,159.9141,48467.0
2018-09-10 11:00:00,160.23,160.86,160.08,160.71,32127.0,159.7944,160.4227,159.6448,160.2731,32127.0
2018-09-10 11:30:00,160.77,161.02,160.65,160.92,27692.0,160.333,160.5823,160.2133,160.4826,27692.0
2018-09-10 12:00:00,160.97,161.09,160.78,160.8,17897.0,160.5324,160.6521,160.3429,160.3629,17897.0
2018-09-10 12:30:00,160.82,161.06,160.76,161.06,20658.0,160.3828,160.6222,160.323,160.6222,20658.0
2018-09-10 13:00:00,161.07,161.18,160.95,161.14,20178.0,160.6322,160.7419,160.5125,160.702,20178.0
2018-09-10 13:30:00,161.14,161.38,160.86,161.28,26459.0,160.702,160.9413,160.4227,160.8416,26459.0
2018-09-10 14:00:00,161.28,161.47,161.12,161.34,22407.0,160.8416,161.0311,160.682,160.9014,22407.0
2018-09-10 14:30:00,161.38,161.7,161.37,161.58,23392.0,160.9413,161.2604,160.9313,161.1408,23392.0
2018-09-10 15:00:00,161.62,161.72,161.48,161.64,29366.0,161.1807,161.2804,161.041,161.2006,29366.0
2018-09-10 15:30:00,161.62,161.96,161.52,161.56,131403.0,161.1807,161.5197,161.0809,161.1208,131403.0
2018-09-11 09:30:00,160.82,162.56,160.35,161.48,54845.0,160.3828,162.1181,159.9141,161.041,54845.0
2018-09-11 10:00:00,161.63,161.97,161.47,161.54,36532.0,161.1906,161.5297,161.0311,161.1009,36532.0
2018-09-11 10:30:00,161.63,161.63,161.17,161.17,22819.0,161.1906,161.1906,160.7319,160.7319,22819.0
2018-09-11 11:00:00,161.16,161.6,161.15,161.27,26113.0,160.7219,161.1607,160.7119,160.8316,26113.0
2018-09-11 11:30:00,161.32,162.3,161.2,162.3,23665.0,160.8815,161.8588,160.7618,161.8588,23665.0
2018-09-11 12:00:00,162.38,162.56,162.2,162.43,12295.0,161.9386,162.1181,161.7591,161.9885,12295.0
2018-09-11 12:30:00,162.47,162.52,162.06,162.33,15141.0,162.0283,162.0782,161.6195,161.8887,15141.0
2018-09-11 13:00:00,162.36,162.51,161.88,162.05,20127.0,161.9186,162.0682,161.44,161.6095,20127.0
2018-09-11 13:30:00,162.04,162.05,161.67,161.89,15034.0,161.5995,161.6095,161.2305,161.4499,15034.0
2018-09-11 14:00:00,161.82,161.93,161.6,161.66,25320.0,161.3801,161.4898,161.1607,161.2206,25320.0
2018-09-11 14:30:00,161.61,161.79,161.55,161.7,20396.0,161.1707,161.3502,161.1109,161.2604,20396.0
2018-09-11 15:00:00,161.72,162.01,161.71,161.76,32799.0,161.2804,161.5696,161.2704,161.3203,32799.0
2018-09-11 15:30:00,161.75,161.92,161.52,161.62,162921.0,161.3103,161.4798,161.0809,161.1807,162921.0
2018-09-12 09:30:00,161.27,161.54,160.67,160.99,28150.0,160.8316,161.1009,160.2332,160.5524,28150.0
2018-09-12 10:00:00,161.18,161.19,160.34,160.57,15161.0,160.7419,160.7518,159.9041,160.1335,15161.0
2018-09-12 10:30:00,160.57,160.63,159.85,160.53,16503.0,160.1335,160.1934,159.4155,160.0936,16503.0
2018-09-12 11:00:00,160.49,161.67,160.48,161.63,19716.0,160.0537,161.2305,160.0438,161.1906,19716.0
2018-09-12 11:30:00,161.67,161.8,161.0,161.07,20249.0,161.2305,161.3602,160.5623,160.6322,20249.0
2018-09-12 12:00:00,161.08,161.32,160.81,160.96,34550.0,160.6421,160.8815,160.3729,160.5225,34550.0
2018-09-12 12:30:00,160.96,161.13,160.82,160.93,25264.0,160.5225,160.692,160.3828,160.4925,25264.0
2018-09-12 13:00:00,160.9,161.1,160.79,161.08,20789.0,160.4626,160.6621,160.3529,160.6421,20789.0
2018-09-12 13:30:00,161.08,161.17,161.0,161.03,13476.0,160.6421,160.7319,160.5623,160.5923,13476.0
2018-09-12 14:00:00,161.07,161.18,160.6,160.71,17028.0,160.6322,160.7419,160.1634,160.2731,17028.0
2018-09-12 14:30:00,160.76,161.06,160.75,161.01,17315.0,160.323,160.6222,160.313,160.5723,17315.0
2018-09-12 15:00:00,161.05,161.39,160.97,161.32,33139.0,160.6122,160.9513,160.5324,160.8815,33139.0
2018-09-12 15:30:00,161.34,161.7,161.25,161.35,96475.0,160.9014,161.2604,160.8117,160.9114,96475.0
2018-09-13 09:30:00,162.37,163.16,161.76,162.96,28163.0,161.9286,162.7165,161.3203,162.517,28163.0
2018-09-13 10:00:00,162.92,162.93,162.21,162.35,18836.0,162.4771,162.4871,161.7691,161.9087,18836.0
2018-09-13 10:30:00,162.37,162.84,162.22,162.73,21864.0,161.9286,162.3973,161.779,162.2876,21864.0
2018-09-13 11:00:00,162.68,163.09,162.66,162.86,14851.0,162.2378,162.6467,162.2178,162.4173,14851.0
2018-09-13 11:30:00,162.94,163.43,162.92,163.43,16673.0,162.4971,162.9857,162.4771,162.9857,16673.0
2018-09-13 12:00:00,163.41,163.57,163.08,163.08,21987.0,162.9658,163.1254,162.6367,162.6367,21987.0
2018-09-13 12:30:00,163.06,163.15,162.3,162.52,32488.0,162.6167,162.7065,161.8588,162.0782,32488.0
2018-09-13 13:00:00,162.46,162.46,162.09,162.22,22893.0,162.0184,162.0184,161.6494,161.779,22893.0
2018-09-13 13:30:00,162.23,162.4,161.96,161.96,15280.0,161.789,161.9585,161.5197,161.5197,15280.0
2018-09-13 14:00:00,162.0,162.29,161.84,162.09,18100.0,161.5596,161.8488,161.4001,161.6494,18100.0
2018-09-13 14:30:00,162.1,162.46,162.01,162.44,15744.0,161.6594,162.0184,161.5696,161.9984,15744.0
2018-09-13 15:00:00,162.45,162.54,162.27,162.44,25017.0,162.0084,162.0982,161.8289,161.9984,25017.0
2018-09-13 15:30:00,162.47,162.47,161.97,162.15,84703.0,162.0283,162.0283,161.5297,161.7092,84703.0
2018-09-14 09:30:00,162.94,163.76,162.3,163.76,52782.0,162.4971,163.3148,161.8588,163.3148,52782.0
2018-09-14 10:00:00,163.64,163.8,163.07,163.17,25082.0,163.1952,163.3547,162.6267,162.7264,25082.0
2018-09-14 10:30:00,163.2,163.26,162.49,162.91,27272.0,162.7564,162.8162,162.0483,162.4672,27272.0
2018-09-14 11:00:00,162.89,162.89,162.11,162.6,31391.0,162.4472,162.4472,161.6693,162.158,31391.0
2018-09-14 11:30:00,162.63,162.85,162.54,162.67,28656.0,162.1879,162.4073,162.0982,162.2278,28656.0
2018-09-14 12:00:00,162.69,162.69,162.03,162.47,21752.0,162.2478,162.2478,161.5895,162.0283,21752.0
2018-09-14 12:30:00,162.4,163.02,162.37,162.83,22414.0,161.9585,162.5769,161.9286,162.3874,22414.0
2018-09-14 13:00:00,162.79,163.01,162.5,162.92,14800.0,162.3475,162.5669,162.0583,162.4771,14800.0
2018-09-14 13:30:00,162.94,163.46,162.93,163.46,15198.0,162.4971,163.0157,162.4871,163.0157,15198.0
2018-09-14 14:00:00,163.49,163.64,163.44,163.49,21226.0,163.0456,163.1952,162.9957,163.0456,21226.0
2018-09-14 14:30:00,163.45,163.66,163.45,163.58,18378.0,163.0057,163.2151,163.0057,163.1353,18378.0
2018-09-14 15:00:00,163.56,163.84,163.51,163.56,36347.0,163.1154,163.3946,163.0655,163.1154,36347.0
2018-09-14 15:30:00,163.57,164.04,163.57,163.64,79691.0,163.1254,163.5941,163.1254,163.1952,79691.0
2018-09-17 09:30:00,163.31,164.06,161.09,162.55,21434.0,162.8661,163.614,160.6521,162.1081,21434.0
2018-09-17 10:00:00,162.39,162.45,161.31,161.37,23960.0,161.9486,162.0084,160.8715,160.9313,23960.0
2018-09-17 10:30:00,161.38,161.92,161.3,161.74,30312.0,160.9413,161.4798,160.8615,161.3003,30312.0
2018-09-17 11:00:00,161.81,162.32,161.81,162.08,22251.0,161.3701,161.8788,161.3701,161.6394,22251.0
2018-09-17 11:30:00,162.06,162.56,161.98,162.47,18522.0,161.6195,162.1181,161.5397,162.0283,18522.0
2018-09-17 12:00:00,162.47,162.69,162.45,162.45,22493.0,162.0283,162.2478,162.0084,162.0084,22493.0
2018-09-17 12:30:00,162.4,162.75,162.24,162.49,16388.0,161.9585,162.3076,161.799,162.0483,16388.0
2018-09-17 13:00:00,162.54,162.6,162.05,162.06,12014.0,162.0982,162.158,161.6095,161.6195,12014.0
2018-09-17 13:30:00,161.98,162.24,161.81,162.01,13875.0,161.5397,161.799,161.3701,161.5696,13875.0
2018-09-17 14:00:00,161.95,162.3,161.9,162.17,15485.0,161.5098,161.8588,161.4599,161.7292,15485.0
2018-09-17 14:30:00,162.21,162.23,161.86,161.89,13170.0,161.7691,161.789,161.42,161.4499,13170.0
2018-09-17 15:00:00,161.88,161.99,161.6,161.75,21413.0,161.44,161.5497,161.1607,161.3103,21413.0
2018-09-17 15:30:00,161.76,161.8,161.34,161.42,63060.0,161.3203,161.3602,160.9014,160.9812,63060.0
2018-09-18 09:30:00,161.18,163.88,161.18,163.66,51848.0,160.7419,163.4345,160.7419,163.2151,51848.0
2018-09-18 10:00:00,163.57,163.79,160.39,162.77,40404.0,163.1254,163.3448,159.954,162.3275,40404.0
2018-09-18 10:30:00,162.79,163.73,162.62,163.61,22796.0,162.3475,163.2849,162.1779,163.1653,22796.0
2018-09-18 11:00:00,163.64,163.92,163.39,163.92,20704.0,163.1952,163.4744,162.9458,163.4744,20704.0
2018-09-18 11:30:00,163.96,164.19,163.65,163.65,18682.0,163.5143,163.7437,163.2051,163.2051,18682.0
2018-09-18 12:00:00,163.71,163.72,163.13,163.17,19176.0,163.265,163.275,162.6866,162.7264,19176.0
2018-09-18 12:30:00,163.2,163.41,162.93,162.98,15962.0,162.7564,162.9658,162.4871,162.537,15962.0
2018-09-18 13:00:00,163.0,163.2,162.69,163.04,29261.0,162.5569,162.7564,162.2478,162.5968,29261.0
2018-09-18 13:30:00,163.05,163.32,162.95,163.12,16195.0,162.6068,162.876,162.507,162.6766,16195.0
2018-09-18 14:00:00,163.1,163.29,163.01,163.27,19198.0,162.6566,162.8461,162.5669,162.8262,19198.0
2018-09-18 14:30:00,163.25,163.43,163.02,163.26,31643.0,162.8062,162.9857,162.5769,162.8162,31643.0
2018-09-18 15:00:00,163.21,163.35,163.12,163.24,28478.0,162.7663,162.906,162.6766,162.7963,28478.0
2018-09-18 15:30:00,163.24,163.28,162.87,162.88,69165.0,162.7963,162.8361,162.4273,162.4372,69165.0
2018-09-19 09:30:00,163.2,163.47,160.74,160.94,55201.0,162.7564,163.0256,160.3031,160.5025,55201.0
2018-09-19 10:00:00,160.89,161.24,160.12,160.66,25949.0,160.4526,160.8017,159.6847,160.2233,25949.0
2018-09-19 10:30:00,160.54,160.76,159.85,160.23,21166.0,160.1036,160.323,159.4155,159.7944,21166.0
2018-09-19 11:00:00,160.2,160.95,160.11,160.36,18620.0,159.7645,160.5125,159.6748,159.9241,18620.0
2018-09-19 11:30:00,160.36,160.71,160.1,160.54,15518.0,159.9241,160.2731,159.6648,160.1036,15518.0
2018-09-19 12:00:00,160.55,160.6,160.03,160.04,19097.0,160.1136,160.1634,159.595,159.605,19097.0
2018-09-19 12:30:00,160.02,160.05,159.2,159.24,64319.0,159.585,159.6149,158.7672,158.8071,64319.0
2018-09-19 13:00:00,159.23,159.24,158.8,158.89,54692.0,158.7972,158.8071,158.3683,158.4581,54692.0
2018-09-19 13:30:00,158.91,159.58,158.89,159.22,20762.0,158.478,159.1462,158.4581,158.7872,20762.0
2018-09-19 14:00:00,159.17,159.26,158.83,159.15,48633.0,158.7373,158.8271,158.3982,158.7174,48633.0
2018-09-19 14:30:00,159.16,159.36,158.85,159.29,31740.0,158.7273,158.9268,158.4182,158.857,31740.0
2018-09-19 15:00:00,159.3,159.4,159.05,159.32,35694.0,158.867,158.9667,158.6176,158.8869,35694.0
2018-09-19 15:30:00,159.41,159.5,159.01,159.1,129138.0,158.9767,159.0664,158.5778,158.6675,129138.0
2018-09-20 09:30:00,159.98,160.96,159.64,160.04,24264.0,159.5451,160.5225,159.206,159.605,24264.0
2018-09-20 10:00:00,160.04,160.92,159.82,159.83,50190.0,159.605,160.4826,159.3856,159.3955,50190.0
2018-09-20 10:30:00,159.85,160.33,159.65,160.07,24288.0,159.4155,159.8942,159.216,159.6349,24288.0
2018-09-20 11:00:00,160.09,160.54,160.05,160.26,15400.0,159.6548,160.1036,159.6149,159.8244,15400.0
2018-09-20 11:30:00,160.24,160.41,160.21,160.26,10543.0,159.8044,159.9739,159.7745,159.8244,10543.0
2018-09-20 12:00:00,160.24,160.26,160.0,160.17,18471.0,159.8044,159.8244,159.5651,159.7346,18471.0
2018-09-20 12:30:00,160.23,160.5,160.16,160.5,10825.0,159.7944,160.0637,159.7246,160.0637,10825.0
2018-09-20 13:00:00,160.49,160.74,160.35,160.42,11743.0,160.0537,160.3031,159.9141,159.9839,11743.0
2018-09-20 13:30:00,160.38,160.72,160.35,160.72,15567.0,159.944,160.2831,159.9141,160.2831,15567.0
2018-09-20 14:00:00,160.72,160.72,160.24,160.4,27118.0,160.2831,160.2831,159.8044,159.964,27118.0
2018-09-20 14:30:00,160.46,160.48,160.17,160.19,40610.0,160.0238,160.0438,159.7346,159.7545,40610.0
2018-09-20 15:00:00,160.18,160.62,160.18,160.4,88296.0,159.7446,160.1834,159.7446,159.964,88296.0
2018-09-20 15:30:00,160.4,160.44,160.11,160.19,138471.0,159.964,160.0039,159.6748,159.7545,138471.0
2018-09-21 09:30:00,161.17,161.17,159.61,160.38,170618.0,160.7319,160.7319,159.1761,159.944,170618.0
2018-09-21 10:00:00,160.27,161.41,160.2,160.73,64792.0,159.8343,160.9712,159.7645,160.2931,64792.0
2018-09-21 10:30:00,160.64,160.86,160.24,160.41,25173.0,160.2033,160.4227,159.8044,159.9739,25173.0
2018-09-21 11:00:00,160.37,160.74,160.29,160.74,18407.0,159.9341,160.3031,159.8543,160.3031,18407.0
2018-09-21 11:30:00,160.8,160.94,160.07,160.15,35520.0,160.3629,160.5025,159.6349,159.7147,35520.0
2018-09-21 12:00:00,160.19,160.24,159.89,159.97,22481.0,159.7545,159.8044,159.4554,159.5351,22481.0
2018-09-21 12:30:00,159.97,160.16,159.88,160.09,16164.0,159.5351,159.7246,159.4454,159.6548,16164.0
2018-09-21 13:00:00,160.11,160.29,159.95,160.15,22108.0,159.6748,159.8543,159.5152,159.7147,22108.0
2018-09-21 13:30:00,160.18,160.24,159.97,160.03,23650.0,159.7446,159.8044,159.5351,159.595,23650.0
2018-09-21 14:00:00,160.03,160.05,159.79,160.03,28340.0,159.595,159.6149,159.3556,159.595,28340.0
2018-09-21 14:30:00,160.05,160.29,160.0,160.1,26804.0,159.6149,159.8543,159.5651,159.6648,26804.0
2018-09-21 15:00:00,160.09,160.29,159.89,160.28,56799.0,159.6548,159.8543,159.4554,159.8443,56799.0
2018-09-21 15:30:00,160.27,160.27,159.28,159.85,334923.0,159.8343,159.8343,158.847,159.4155,334923.0
2018-09-24 09:30:00,159.19,159.9,157.01,158.75,84068.0,158.7573,159.4653,156.5832,158.3185,84068.0
2018-09-24 10:00:00,158.78,159.64,158.64,159.1,41021.0,158.3484,159.206,158.2088,158.6675,41021.0
2018-09-24 10:30:00,159.13,159.32,158.54,158.79,28588.0,158.6974,158.8869,158.109,158.3584,28588.0
2018-09-24 11:00:00,158.86,159.61,158.29,159.4,37663.0,158.4282,159.1761,157.8597,158.9667,37663.0
2018-09-24 11:30:00,159.33,159.37,158.93,159.12,32295.0,158.8969,158.9368,158.498,158.6875,32295.0
2018-09-24 12:00:00,159.22,159.41,158.76,159.04,27244.0,158.7872,158.9767,158.3284,158.6077,27244.0
2018-09-24 12:30:00,159.06,159.25,158.84,158.88,55611.0,158.6276,158.8171,158.4082,158.4481,55611.0
2018-09-24 13:00:00,158.87,159.1,158.63,158.92,21548.0,158.4381,158.6675,158.1988,158.488,21548.0
2018-09-24 13:30:00,158.87,159.03,158.77,158.87,44200.0,158.4381,158.5977,158.3384,158.4381,44200.0
2018-09-24 14:00:00,158.89,159.13,158.89,158.89,24489.0,158.4581,158.6974,158.4581,158.4581,24489.0
2018-09-24 14:30:00,158.88,158.97,158.68,158.7,24476.0,158.4481,158.5379,158.2487,158.2686,24476.0
2018-09-24 15:00:00,158.67,159.07,158.61,158.83,45532.0,158.2387,158.6376,158.1788,158.3982,45532.0
2018-09-24 15:30:00,158.82,159.03,158.71,158.96,93897.0,158.3883,158.5977,158.2786,158.5279,93897.0
2018-09-25 09:30:00,159.65,161.58,158.8,161.5,35033.0,159.216,161.1408,158.3683,161.061,35033.0
2018-09-25 10:00:00,161.44,161.7,160.98,161.08,26839.0,161.0011,161.2604,160.5424,160.6421,26839.0
2018-09-25 10:30:00,161.12,161.13,160.34,160.34,33300.0,160.682,160.692,159.9041,159.9041,33300.0
2018-09-25 11:00:00,160.34,160.72,160.34,160.65,32077.0,159.9041,160.2831,159.9041,160.2133,32077.0
2018-09-25 11:30:00,160.65,161.5,160.62,161.21,45645.0,160.2133,161.061,160.1834,160.7718,45645.0
2018-09-25 12:00:00,161.27,161.38,161.07,161.18,61403.0,160.8316,160.9413,160.6322,160.7419,61403.0
2018-09-25 12:30:00,161.2,161.24,160.68,160.7,78569.0,160.7618,160.8017,160.2432,160.2632,78569.0
2018-09-25 13:00:00,160.72,160.78,160.35,160.53,66444.0,160.2831,160.3429,159.9141,160.0936,66444.0
2018-09-25 13:30:00,160.52,160.61,160.22,160.6,63479.0,160.0837,160.1734,159.7845,160.1634,63479.0
2018-09-25 14:00:00,160.6,160.65,160.35,160.56,38522.0,160.1634,160.2133,159.9141,160.1235,38522.0
2018-09-25 14:30:00,160.56,160.69,160.43,160.49,47925.0,160.1235,160.2532,159.9939,160.0537,47925.0
2018-09-25 15:00:00,160.5,160.58,160.41,160.52,50134.0,160.0637,160.1435,159.9739,160.0837,50134.0
2018-09-25 15:30:00,160.5,160.68,160.42,160.49,94871.0,160.0637,160.2432,159.9839,160.0537,94871.0
2018-09-26 09:30:00,160.86,161.3,159.69,160.33,38227.0,160.4227,160.8615,159.2559,159.8942,38227.0
2018-09-26 10:00:00,160.37,160.68,159.99,160.37,63088.0,159.9341,160.2432,159.5551,159.9341,63088.0
2018-09-26 10:30:00,160.44,160.53,159.88,160.08,24782.0,160.0039,160.0936,159.4454,159.6448,24782.0
2018-09-26 11:00:00,160.11,160.51,159.94,160.22,28594.0,159.6748,160.0737,159.5052,159.7845,28594.0
2018-09-26 11:30:00,160.32,160.43,159.82,160.28,26753.0,159.8842,159.9939,159.3856,159.8443,26753.0
2018-09-26 12:00:00,160.25,160.27,160.03,160.15,28675.0,159.8144,159.8343,159.595,159.7147,28675.0
2018-09-26 12:30:00,160.22,160.53,160.12,160.53,30756.0,159.7845,160.0936,159.6847,160.0936,30756.0
2018-09-26 13:00:00,160.5,160.57,160.36,160.36,30050.0,160.0637,160.1335,159.9241,159.9241,30050.0
2018-09-26 13:30:00,160.36,160.36,160.0,160.01,14878.0,159.9241,159.9241,159.5651,159.575,14878.0
2018-09-26 14:00:00,160.02,160.41,159.97,160.3,44454.0,159.585,159.9739,159.5351,159.8642,44454.0
2018-09-26 14:30:00,160.33,160.45,160.03,160.17,29124.0,159.8942,160.0138,159.595,159.7346,29124.0
2018-09-26 15:00:00,160.14,160.45,159.84,160.23,119446.0,159.7047,160.0138,159.4055,159.7944,119446.0
2018-09-26 15:30:00,160.22,160.23,158.75,158.94,124555.0,159.7845,159.7944,158.3185,158.5079,124555.0
2018-09-27 09:30:00,159.47,160.95,159.09,159.87,44409.0,159.0365,160.5125,158.6575,159.4354,44409.0
2018-09-27 10:00:00,159.92,160.22,158.79,158.8,20405.0,159.4853,159.7845,158.3584,158.3683,20405.0
2018-09-27 10:30:00,158.79,159.16,158.44,159.09,26583.0,158.3584,158.7273,158.0093,158.6575,26583.0
2018-09-27 11:00:00,159.12,159.34,158.85,159.01,31636.0,158.6875,158.9069,158.4182,158.5778,31636.0
2018-09-27 11:30:00,158.99,159.39,158.91,159.19,16340.0,158.5578,158.9567,158.478,158.7573,16340.0
2018-09-27 12:00:00,159.16,159.16,158.76,159.02,15464.0,158.7273,158.7273,158.3284,158.5877,15464.0
2018-09-27 12:30:00,159.0,159.14,158.94,159.05,18756.0,158.5678,158.7074,158.5079,158.6176,18756.0
2018-09-27 13:00:00,159.02,159.18,158.92,159.07,15900.0,158.5877,158.7473,158.488,158.6376,15900.0
2018-09-27 13:30:00,159.08,159.23,158.95,159.22,15172.0,158.6476,158.7972,158.5179,158.7872,15172.0
2018-09-27 14:00:00,159.23,159.28,159.04,159.22,27162.0,158.7972,158.847,158.6077,158.7872,27162.0
2018-09-27 14:30:00,159.2,159.42,159.19,159.27,24808.0,158.7672,158.9866,158.7573,158.837,24808.0
2018-09-27 15:00:00,159.27,159.47,159.12,159.14,33931.0,158.837,159.0365,158.6875,158.7074,33931.0
2018-09-27 15:30:00,159.13,159.26,158.91,159.14,78627.0,158.6974,158.8271,158.478,158.7074,78627.0
2018-09-28 09:30:00,158.92,159.92,158.84,158.97,30485.0,158.488,159.4853,158.4082,158.5379,30485.0
2018-09-28 10:00:00,159.03,159.05,158.57,158.99,25133.0,158.5977,158.6176,158.139,158.5578,25133.0
2018-09-28 10:30:00,159.06,159.67,159.0,159.53,24439.0,158.6276,159.236,158.5678,159.0963,24439.0
2018-09-28 11:00:00,159.56,159.88,159.53,159.65,27713.0,159.1263,159.4454,159.0963,159.216,27713.0
2018-09-28 11:30:00,159.64,159.67,159.23,159.36,26148.0,159.206,159.236,158.7972,158.9268,26148.0
2018-09-28 12:00:00,159.38,159.83,159.33,159.62,12200.0,158.9467,159.3955,158.8969,159.1861,12200.0
2018-09-28 12:30:00,159.65,159.71,159.31,159.44,22789.0,159.216,159.2759,158.8769,159.0066,22789.0
2018-09-28 13:00:00,159.45,159.51,159.25,159.36,20305.0,159.0166,159.0764,158.8171,158.9268,20305.0
2018-09-28 13:30:00,159.35,159.84,159.35,159.61,20263.0,158.9168,159.4055,158.9168,159.1761,20263.0
2018-09-28 14:00:00,159.6,159.6,159.07,159.43,85907.0,159.1662,159.1662,158.6376,158.9966,85907.0
2018-09-28 14:30:00,159.48,159.76,159.4,159.55,37897.0,159.0465,159.3257,158.9667,159.1163,37897.0
2018-09-28 15:00:00,159.56,160.13,159.56,160.03,36849.0,159.1263,159.6947,159.1263,159.595,36849.0
2018-09-28 15:30:00,160.03,160.3,159.82,160.1,143490.0,159.595,159.8642,159.3856,159.6648,143490.0
2018-10-01 09:30:00,161.05,161.49,160.0,160.0,30434.0,160.6122,161.051,159.5651,159.5651,30434.0
2018-10-01 10:00:00,159.97,159.98,159.0,159.36,16224.0,159.5351,159.5451,158.5678,158.9268,16224.0
2018-10-01 10:30:00,159.39,159.55,159.15,159.21,24942.0,158.9567,159.1163,158.7174,158.7772,24942.0
2018-10-01 11:00:00,159.14,159.57,159.11,159.47,15009.0,158.7074,159.1362,158.6775,159.0365,15009.0
2018-10-01 11:30:00,159.39,159.79,159.37,159.69,44470.0,158.9567,159.3556,158.9368,159.2559,44470.0
2018-10-01 12:00:00,159.75,160.49,159.69,160.19,27364.0,159.3157,160.0537,159.2559,159.7545,27364.0
2018-10-01 12:30:00,160.19,160.19,159.92,160.17,15125.0,159.7545,159.7545,159.4853,159.7346,15125.0
2018-10-01 13:00:00,160.17,160.52,160.15,160.52,14802.0,159.7346,160.0837,159.7147,160.0837,14802.0
2018-10-01 13:30:00,160.49,160.79,160.49,160.78,13508.0,160.0537,160.3529,160.0537,160.3429,13508.0
2018-10-01 14:00:00,160.79,160.82,160.32,160.38,19203.0,160.3529,160.3828,159.8842,159.944,19203.0
2018-10-01 14:30:00,160.38,160.49,160.21,160.45,31394.0,159.944,160.0537,159.7745,160.0138,31394.0
2018-10-01 15:00:00,160.45,160.59,159.77,159.8,59624.0,160.0138,160.1535,159.3357,159.3656,59624.0
2018-10-01 15:30:00,159.78,159.94,159.45,159.93,58506.0,159.3457,159.5052,159.0166,159.4953,58506.0
2018-10-02 09:30:00,159.94,160.35,158.38,159.25,38970.0,159.5052,159.9141,157.9495,158.8171,38970.0
2018-10-02 10:00:00,159.26,159.28,158.83,159.17,9345.0,158.8271,158.847,158.3982,158.7373,9345.0
2018-10-02 10:30:00,159.23,159.5,158.3,158.3,22590.0,158.7972,159.0664,157.8697,157.8697,22590.0
2018-10-02 11:00:00,158.34,158.75,158.19,158.59,18864.0,157.9096,158.3185,157.76,158.1589,18864.0
2018-10-02 11:30:00,158.59,158.81,158.47,158.63,18615.0,158.1589,158.3783,158.0392,158.1988,18615.0
2018-10-02 12:00:00,158.62,158.84,158.52,158.59,17372.0,158.1888,158.4082,158.0891,158.1589,17372.0
2018-10-02 12:30:00,158.56,158.61,158.2,158.33,20434.0,158.129,158.1788,157.77,157.8996,20434.0
2018-10-02 13:00:00,158.37,158.63,158.37,158.44,13249.0,157.9395,158.1988,157.9395,158.0093,13249.0
2018-10-02 13:30:00,158.42,158.75,158.39,158.45,14471.0,157.9894,158.3185,157.9594,158.0193,14471.0
2018-10-02 14:00:00,158.42,158.44,158.08,158.09,28840.0,157.9894,158.0093,157.6503,157.6603,28840.0
2018-10-02 14:30:00,158.06,158.15,157.83,157.96,24198.0,157.6303,157.7201,157.401,157.5306,24198.0
2018-10-02 15:00:00,157.94,157.94,157.24,157.32,38323.0,157.5107,157.5107,156.8126,156.8923,38323.0
2018-10-02 15:30:00,157.34,157.69,157.24,157.52,79236.0,156.9123,157.2613,156.8126,157.0918,79236.0
2018-10-03 09:30:00,158.34,158.34,157.38,157.97,62459.0,157.9096,157.9096,156.9522,157.5406,62459.0
2018-10-03 10:00:00,157.97,158.25,157.82,158.15,44154.0,157.5406,157.8198,157.391,157.7201,44154.0
2018-10-03 10:30:00,158.21,158.23,157.33,157.41,24261.0,157.7799,157.7999,156.9023,156.9821,24261.0
2018-10-03 11:00:00,157.35,158.12,157.31,158.08,20217.0,156.9223,157.6902,156.8824,157.6503,20217.0
2018-10-03 11:30:00,158.08,158.12,157.56,158.04,35370.0,157.6503,157.6902,157.1317,157.6104,35370.0
2018-10-03 12:00:00,158.0,158.14,157.91,157.92,21125.0,157.5705,157.7101,157.4807,157.4907,21125.0
2018-10-03 12:30:00,157.87,158.12,157.57,157.57,32856.0,157.4409,157.6902,157.1417,157.1417,32856.0
2018-10-03 13:00:00,157.62,158.11,157.45,158.11,65746.0,157.1915,157.6802,157.022,157.6802,65746.0
2018-10-03 13:30:00,158.12,158.28,157.95,158.04,16708.0,157.6902,157.8497,157.5206,157.6104,16708.0
2018-10-03 14:00:00,158.04,158.24,157.94,158.15,18970.0,157.6104,157.8098,157.5107,157.7201,18970.0
2018-10-03 14:30:00,158.21,158.21,157.67,158.15,31481.0,157.7799,157.7799,157.2414,157.7201,31481.0
2018-10-03 15:00:00,158.18,158.34,157.57,157.75,44614.0,157.75,157.9096,157.1417,157.3212,44614.0
2018-10-03 15:30:00,157.74,157.99,157.64,157.78,68274.0,157.3112,157.5605,157.2115,157.3511,68274.0
2018-10-04 09:30:00,157.32,157.32,156.35,157.21,61072.0,156.8923,156.8923,155.925,156.7826,61072.0
2018-10-04 10:00:00,157.14,157.53,156.36,156.36,13461.0,156.7128,157.1018,155.935,155.935,13461.0
2018-10-04 10:30:00,156.48,156.91,156.47,156.88,13346.0,156.0546,156.4835,156.0447,156.4535,13346.0
2018-10-04 11:00:00,156.94,157.2,156.28,156.36,58194.0,156.5134,156.7727,155.8552,155.935,58194.0
2018-10-04 11:30:00,156.37,156.45,155.57,155.65,39253.0,155.9449,156.0247,155.1471,155.2269,39253.0
2018-10-04 12:00:00,155.65,155.71,154.77,154.96,22746.0,155.2269,155.2867,154.3493,154.5388,22746.0
2018-10-04 12:30:00,155.01,155.48,154.89,154.89,12163.0,154.5886,155.0574,154.469,154.469,12163.0
2018-10-04 13:00:00,154.77,155.07,154.52,154.71,11668.0,154.3493,154.6485,154.1,154.2894,11668.0
2018-10-04 13:30:00,154.64,154.64,153.95,154.22,32330.0,154.2196,154.2196,153.5315,153.8008,32330.0
2018-10-04 14:00:00,154.3,154.58,154.18,154.43,16205.0,153.8806,154.1598,153.7609,154.0102,16205.0
2018-10-04 14:30:00,154.42,154.99,154.42,154.74,32761.0,154.0002,154.5687,154.0002,154.3194,32761.0
2018-10-04 15:00:00,154.78,155.1,154.61,154.76,25838.0,154.3593,154.6784,154.1897,154.3393,25838.0
2018-10-04 15:30:00,154.73,155.3,154.62,155.21,71509.0,154.3094,154.8778,154.1997,154.7881,71509.0
2018-10-05 09:30:00,155.52,156.98,154.67,154.68,18957.0,155.0972,156.5533,154.2496,154.2595,18957.0
2018-10-05 10:00:00,155.04,155.78,154.85,155.71,11159.0,154.6185,155.3565,154.4291,155.2867,11159.0
2018-10-05 10:30:00,155.6,155.65,155.04,155.04,13359.0,155.177,155.2269,154.6185,154.6185,13359.0
2018-10-05 11:00:00,155.06,155.36,154.23,154.23,14699.0,154.6385,154.9377,153.8107,153.8107,14699.0
2018-10-05 11:30:00,154.24,154.51,153.35,153.36,17131.0,153.8207,154.09,152.9331,152.9431,17131.0
2018-10-05 12:00:00,153.39,153.69,153.2,153.47,25418.0,152.973,153.2722,152.7835,153.0528,25418.0
2018-10-05 12:30:00,153.44,153.61,153.06,153.38,17007.0,153.0229,153.1924,152.6439,152.9631,17007.0
2018-10-05 13:00:00,153.3,153.42,152.8,153.05,17661.0,152.8833,153.003,152.3846,152.634,17661.0
2018-10-05 13:30:00,153.16,153.56,152.91,153.49,21250.0,152.7437,153.1426,152.4943,153.0728,21250.0
2018-10-05 14:00:00,153.59,154.43,153.59,154.35,9538.0,153.1725,154.0102,153.1725,153.9304,9538.0
2018-10-05 14:30:00,154.27,154.63,154.08,154.33,19765.0,153.8506,154.2097,153.6612,153.9105,19765.0
2018-10-05 15:00:00,154.36,154.78,154.19,154.45,18926.0,153.9404,154.3593,153.7709,154.0302,18926.0
2018-10-05 15:30:00,154.44,154.74,154.1,154.14,77790.0,154.0202,154.3194,153.6811,153.721,77790.0
2018-10-08 09:30:00,153.84,153.84,152.15,153.7,44340.0,153.4218,153.4218,151.7364,153.2822,44340.0
2018-10-08 10:00:00,153.62,153.64,152.83,153.38,20832.0,153.2024,153.2224,152.4146,152.9631,20832.0
2018-10-08 10:30:00,153.45,153.45,152.11,152.16,26417.0,153.0329,153.0329,151.6965,151.7464,26417.0
2018-10-08 11:00:00,152.15,152.15,150.59,150.59,19825.0,151.7364,151.7364,150.1806,150.1806,19825.0
2018-10-08 11:30:00,150.64,150.64,148.89,150.28,37904.0,150.2305,150.2305,148.4853,149.8715,37904.0
2018-10-08 12:00:00,150.21,150.47,149.14,149.93,16172.0,149.8017,150.061,148.7346,149.5224,16172.0
2018-10-08 12:30:00,149.92,150.13,149.48,149.48,17912.0,149.5125,149.7219,149.0737,149.0737,17912.0
2018-10-08 13:00:00,149.41,149.99,149.31,149.39,14320.0,149.0039,149.5823,148.9041,148.9839,14320.0
2018-10-08 13:30:00,149.44,150.48,149.44,150.2,10050.0,149.0338,150.0709,149.0338,149.7917,10050.0
2018-10-08 14:00:00,150.09,150.96,150.08,150.8,12658.0,149.682,150.5496,149.672,150.3901,12658.0
2018-10-08 14:30:00,150.91,151.76,150.91,151.21,12210.0,150.4998,151.3475,150.4998,150.799,12210.0
2018-10-08 15:00:00,151.24,151.63,150.84,150.86,32268.0,150.8289,151.2178,150.43,150.4499,32268.0
2018-10-08 15:30:00,150.81,151.32,150.7,150.78,95868.0,150.4,150.9087,150.2903,150.3701,95868.0
2018-10-09 09:30:00,150.78,151.98,149.08,150.74,57505.0,150.3701,151.5669,148.6747,150.3302,57505.0
2018-10-09 10:00:00,150.79,151.15,149.86,150.29,51329.0,150.3801,150.7391,149.4526,149.8815,51329.0
2018-10-09 10:30:00,150.41,151.07,150.14,150.3,39346.0,150.0011,150.6593,149.7319,149.8914,39346.0
2018-10-09 11:00:00,150.29,150.36,149.55,149.98,25510.0,149.8815,149.9513,149.1435,149.5723,25510.0
2018-10-09 11:30:00,150.0,150.11,149.4,149.57,29630.0,149.5922,149.7019,148.9939,149.1634,29630.0
2018-10-09 12:00:00,149.48,149.7,148.74,148.74,29849.0,149.0737,149.2931,148.3357,148.3357,29849.0
2018-10-09 12:30:00,148.66,149.01,148.07,148.3,46033.0,148.2559,148.6049,147.6675,147.8969,46033.0
2018-10-09 13:00:00,148.18,148.79,147.65,148.35,54190.0,147.7772,148.3855,147.2486,147.9467,54190.0
2018-10-09 13:30:00,148.35,148.35,147.71,148.09,33372.0,147.9467,147.9467,147.3085,147.6874,33372.0
2018-10-09 14:00:00,148.05,148.16,147.45,148.13,66551.0,147.6475,147.7572,147.0492,147.7273,66551.0
2018-10-09 14:30:00,148.08,148.72,147.7,148.6,54655.0,147.6775,148.3157,147.2985,148.1961,54655.0
2018-10-09 15:00:00,148.56,148.61,147.9,147.98,71860.0,148.1562,148.206,147.498,147.5777,71860.0
2018-10-09 15:30:00,147.97,148.6,147.84,148.01,149307.0,147.5678,148.1961,147.4381,147.6077,149307.0
2018-10-10 09:30:00,147.56,147.96,144.45,144.45,55378.0,147.1589,147.5578,144.0573,144.0573,55378.0
2018-10-10 10:00:00,144.33,145.33,143.4,145.09,52050.0,143.9377,144.9349,143.0102,144.6956,52050.0
2018-10-10 10:30:00,145.17,145.29,143.76,143.84,43095.0,144.7754,144.8951,143.3692,143.449,43095.0
2018-10-10 11:00:00,143.76,143.92,142.16,143.1,41762.0,143.3692,143.5288,141.7736,142.711,41762.0
2018-10-10 11:30:00,142.96,143.46,142.0,143.37,92596.0,142.5714,143.07,141.614,142.9803,92596.0
2018-10-10 12:00:00,143.2,144.08,142.69,143.73,52710.0,142.8107,143.6883,142.3021,143.3393,52710.0
2018-10-10 12:30:00,143.77,144.14,143.1,143.59,85679.0,143.3792,143.7482,142.711,143.1997,85679.0
2018-10-10 13:00:00,143.51,144.49,143.21,144.08,62643.0,143.1199,144.0972,142.8207,143.6883,62643.0
2018-10-10 13:30:00,143.98,144.41,143.73,143.93,40439.0,143.5886,144.0174,143.3393,143.5387,40439.0
2018-10-10 14:00:00,143.94,143.95,142.94,143.64,34104.0,143.5487,143.5587,142.5514,143.2495,34104.0
2018-10-10 14:30:00,143.73,143.77,142.95,143.49,28072.0,143.3393,143.3792,142.5614,143.0999,28072.0
2018-10-10 15:00:00,143.42,143.47,142.32,142.67,62609.0,143.0301,143.08,141.9331,142.2822,62609.0
2018-10-10 15:30:00,142.72,142.73,140.78,140.91,162772.0,142.332,142.342,140.3973,140.527,162772.0
2018-10-11 09:30:00,140.08,143.48,139.95,142.99,86067.0,139.6992,143.09,139.5696,142.6013,86067.0
2018-10-11 10:00:00,143.0,143.0,140.93,141.61,69505.0,142.6113,142.6113,140.5469,141.2251,69505.0
2018-10-11 10:30:00,141.68,142.27,140.53,140.69,38103.0,141.2949,141.8833,140.148,140.3076,38103.0
2018-10-11 11:00:00,140.67,140.67,139.37,139.6,76772.0,140.2876,140.2876,138.9911,139.2205,76772.0
2018-10-11 11:30:00,139.67,141.15,138.89,140.16,55912.0,139.2903,140.7663,138.5124,139.779,55912.0
2018-10-11 12:00:00,140.24,141.45,140.02,140.95,102435.0,139.8588,141.0655,139.6394,140.5668,102435.0
2018-10-11 12:30:00,140.92,141.34,140.15,140.97,94165.0,140.5369,140.9558,139.769,140.5868,94165.0
2018-10-11 13:00:00,140.91,141.66,140.41,141.47,59845.0,140.527,141.2749,140.0283,141.0854,59845.0
2018-10-11 13:30:00,141.56,141.6,140.33,140.88,27985.0,141.1752,141.2151,139.9485,140.497,27985.0
2018-10-11 14:00:00,140.91,141.13,140.15,140.25,37271.0,140.527,140.7464,139.769,139.8688,37271.0
2018-10-11 14:30:00,140.2,140.27,138.09,139.05,52107.0,139.8189,139.8887,137.7146,138.672,52107.0
2018-10-11 15:00:00,138.98,141.17,138.82,140.6,49034.0,138.6022,140.7863,138.4426,140.2178,49034.0
2018-10-11 15:30:00,140.38,140.81,138.72,139.13,137709.0,139.9984,140.4272,138.3429,138.7518,137709.0
2018-10-12 09:30:00,141.6,143.27,141.6,142.73,43420.0,141.2151,142.8805,141.2151,142.342,43420.0
2018-10-12 10:00:00,142.66,144.05,142.62,143.02,37576.0,142.2722,143.6584,142.2323,142.6312,37576.0
2018-10-12 10:30:00,142.9,144.15,142.82,143.62,32433.0,142.5115,143.7581,142.4318,143.2296,32433.0
2018-10-12 11:00:00,143.52,143.68,143.01,143.21,23585.0,143.1299,143.2894,142.6212,142.8207,23585.0
2018-10-12 11:30:00,143.17,143.7,142.45,142.85,32699.0,142.7808,143.3094,142.0628,142.4617,32699.0
2018-10-12 12:00:00,142.74,142.89,142.2,142.45,12422.0,142.352,142.5016,141.8135,142.0628,12422.0
2018-10-12 12:30:00,142.39,142.44,141.47,142.4,18297.0,142.0029,142.0528,141.0854,142.0129,18297.0
2018-10-12 13:00:00,142.33,142.83,142.23,142.46,20713.0,141.9431,142.4417,141.8434,142.0727,20713.0
2018-10-12 13:30:00,142.4,142.84,141.95,142.75,13100.0,142.0129,142.4517,141.5641,142.362,13100.0
2018-10-12 14:00:00,142.56,142.58,141.89,142.55,14350.0,142.1725,142.1924,141.5043,142.1625,14350.0
2018-10-12 14:30:00,142.55,142.74,142.15,142.66,26374.0,142.1625,142.352,141.7636,142.2722,26374.0
2018-10-12 15:00:00,142.71,143.73,142.5,143.7,49838.0,142.3221,143.3393,142.1126,143.3094,49838.0
2018-10-12 15:30:00,143.71,144.38,143.5,143.99,149086.0,143.3193,143.9875,143.1099,143.5986,149086.0
2018-10-15 09:30:00,143.02,143.95,141.7,142.98,31399.0,142.6312,143.5587,141.3148,142.5913,31399.0
2018-10-15 10:00:00,142.91,143.04,142.33,143.04,30528.0,142.5215,142.6512,141.9431,142.6512,30528.0
2018-10-15 10:30:00,143.0,143.2,142.71,143.17,16187.0,142.6113,142.8107,142.3221,142.7808,16187.0
2018-10-15 11:00:00,143.28,144.32,142.96,144.11,21380.0,142.8905,143.9277,142.5714,143.7183,21380.0
2018-10-15 11:30:00,144.07,144.07,142.95,143.02,10688.0,143.6784,143.6784,142.5614,142.6312,10688.0
2018-10-15 12:00:00,142.91,143.14,142.67,143.05,10856.0,142.5215,142.7509,142.2822,142.6611,10856.0
2018-10-15 12:30:00,143.11,143.66,142.99,143.3,10000.0,142.721,143.2695,142.6013,142.9105,10000.0
2018-10-15 13:00:00,143.33,143.73,143.3,143.33,9743.0,142.9404,143.3393,142.9105,142.9404,9743.0
2018-10-15 13:30:00,143.39,144.07,143.39,143.82,10208.0,143.0002,143.6784,143.0002,143.429,10208.0
2018-10-15 14:00:00,143.74,143.74,143.0,143.04,10587.0,143.3493,143.3493,142.6113,142.6512,10587.0
2018-10-15 14:30:00,142.99,143.9,142.99,143.5,11818.0,142.6013,143.5088,142.6013,143.1099,11818.0
2018-10-15 15:00:00,143.52,144.03,143.12,143.14,22577.0,143.1299,143.6385,142.7309,142.7509,22577.0
2018-10-15 15:30:00,143.08,143.23,142.48,142.5,76941.0,142.6911,142.8407,142.0927,142.1126,76941.0
2018-10-16 09:30:00,143.67,144.7,143.44,144.1,50131.0,143.2795,144.3067,143.0501,143.7083,50131.0
2018-10-16 10:00:00,144.07,144.36,143.67,143.85,13877.0,143.6784,143.9676,143.2795,143.459,13877.0
2018-10-16 10:30:00,143.78,144.65,143.59,144.53,14228.0,143.3892,144.2568,143.1997,144.1371,14228.0
2018-10-16 11:00:00,144.61,145.56,144.4,145.5,11200.0,144.2169,145.1643,144.0075,145.1045,11200.0
2018-10-16 11:30:00,145.56,145.67,145.16,145.44,13290.0,145.1643,145.274,144.7654,145.0446,13290.0
2018-10-16 12:00:00,145.49,145.98,145.35,145.87,15473.0,145.0945,145.5832,144.9549,145.4735,15473.0
2018-10-16 12:30:00,145.92,145.92,145.62,145.89,21110.0,145.5233,145.5233,145.2242,145.4934,21110.0
2018-10-16 13:00:00,145.91,146.42,145.67,146.34,27263.0,145.5134,146.022,145.274,145.9422,27263.0
2018-10-16 13:30:00,146.34,146.35,145.99,146.08,18533.0,145.9422,145.9522,145.5931,145.6829,18533.0
2018-10-16 14:00:00,146.13,146.44,146.12,146.35,16953.0,145.7328,146.0419,145.7228,145.9522,16953.0
2018-10-16 14:30:00,146.43,146.7,146.27,146.36,16656.0,146.032,146.3012,145.8724,145.9621,16656.0
2018-10-16 15:00:00,146.32,146.39,146.13,146.23,46986.0,145.9223,145.9921,145.7328,145.8325,46986.0
2018-10-16 15:30:00,146.25,147.0,146.21,146.79,103184.0,145.8524,146.6004,145.8125,146.391,103184.0
2018-10-17 09:30:00,147.2,147.2,144.99,145.93,19537.0,146.7999,146.7999,144.5959,145.5333,19537.0
2018-10-17 10:00:00,145.74,145.89,145.21,145.36,29242.0,145.3438,145.4934,144.8153,144.9649,29242.0
2018-10-17 10:30:00,145.44,145.54,144.58,144.98,27734.0,145.0446,145.1444,144.187,144.5859,27734.0
2018-10-17 11:00:00,145.04,145.83,144.79,145.71,14013.0,144.6457,145.4336,144.3964,145.3139,14013.0
2018-10-17 11:30:00,145.84,145.91,145.22,145.61,13635.0,145.4436,145.5134,144.8252,145.2142,13635.0
2018-10-17 12:00:00,145.64,146.19,145.55,145.68,14160.0,145.2441,145.7926,145.1543,145.284,14160.0
2018-10-17 12:30:00,145.64,146.14,145.61,145.95,13568.0,145.2441,145.7427,145.2142,145.5533,13568.0
2018-10-17 13:00:00,146.02,146.29,145.89,146.02,18644.0,145.6231,145.8923,145.4934,145.6231,18644.0
2018-10-17 13:30:00,145.98,146.29,145.93,145.99,7500.0,145.5832,145.8923,145.5333,145.5931,7500.0
2018-10-17 14:00:00,145.83,146.2,145.16,145.16,11100.0,145.4336,145.8026,144.7654,144.7654,11100.0
2018-10-17 14:30:00,145.29,146.04,145.29,145.83,16047.0,144.8951,145.643,144.8951,145.4336,16047.0
2018-10-17 15:00:00,145.83,146.03,145.52,145.73,20881.0,145.4336,145.633,145.1244,145.3339,20881.0
2018-10-17 15:30:00,145.74,146.04,145.43,145.9,48373.0,145.3438,145.643,145.0347,145.5034,48373.0
2018-10-18 09:30:00,145.33,145.9,144.45,144.74,38069.0,144.9349,145.5034,144.0573,144.3465,38069.0
2018-10-18 10:00:00,144.76,144.84,144.25,144.34,20901.0,144.3665,144.4463,143.8579,143.9476,20901.0
2018-10-18 10:30:00,144.36,145.3,144.31,145.09,17232.0,143.9676,144.905,143.9177,144.6956,17232.0
2018-10-18 11:00:00,145.09,145.17,143.82,143.92,19182.0,144.6956,144.7754,143.429,143.5288,19182.0
2018-10-18 11:30:00,143.97,143.97,142.32,142.64,28861.0,143.5786,143.5786,141.9331,142.2523,28861.0
2018-10-18 12:00:00,142.66,143.34,142.54,143.25,32759.0,142.2722,142.9504,142.1525,142.8606,32759.0
2018-10-18 12:30:00,143.18,143.48,142.98,142.98,21740.0,142.7908,143.09,142.5913,142.5913,21740.0
2018-10-18 13:00:00,142.93,142.96,141.82,142.01,23121.0,142.5415,142.5714,141.4345,141.624,23121.0
2018-10-18 13:30:00,141.87,142.24,141.64,141.92,24679.0,141.4843,141.8533,141.255,141.5342,24679.0
2018-10-18 14:00:00,141.9,142.44,141.85,142.12,34217.0,141.5143,142.0528,141.4644,141.7337,34217.0
2018-10-18 14:30:00,142.12,142.77,142.05,142.52,25792.0,141.7337,142.3819,141.6639,142.1326,25792.0
2018-10-18 15:00:00,142.56,142.63,142.0,142.34,96091.0,142.1725,142.2423,141.614,141.9531,96091.0
2018-10-18 15:30:00,142.25,142.59,141.97,142.19,143301.0,141.8633,142.2024,141.5841,141.8035,143301.0
2018-10-19 09:30:00,143.21,144.63,143.16,143.66,74055.0,142.8207,144.2368,142.7708,143.2695,74055.0
2018-10-19 10:00:00,143.6,144.07,143.46,143.93,31312.0,143.2096,143.6784,143.07,143.5387,31312.0
2018-10-19 10:30:00,143.99,144.35,143.49,143.66,19811.0,143.5986,143.9576,143.0999,143.2695,19811.0
2018-10-19 11:00:00,143.8,144.06,143.4,143.47,11575.0,143.4091,143.6684,143.0102,143.08,11575.0
2018-10-19 11:30:00,143.5,143.61,142.63,142.82,13658.0,143.1099,143.2196,142.2423,142.4318,13658.0
2018-10-19 12:00:00,142.81,142.89,141.35,141.44,16307.0,142.4218,142.5016,140.9658,141.0555,16307.0
2018-10-19 12:30:00,141.39,142.44,141.16,142.24,70893.0,141.0057,142.0528,140.7763,141.8533,70893.0
2018-10-19 13:00:00,142.25,142.58,141.8,142.54,21413.0,141.8633,142.1924,141.4145,142.1525,21413.0
2018-10-19 13:30:00,142.55,142.71,141.97,141.98,29187.0,142.1625,142.3221,141.5841,141.594,29187.0
2018-10-19 14:00:00,141.98,142.01,141.0,141.43,22200.0,141.594,141.624,140.6167,141.0455,22200.0
2018-10-19 14:30:00,141.45,141.73,141.32,141.5,17137.0,141.0655,141.3447,140.9358,141.1154,17137.0
2018-10-19 15:00:00,141.51,141.86,141.16,141.78,48157.0,141.1253,141.4744,140.7763,141.3946,48157.0
2018-10-19 15:30:00,141.81,142.21,141.33,141.33,104917.0,141.4245,141.8234,140.9458,140.9458,104917.0
2018-10-22 09:30:00,142.0,142.6,141.65,142.15,53415.0,141.614,142.2124,141.2649,141.7636,53415.0
2018-10-22 10:00:00,142.35,142.35,141.71,142.06,20634.0,141.963,141.963,141.3248,141.6738,20634.0
2018-10-22 10:30:00,141.98,143.28,141.82,142.95,85142.0,141.594,142.8905,141.4345,142.5614,85142.0
2018-10-22 11:00:00,142.95,143.42,142.85,143.06,24886.0,142.5614,143.0301,142.4617,142.6711,24886.0
2018-10-22 11:30:00,143.11,143.19,142.48,142.93,27870.0,142.721,142.8008,142.0927,142.5415,27870.0
2018-10-22 12:00:00,142.84,143.31,142.59,142.8,11898.0,142.4517,142.9204,142.2024,142.4118,11898.0
2018-10-22 12:30:00,142.95,143.15,142.73,142.86,133972.0,142.5614,142.7609,142.342,142.4717,133972.0
2018-10-22 13:00:00,142.86,144.25,142.78,143.86,39605.0,142.4717,143.8579,142.3919,143.4689,39605.0
2018-10-22 13:30:00,143.84,144.02,143.6,143.6,7997.0,143.449,143.6285,143.2096,143.2096,7997.0
2018-10-22 14:00:00,143.61,144.03,143.54,143.62,10653.0,143.2196,143.6385,143.1498,143.2296,10653.0
2018-10-22 14:30:00,143.43,144.14,143.43,143.9,17123.0,143.0401,143.7482,143.0401,143.5088,17123.0
2018-10-22 15:00:00,143.83,144.49,143.83,144.27,20429.0,143.439,144.0972,143.439,143.8778,20429.0
2018-10-22 15:30:00,144.23,144.45,143.46,143.46,73370.0,143.8379,144.0573,143.07,143.07,73370.0
2018-10-23 09:30:00,140.79,141.97,140.0,140.53,45291.0,140.4073,141.5841,139.6194,140.148,45291.0
2018-10-23 10:00:00,140.45,140.45,138.64,139.13,25024.0,140.0682,140.0682,138.2631,138.7518,25024.0
2018-10-23 10:30:00,139.13,139.38,138.04,138.04,42949.0,138.7518,139.0011,137.6648,137.6648,42949.0
2018-10-23 11:00:00,138.21,139.12,137.91,138.7,26071.0,137.8343,138.7418,137.5351,138.323,26071.0
2018-10-23 11:30:00,138.62,138.88,138.23,138.36,26335.0,138.2432,138.5025,137.8542,137.9839,26335.0
2018-10-23 12:00:00,138.45,139.69,138.37,139.68,34451.0,138.0736,139.3103,137.9939,139.3003,34451.0
2018-10-23 12:30:00,139.84,140.57,139.8,139.89,14621.0,139.4599,140.1879,139.42,139.5097,14621.0
2018-10-23 13:00:00,139.91,140.87,139.91,140.64,19224.0,139.5297,140.4871,139.5297,140.2577,19224.0
2018-10-23 13:30:00,140.75,140.84,140.05,140.44,30960.0,140.3674,140.4571,139.6693,140.0582,30960.0
2018-10-23 14:00:00,140.45,141.4,140.32,141.28,17141.0,140.0682,141.0156,139.9386,140.896,17141.0
2018-10-23 14:30:00,141.46,141.8,141.33,141.75,20625.0,141.0755,141.4145,140.9458,141.3647,20625.0
2018-10-23 15:00:00,141.7,141.99,141.5,141.65,30890.0,141.3148,141.604,141.1154,141.2649,30890.0
2018-10-23 15:30:00,141.61,141.77,140.93,141.1,97706.0,141.2251,141.3846,140.5469,140.7164,97706.0
2018-10-24 09:30:00,141.67,141.73,138.36,140.47,72236.0,141.2849,141.3447,137.9839,140.0882,72236.0
2018-10-24 10:00:00,140.25,141.1,140.17,140.26,19997.0,139.8688,140.7164,139.789,139.8787,19997.0
2018-10-24 10:30:00,140.21,140.73,139.89,140.1,81289.0,139.8289,140.3474,139.5097,139.7192,81289.0
2018-10-24 11:00:00,140.05,140.2,138.84,138.84,31289.0,139.6693,139.8189,138.4626,138.4626,31289.0
2018-10-24 11:30:00,138.75,139.55,138.61,139.43,33950.0,138.3728,139.1707,138.2332,139.051,33950.0
2018-10-24 12:00:00,139.54,139.64,138.71,138.72,49828.0,139.1607,139.2604,138.3329,138.3429,49828.0
2018-10-24 12:30:00,138.7,138.76,138.08,138.5,38005.0,138.323,138.3828,137.7047,138.1235,38005.0
2018-10-24 13:00:00,138.45,138.54,137.71,137.94,16124.0,138.0736,138.1634,137.3357,137.565,16124.0
2018-10-24 13:30:00,137.95,138.07,136.95,136.95,32162.0,137.575,137.6947,136.5777,136.5777,32162.0
2018-10-24 14:00:00,136.95,137.1,136.13,136.9,69702.0,136.5777,136.7273,135.76,136.5279,69702.0
2018-10-24 14:30:00,136.94,136.98,135.8,136.27,53456.0,136.5677,136.6076,135.4308,135.8996,53456.0
2018-10-24 15:00:00,136.06,136.22,135.19,135.19,66861.0,135.6901,135.8497,134.8225,134.8225,66861.0
2018-10-24 15:30:00,135.28,135.8,133.71,133.9,262047.0,134.9123,135.4308,133.3465,133.536,262047.0
2018-10-25 09:30:00,135.05,136.46,134.01,135.67,74566.0,134.6829,136.0891,133.6457,135.3012,74566.0
2018-10-25 10:00:00,135.85,136.38,134.39,135.62,52327.0,135.4807,136.0093,134.0247,135.2513,52327.0
2018-10-25 10:30:00,135.71,136.41,135.43,135.8,31821.0,135.3411,136.0392,135.0619,135.4308,31821.0
2018-10-25 11:00:00,135.73,136.43,135.27,135.98,23500.0,135.361,136.0591,134.9023,135.6104,23500.0
2018-10-25 11:30:00,136.16,136.5,135.81,136.24,31974.0,135.7899,136.1289,135.4408,135.8697,31974.0
2018-10-25 12:00:00,136.13,136.36,135.68,136.14,27147.0,135.76,135.9893,135.3112,135.7699,27147.0
2018-10-25 12:30:00,136.17,136.6,136.07,136.37,24868.0,135.7998,136.2287,135.7001,135.9993,24868.0
2018-10-25 13:00:00,136.37,136.53,135.94,136.31,24244.0,135.9993,136.1589,135.5705,135.9395,24244.0
2018-10-25 13:30:00,136.35,137.08,136.15,136.93,22329.0,135.9794,136.7074,135.7799,136.5578,22329.0
2018-10-25 14:00:00,136.88,137.29,136.6,137.25,24742.0,136.5079,136.9168,136.2287,136.8769,24742.0
2018-10-25 14:30:00,137.14,137.66,137.13,137.16,56252.0,136.7672,137.2858,136.7572,136.7872,56252.0
2018-10-25 15:00:00,137.15,137.18,136.37,136.76,86554.0,136.7772,136.8071,135.9993,136.3882,86554.0
2018-10-25 15:30:00,136.81,136.85,135.84,135.85,240029.0,136.4381,136.478,135.4707,135.4807,240029.0
2018-10-26 09:30:00,135.37,137.89,131.28,136.87,106758.0,135.002,137.5152,130.9231,136.4979,106758.0
2018-10-26 10:00:00,136.98,137.88,134.65,135.44,58847.0,136.6076,137.5052,134.284,135.0718,58847.0
2018-10-26 10:30:00,135.35,135.63,133.33,134.21,67145.0,134.9821,135.2613,132.9676,133.8452,67145.0
2018-10-26 11:00:00,134.16,137.32,133.67,137.17,85551.0,133.7953,136.9467,133.3066,136.7971,85551.0
2018-10-26 11:30:00,137.26,137.8,136.6,137.63,70072.0,136.8869,137.4254,136.2287,137.2559,70072.0
2018-10-26 12:00:00,137.64,138.91,137.41,138.77,72456.0,137.2658,138.5324,137.0365,138.3928,72456.0
2018-10-26 12:30:00,138.72,140.79,138.69,140.19,75236.0,138.3429,140.4073,138.313,139.8089,75236.0
2018-10-26 13:00:00,140.25,141.19,139.98,140.03,69345.0,139.8688,140.8062,139.5995,139.6493,69345.0
2018-10-26 13:30:00,140.0,141.0,139.64,140.98,101009.0,139.6194,140.6167,139.2604,140.5968,101009.0
2018-10-26 14:00:00,140.96,141.07,138.61,139.63,68289.0,140.5768,140.6865,138.2332,139.2504,68289.0
2018-10-26 14:30:00,139.58,139.64,137.88,138.2,83119.0,139.2006,139.2604,137.5052,137.8243,83119.0
2018-10-26 15:00:00,138.14,138.99,137.43,138.71,139707.0,137.7645,138.6122,137.0564,138.3329,139707.0
2018-10-26 15:30:00,138.56,139.5,138.11,138.68,238723.0,138.1833,139.1208,137.7346,138.303,238723.0
2018-10-29 09:30:00,141.44,142.55,140.21,140.64,80520.0,141.0555,142.1625,139.8289,140.2577,80520.0
2018-10-29 10:00:00,140.77,141.36,140.58,140.98,50955.0,140.3873,140.9757,140.1979,140.5968,50955.0
2018-10-29 10:30:00,140.82,140.82,139.63,140.28,48741.0,140.4372,140.4372,139.2504,139.8987,48741.0
2018-10-29 11:00:00,140.3,140.46,139.7,139.96,74735.0,139.9186,140.0782,139.3202,139.5795,74735.0
2018-10-29 11:30:00,139.89,140.09,139.06,139.15,64223.0,139.5097,139.7092,138.682,138.7717,64223.0
2018-10-29 12:00:00,139.08,139.13,137.46,137.61,42437.0,138.7019,138.7518,137.0863,137.2359,42437.0
2018-10-29 12:30:00,137.57,138.2,137.44,137.84,33655.0,137.196,137.8243,137.0664,137.4653,33655.0
2018-10-29 13:00:00,137.8,138.39,137.71,138.06,25397.0,137.4254,138.0138,137.3357,137.6847,25397.0
2018-10-29 13:30:00,138.02,138.38,137.82,137.99,31624.0,137.6448,138.0038,137.4454,137.6149,31624.0
2018-10-29 14:00:00,137.94,137.98,137.0,137.0,42805.0,137.565,137.6049,136.6276,136.6276,42805.0
2018-10-29 14:30:00,136.94,137.26,136.43,136.74,40637.0,136.5677,136.8869,136.0591,136.3683,40637.0
2018-10-29 15:00:00,136.76,136.76,135.12,135.25,61024.0,136.3882,136.3882,134.7527,134.8823,61024.0
2018-10-29 15:30:00,135.22,135.38,133.49,135.27,197367.0,134.8524,135.012,133.1271,134.9023,197367.0
2018-10-30 09:30:00,135.31,137.52,134.19,136.99,35501.0,134.9422,137.1462,133.8252,136.6176,35501.0
2018-10-30 10:00:00,136.97,137.02,135.56,136.26,27924.0,136.5977,136.6475,135.1915,135.8896,27924.0
2018-10-30 10:30:00,136.4,136.73,135.46,136.4,34784.0,136.0292,136.3583,135.0918,136.0292,34784.0
2018-10-30 11:00:00,136.55,138.11,136.36,138.11,33134.0,136.1788,137.7346,135.9893,137.7346,33134.0
2018-10-30 11:30:00,138.2,139.03,138.09,138.4,39449.0,137.8243,138.6521,137.7146,138.0238,39449.0
2018-10-30 12:00:00,138.18,138.64,137.74,137.82,18566.0,137.8044,138.2631,137.3656,137.4454,18566.0
2018-10-30 12:30:00,137.68,138.05,136.8,137.08,18545.0,137.3057,137.6747,136.4281,136.7074,18545.0
2018-10-30 13:00:00,136.92,137.08,136.0,136.0,16921.0,136.5478,136.7074,135.6303,135.6303,16921.0
2018-10-30 13:30:00,135.91,136.45,135.4,136.45,20598.0,135.5405,136.0791,135.0319,136.0791,20598.0
2018-10-30 14:00:00,136.54,136.83,135.88,136.53,32511.0,136.1688,136.458,135.5106,136.1589,32511.0
2018-10-30 14:30:00,136.52,138.16,136.38,137.94,37530.0,136.1489,137.7844,136.0093,137.565,37530.0
2018-10-30 15:00:00,137.85,138.72,137.44,138.4,57750.0,137.4753,138.3429,137.0664,138.0238,57750.0
2018-10-30 15:30:00,138.44,139.02,138.26,138.63,148551.0,138.0637,138.6421,137.8842,138.2532,148551.0
2018-10-31 09:30:00,140.12,141.78,138.91,141.67,79971.0,139.7391,141.3946,138.5324,141.2849,79971.0
2018-10-31 10:00:00,141.72,143.43,141.43,143.22,60429.0,141.3348,143.0401,141.0455,142.8307,60429.0
2018-10-31 10:30:00,143.25,143.55,141.93,142.38,37623.0,142.8606,143.1598,141.5442,141.993,37623.0
2018-10-31 11:00:00,142.43,142.99,141.93,142.86,36649.0,142.0428,142.6013,141.5442,142.4717,36649.0
2018-10-31 11:30:00,142.87,142.87,141.95,142.25,39848.0,142.4816,142.4816,141.5641,141.8633,39848.0
2018-10-31 12:00:00,142.23,142.57,141.78,142.43,28027.0,141.8434,142.1824,141.3946,142.0428,28027.0
2018-10-31 12:30:00,142.42,143.26,142.3,143.03,32500.0,142.0329,142.8706,141.9132,142.6412,32500.0
2018-10-31 13:00:00,143.03,143.84,142.9,143.36,26615.0,142.6412,143.449,142.5115,142.9703,26615.0
2018-10-31 13:30:00,143.36,143.66,142.97,143.24,21852.0,142.9703,143.2695,142.5814,142.8506,21852.0
2018-10-31 14:00:00,143.22,143.51,143.01,143.29,26482.0,142.8307,143.1199,142.6212,142.9005,26482.0
2018-10-31 14:30:00,143.28,143.65,143.11,143.65,37177.0,142.8905,143.2595,142.721,143.2595,37177.0
2018-10-31 15:00:00,143.66,144.05,142.9,143.04,66166.0,143.2695,143.6584,142.5115,142.6512,66166.0
2018-10-31 15:30:00,143.01,143.1,142.28,142.54,192561.0,142.6212,142.711,141.8932,142.1525,192561.0
2018-11-01 09:30:00,142.54,142.54,140.04,140.19,49397.0,142.1525,142.1525,139.6593,139.8089,49397.0
2018-11-01 10:00:00,140.29,140.29,138.97,139.61,35106.0,139.9086,139.9086,138.5922,139.2305,35106.0
2018-11-01 10:30:00,139.53,141.06,139.38,140.7,31691.0,139.1507,140.6765,139.0011,140.3175,31691.0
2018-11-01 11:00:00,140.8,140.8,140.1,140.32,45692.0,140.4173,140.4173,139.7192,139.9386,45692.0
2018-11-01 11:30:00,140.29,140.41,139.37,139.43,32600.0,139.9086,140.0283,138.9911,139.051,32600.0
2018-11-01 12:00:00,139.43,140.05,139.33,139.99,47766.0,139.051,139.6693,138.9513,139.6095,47766.0
2018-11-01 12:30:00,140.01,140.32,139.77,140.32,40959.0,139.6294,139.9386,139.3901,139.9386,40959.0
2018-11-01 13:00:00,140.33,140.68,140.32,140.61,68360.0,139.9485,140.2976,139.9386,140.2278,68360.0
2018-11-01 13:30:00,140.68,140.68,140.06,140.31,31114.0,140.2976,140.2976,139.6793,139.9286,31114.0
2018-11-01 14:00:00,140.38,140.53,139.92,140.24,35508.0,139.9984,140.148,139.5396,139.8588,35508.0
2018-11-01 14:30:00,140.21,140.33,139.67,140.26,49780.0,139.8289,139.9485,139.2903,139.8787,49780.0
2018-11-01 15:00:00,140.24,140.51,139.88,140.48,88264.0,139.8588,140.128,139.4998,140.0981,88264.0
2018-11-01 15:30:00,140.48,140.88,139.99,140.8,195885.0,140.0981,140.497,139.6095,140.4173,195885.0
2018-11-02 09:30:00,160.0,176.76,159.75,176.12,875459.0,159.5651,176.2795,159.3157,175.6412,875459.0
2018-11-02 10:00:00,175.99,176.56,169.27,169.38,404252.0,175.5116,176.08,168.8099,168.9196,404252.0
2018-11-02 10:30:00,169.43,170.0,164.82,165.78,339581.0,168.9694,169.5379,164.372,165.3294,339581.0
2018-11-02 11:00:00,165.98,166.82,164.73,165.18,209125.0,165.5288,166.3665,164.2822,164.731,209125.0
2018-11-02 11:30:00,165.36,166.04,164.26,165.58,235379.0,164.9105,165.5886,163.8135,165.1299,235379.0
2018-11-02 12:00:00,165.5,165.87,164.59,165.22,220904.0,165.0501,165.4191,164.1426,164.7709,220904.0
2018-11-02 12:30:00,165.32,165.32,161.64,162.08,181389.0,164.8706,164.8706,161.2006,161.6394,181389.0
2018-11-02 13:00:00,162.01,162.25,161.22,162.0,154106.0,161.5696,161.8089,160.7817,161.5596,154106.0
2018-11-02 13:30:00,162.03,163.66,161.98,163.4,151318.0,161.5895,163.2151,161.5397,162.9558,151318.0
2018-11-02 14:00:00,163.4,165.15,162.82,164.96,141178.0,162.9558,164.7011,162.3774,164.5116,141178.0
2018-11-02 14:30:00,164.94,164.94,164.06,164.42,177125.0,164.4916,164.4916,163.614,163.973,177125.0
2018-11-02 15:00:00,164.42,165.25,164.07,164.12,213507.0,163.973,164.8008,163.624,163.6739,213507.0
2018-11-02 15:30:00,164.1,165.68,163.76,165.01,407011.0,163.6539,165.2296,163.3148,164.5614,407011.0
2018-11-05 09:30:00,164.45,164.82,160.04,160.54,115241.0,164.003,164.372,159.605,160.1036,115241.0
2018-11-05 10:00:00,160.62,160.63,159.27,159.31,115657.0,160.1834,160.1934,158.837,158.8769,115657.0
2018-11-05 10:30:00,159.21,161.44,159.2,161.34,99522.0,158.7772,161.0011,158.7672,160.9014,99522.0
2018-11-05 11:00:00,161.34,161.34,159.97,160.0,79566.0,160.9014,160.9014,159.5351,159.5651,79566.0
2018-11-05 11:30:00,160.0,160.49,159.26,160.14,65648.0,159.5651,160.0537,158.8271,159.7047,65648.0
2018-11-05 12:00:00,160.23,160.37,159.7,160.0,61439.0,159.7944,159.9341,159.2659,159.5651,61439.0
2018-11-05 12:30:00,159.96,160.18,159.62,160.02,143390.0,159.5252,159.7446,159.1861,159.585,143390.0
2018-11-05 13:00:00,159.98,160.41,159.87,160.15,64292.0,159.5451,159.9739,159.4354,159.7147,64292.0
2018-11-05 13:30:00,160.1,160.3,159.9,160.0,42623.0,159.6648,159.8642,159.4653,159.5651,42623.0
2018-11-05 14:00:00,159.96,160.56,159.93,160.47,65552.0,159.5252,160.1235,159.4953,160.0338,65552.0
2018-11-05 14:30:00,160.47,160.79,160.26,160.55,47485.0,160.0338,160.3529,159.8244,160.1136,47485.0
2018-11-05 15:00:00,160.52,160.55,159.8,160.04,135208.0,160.0837,160.1136,159.3656,159.605,135208.0
2018-11-05 15:30:00,160.07,160.9,160.02,160.81,173309.0,159.6349,160.4626,159.585,160.3729,173309.0
2018-11-06 09:30:00,160.21,161.68,159.02,159.47,77802.0,159.7745,161.2405,158.5877,159.0365,77802.0
2018-11-06 10:00:00,159.6,160.57,158.88,160.37,39018.0,159.1662,160.1335,158.4481,159.9341,39018.0
2018-11-06 10:30:00,160.29,160.29,158.51,158.6,26757.0,159.8543,159.8543,158.0791,158.1689,26757.0
2018-11-06 11:00:00,158.62,158.68,157.0,157.6,63844.0,158.1888,158.2487,156.5732,157.1716,63844.0
2018-11-06 11:30:00,157.5,158.89,157.18,158.87,30946.0,157.0719,158.4581,156.7527,158.4381,30946.0
2018-11-06 12:00:00,158.82,159.28,158.5,158.5,70280.0,158.3883,158.847,158.0691,158.0691,70280.0
2018-11-06 12:30:00,158.54,158.81,158.5,158.67,29371.0,158.109,158.3783,158.0691,158.2387,29371.0
2018-11-06 13:00:00,158.68,158.72,157.7,157.7,27918.0,158.2487,158.2885,157.2713,157.2713,27918.0
2018-11-06 13:30:00,157.67,158.06,157.38,157.4,34613.0,157.2414,157.6303,156.9522,156.9721,34613.0
2018-11-06 14:00:00,157.32,157.56,156.45,156.51,64533.0,156.8923,157.1317,156.0247,156.0846,64533.0
2018-11-06 14:30:00,156.49,157.17,156.29,156.4,64476.0,156.0646,156.7428,155.8651,155.9748,64476.0
2018-11-06 15:00:00,156.41,156.64,156.21,156.4,63755.0,155.9848,156.2142,155.7854,155.9748,63755.0
2018-11-06 15:30:00,156.4,157.47,156.4,157.15,222394.0,155.9748,157.0419,155.9748,156.7228,222394.0
2018-11-07 09:30:00,157.73,159.36,156.84,158.8,69127.0,157.3012,158.9268,156.4137,158.3683,69127.0
2018-11-07 10:00:00,158.78,159.6,157.95,158.69,56177.0,158.3484,159.1662,157.5206,158.2586,56177.0
2018-11-07 10:30:00,158.66,158.96,158.14,158.14,41704.0,158.2287,158.5279,157.7101,157.7101,41704.0
2018-11-07 11:00:00,158.2,158.84,157.9,158.48,45561.0,157.77,158.4082,157.4708,158.0492,45561.0
2018-11-07 11:30:00,158.6,159.01,158.05,158.99,27226.0,158.1689,158.5778,157.6204,158.5578,27226.0
2018-11-07 12:00:00,158.93,158.93,157.96,158.46,35732.0,158.498,158.498,157.5306,158.0293,35732.0
2018-11-07 12:30:00,158.44,159.6,158.44,159.28,30383.0,158.0093,159.1662,158.0093,158.847,30383.0
2018-11-07 13:00:00,159.28,159.58,158.77,158.79,20464.0,158.847,159.1462,158.3384,158.3584,20464.0
2018-11-07 13:30:00,158.88,158.88,158.27,158.57,26644.0,158.4481,158.4481,157.8398,158.139,26644.0
2018-11-07 14:00:00,158.6,159.51,158.57,159.49,29484.0,158.1689,159.0764,158.139,159.0565,29484.0
2018-11-07 14:30:00,159.51,159.73,159.36,159.41,33938.0,159.0764,159.2958,158.9268,158.9767,33938.0
2018-11-07 15:00:00,159.4,159.95,159.35,159.86,58180.0,158.9667,159.5152,158.9168,159.4254,58180.0
2018-11-07 15:30:00,159.82,160.2,159.68,159.9,110047.0,159.3856,159.7645,159.2459,159.4653,110047.0
2018-11-08 09:30:00,158.64,160.47,157.95,160.47,69809.0,158.2088,160.0338,157.5206,160.0338,69809.0
2018-11-08 10:00:00,160.5,160.86,159.16,159.72,40639.0,160.0637,160.4227,158.7273,159.2858,40639.0
2018-11-08 10:30:00,159.7,160.35,159.69,159.71,26182.0,159.2659,159.9141,159.2559,159.2759,26182.0
2018-11-08 11:00:00,159.77,160.01,159.05,159.51,35883.0,159.3357,159.575,158.6176,159.0764,35883.0
2018-11-08 11:30:00,159.5,160.01,159.39,159.54,21457.0,159.0664,159.575,158.9567,159.1063,21457.0
2018-11-08 12:00:00,159.54,159.69,159.28,159.36,33628.0,159.1063,159.2559,158.847,158.9268,33628.0
2018-11-08 12:30:00,159.35,159.68,159.24,159.5,82436.0,158.9168,159.2459,158.8071,159.0664,82436.0
2018-11-08 13:00:00,159.51,159.56,159.32,159.39,29990.0,159.0764,159.1263,158.8869,158.9567,29990.0
2018-11-08 13:30:00,159.39,159.7,159.34,159.7,24131.0,158.9567,159.2659,158.9069,159.2659,24131.0
2018-11-08 14:00:00,159.62,159.8,159.19,159.39,94180.0,159.1861,159.3656,158.7573,158.9567,94180.0
2018-11-08 14:30:00,159.32,159.75,159.1,159.68,131361.0,158.8869,159.3157,158.6675,159.2459,131361.0
2018-11-08 15:00:00,159.63,159.96,159.44,159.78,28299.0,159.1961,159.5252,159.0066,159.3457,28299.0
2018-11-08 15:30:00,159.77,160.11,159.52,160.11,98289.0,159.3357,159.6748,159.0864,159.6748,98289.0
2018-11-09 09:30:00,159.1,159.62,157.8,158.66,143618.0,158.6675,159.1861,157.371,158.2287,143618.0
2018-11-09 10:00:00,158.49,158.51,157.3,157.83,75598.0,158.0592,158.0791,156.8724,157.401,75598.0
2018-11-09 10:30:00,157.8,158.59,157.53,158.0,17395.0,157.371,158.1589,157.1018,157.5705,17395.0
2018-11-09 11:00:00,158.1,158.18,156.85,157.09,109956.0,157.6702,157.75,156.4236,156.663,109956.0
2018-11-09 11:30:00,157.09,157.71,156.98,157.37,23464.0,156.663,157.2813,156.5533,156.9422,23464.0
2018-11-09 12:00:00,157.36,157.82,157.18,157.63,17493.0,156.9322,157.391,156.7527,157.2015,17493.0
2018-11-09 12:30:00,157.59,158.35,157.5,158.27,16808.0,157.1616,157.9195,157.0719,157.8398,16808.0
2018-11-09 13:00:00,158.2,158.43,158.14,158.37,26920.0,157.77,157.9993,157.7101,157.9395,26920.0
2018-11-09 13:30:00,158.3,158.39,157.95,158.24,26740.0,157.8697,157.9594,157.5206,157.8098,26740.0
2018-11-09 14:00:00,158.29,158.5,158.15,158.45,32329.0,157.8597,158.0691,157.7201,158.0193,32329.0
2018-11-09 14:30:00,158.39,160.03,158.37,159.95,50961.0,157.9594,159.595,157.9395,159.5152,50961.0
2018-11-09 15:00:00,159.96,160.24,159.58,160.07,32886.0,159.5252,159.8044,159.1462,159.6349,32886.0
2018-11-09 15:30:00,160.1,160.77,160.05,160.11,127383.0,159.6648,160.333,159.6149,159.6748,127383.0
2018-11-12 09:30:00,159.64,160.04,157.68,157.94,59359.0,159.206,159.605,157.2514,157.5107,59359.0
2018-11-12 10:00:00,157.79,158.26,157.19,157.9,19389.0,157.3611,157.8298,156.7627,157.4708,19389.0
2018-11-12 10:30:00,157.8,157.88,156.2,156.29,21003.0,157.371,157.4508,155.7754,155.8651,21003.0
2018-11-12 11:00:00,156.29,156.29,153.65,153.85,83113.0,155.8651,155.8651,153.2323,153.4318,83113.0
2018-11-12 11:30:00,153.89,155.06,153.68,154.75,31080.0,153.4717,154.6385,153.2622,154.3293,31080.0
2018-11-12 12:00:00,154.86,155.76,154.83,155.04,19352.0,154.439,155.3366,154.4091,154.6185,19352.0
2018-11-12 12:30:00,154.92,155.0,153.84,153.84,32987.0,154.4989,154.5787,153.4218,153.4218,32987.0
2018-11-12 13:00:00,153.86,154.09,153.55,154.0,29331.0,153.4418,153.6711,153.1326,153.5814,29331.0
2018-11-12 13:30:00,153.92,154.13,153.21,153.97,28159.0,153.5016,153.711,152.7935,153.5515,28159.0
2018-11-12 14:00:00,153.99,155.02,153.87,154.45,24987.0,153.5714,154.5986,153.4517,154.0302,24987.0
2018-11-12 14:30:00,154.49,154.86,154.08,154.08,17612.0,154.07,154.439,153.6612,153.6612,17612.0
2018-11-12 15:00:00,153.88,154.07,153.18,153.61,44257.0,153.4617,153.6512,152.7636,153.1924,44257.0
2018-11-12 15:30:00,153.56,153.81,153.03,153.3,133115.0,153.1426,153.3919,152.614,152.8833,133115.0
2018-11-13 09:30:00,153.11,155.84,152.76,153.31,77328.0,152.6938,155.4164,152.3447,152.8932,77328.0
2018-11-13 10:00:00,153.31,154.14,151.98,152.43,25812.0,152.8932,153.721,151.5669,152.0156,25812.0
2018-11-13 10:30:00,152.61,153.6,152.34,153.59,14922.0,152.1952,153.1825,151.9259,153.1725,14922.0
2018-11-13 11:00:00,153.73,155.12,153.57,154.81,21284.0,153.3121,154.6983,153.1525,154.3892,21284.0
2018-11-13 11:30:00,154.77,155.44,154.44,154.63,44480.0,154.3493,155.0175,154.0202,154.2097,44480.0
2018-11-13 12:00:00,154.67,154.83,153.81,154.42,21046.0,154.2496,154.4091,153.3919,154.0002,21046.0
2018-11-13 12:30:00,154.27,154.27,153.18,153.22,15022.0,153.8506,153.8506,152.7636,152.8035,15022.0
2018-11-13 13:00:00,153.35,153.51,152.92,153.33,12210.0,152.9331,153.0927,152.5043,152.9132,12210.0
2018-11-13 13:30:00,153.36,154.12,153.28,153.56,12310.0,152.9431,153.701,152.8633,153.1426,12310.0
2018-11-13 14:00:00,153.45,153.68,152.49,152.91,13775.0,153.0329,153.2622,152.0755,152.4943,13775.0
2018-11-13 14:30:00,152.99,153.22,152.22,152.62,21035.0,152.5741,152.8035,151.8062,152.2051,21035.0
2018-11-13 15:00:00,152.62,153.36,152.47,152.91,36962.0,152.2051,152.9431,152.0555,152.4943,36962.0
2018-11-13 15:30:00,152.78,153.39,152.47,152.61,141638.0,152.3647,152.973,152.0555,152.1952,141638.0
2018-11-14 09:30:00,154.0,154.0,151.59,152.25,50944.0,153.5814,153.5814,151.1779,151.8361,50944.0
2018-11-14 10:00:00,152.52,152.52,151.17,151.78,27276.0,152.1054,152.1054,150.7591,151.3674,27276.0
2018-11-14 10:30:00,151.72,152.27,151.09,151.53,21732.0,151.3076,151.8561,150.6793,151.1181,21732.0
2018-11-14 11:00:00,151.65,151.65,150.83,151.14,18472.0,151.2378,151.2378,150.42,150.7291,18472.0
2018-11-14 11:30:00,151.21,151.5,150.64,151.5,23184.0,150.799,151.0882,150.2305,151.0882,23184.0
2018-11-14 12:00:00,151.51,152.13,150.97,151.99,15100.0,151.0981,151.7165,150.5596,151.5768,15100.0
2018-11-14 12:30:00,152.0,152.03,151.2,151.2,25389.0,151.5868,151.6167,150.789,150.789,25389.0
2018-11-14 13:00:00,151.41,151.76,150.86,151.51,28840.0,150.9984,151.3475,150.4499,151.0981,28840.0
2018-11-14 13:30:00,151.5,151.53,150.8,151.36,12333.0,151.0882,151.1181,150.3901,150.9486,12333.0
2018-11-14 14:00:00,151.4,151.85,150.7,151.64,16988.0,150.9884,151.4372,150.2903,151.2278,16988.0
2018-11-14 14:30:00,151.43,152.39,151.24,152.34,21061.0,151.0184,151.9758,150.8289,151.9259,21061.0
2018-11-14 15:00:00,152.27,153.17,152.16,152.71,38338.0,151.8561,152.7536,151.7464,152.2949,38338.0
2018-11-14 15:30:00,152.72,152.81,151.06,151.3,84869.0,152.3049,152.3946,150.6494,150.8887,84869.0
2018-11-15 09:30:00,150.63,153.12,150.63,151.36,39978.0,150.2205,152.7038,150.2205,150.9486,39978.0
2018-11-15 10:00:00,151.27,151.85,150.77,151.17,25899.0,150.8588,151.4372,150.3602,150.7591,25899.0
2018-11-15 10:30:00,151.09,152.03,150.6,151.72,32879.0,150.6793,151.6167,150.1906,151.3076,32879.0
2018-11-15 11:00:00,151.75,153.0,151.56,152.71,21189.0,151.3375,152.5841,151.148,152.2949,21189.0
2018-11-15 11:30:00,152.76,153.46,152.73,153.36,35400.0,152.3447,153.0428,152.3148,152.9431,35400.0
2018-11-15 12:00:00,153.29,153.77,152.95,153.39,39600.0,152.8733,153.352,152.5342,152.973,39600.0
2018-11-15 12:30:00,153.57,153.86,153.1,153.33,24348.0,153.1525,153.4418,152.6838,152.9132,24348.0
2018-11-15 13:00:00,153.39,155.03,153.15,154.89,51895.0,152.973,154.6086,152.7337,154.469,51895.0
2018-11-15 13:30:00,155.02,155.68,154.73,155.47,44491.0,154.5986,155.2568,154.3094,155.0474,44491.0
2018-11-15 14:00:00,155.64,156.33,155.56,156.32,48844.0,155.2169,155.905,155.1371,155.8951,48844.0
2018-11-15 14:30:00,156.33,156.59,155.75,155.91,31748.0,155.905,156.1643,155.3266,155.4862,31748.0
2018-11-15 15:00:00,155.89,156.03,155.02,155.16,43063.0,155.4662,155.6059,154.5986,154.7382,43063.0
2018-11-15 15:30:00,155.15,156.06,155.15,155.66,99772.0,154.7282,155.6358,154.7282,155.2369,99772.0
2018-11-16 09:30:00,154.2,156.56,153.83,156.54,77729.0,153.7808,156.1344,153.4118,156.1145,77729.0
2018-11-16 10:00:00,156.41,156.6,155.63,156.15,30705.0,155.9848,156.1743,155.2069,155.7255,30705.0
2018-11-16 10:30:00,156.21,156.86,155.96,155.96,25984.0,155.7854,156.4336,155.536,155.536,25984.0
2018-11-16 11:00:00,155.98,156.29,155.82,156.19,27229.0,155.556,155.8651,155.3964,155.7654,27229.0
2018-11-16 11:30:00,156.19,156.22,154.59,155.05,36300.0,155.7654,155.7953,154.1698,154.6285,36300.0
2018-11-16 12:00:00,154.95,155.46,154.63,155.2,13721.0,154.5288,155.0374,154.2097,154.7781,13721.0
2018-11-16 12:30:00,155.09,157.09,154.98,156.37,17867.0,154.6684,156.663,154.5587,155.9449,17867.0
2018-11-16 13:00:00,156.44,156.47,155.52,155.53,10950.0,156.0147,156.0447,155.0972,155.1072,10950.0
2018-11-16 13:30:00,155.63,155.77,155.27,155.58,9600.0,155.2069,155.3466,154.8479,155.1571,9600.0
2018-11-16 14:00:00,155.64,155.94,155.2,155.84,13643.0,155.2169,155.5161,154.7781,155.4164,13643.0
2018-11-16 14:30:00,155.88,156.37,155.77,156.33,11651.0,155.4563,155.9449,155.3466,155.905,11651.0
2018-11-16 15:00:00,156.35,156.68,156.08,156.53,36025.0,155.925,156.2541,155.6557,156.1045,36025.0
2018-11-16 15:30:00,156.52,156.67,155.6,155.75,143116.0,156.0945,156.2441,155.177,155.3266,143116.0
2018-11-19 09:30:00,154.87,158.69,153.24,153.98,36148.0,154.449,158.2586,152.8234,153.5614,36148.0
2018-11-19 10:00:00,153.69,154.07,152.68,153.08,43997.0,153.2722,153.6512,152.265,152.6639,43997.0
2018-11-19 10:30:00,152.96,153.75,152.0,153.43,43468.0,152.5442,153.3321,151.5868,153.0129,43468.0
2018-11-19 11:00:00,153.31,153.48,151.39,151.58,57495.0,152.8932,153.0628,150.9785,151.168,57495.0
2018-11-19 11:30:00,151.55,151.62,150.63,150.94,33516.0,151.138,151.2078,150.2205,150.5297,33516.0
2018-11-19 12:00:00,150.95,151.24,150.1,150.37,54975.0,150.5397,150.8289,149.692,149.9612,54975.0
2018-11-19 12:30:00,150.29,150.52,149.81,150.09,22793.0,149.8815,150.1108,149.4028,149.682,22793.0
2018-11-19 13:00:00,149.99,150.16,149.02,149.25,27150.0,149.5823,149.7518,148.6149,148.8443,27150.0
2018-11-19 13:30:00,149.18,150.05,148.85,149.37,13154.0,148.7745,149.6421,148.4454,148.964,13154.0
2018-11-19 14:00:00,149.32,149.72,149.01,149.57,20312.0,148.9141,149.313,148.6049,149.1634,20312.0
2018-11-19 14:30:00,149.53,150.1,149.12,150.06,31886.0,149.1235,149.692,148.7146,149.6521,31886.0
2018-11-19 15:00:00,150.04,150.49,149.74,149.99,40493.0,149.6321,150.0809,149.333,149.5823,40493.0
2018-11-19 15:30:00,150.03,150.12,148.84,149.25,113223.0,149.6222,149.7119,148.4354,148.8443,113223.0
2018-11-20 09:30:00,146.25,148.61,144.93,146.65,83053.0,145.8524,148.206,144.536,146.2514,83053.0
2018-11-20 10:00:00,146.85,147.94,145.72,147.54,56628.0,146.4508,147.5378,145.3239,147.1389,56628.0
2018-11-20 10:30:00,147.47,149.61,147.0,149.52,46598.0,147.0691,149.2033,146.6004,149.1136,46598.0
2018-11-20 11:00:00,149.6,149.63,147.34,147.35,31187.0,149.1933,149.2233,146.9395,146.9495,31187.0
2018-11-20 11:30:00,147.53,149.36,147.41,148.99,26096.0,147.129,148.954,147.0093,148.585,26096.0
2018-11-20 12:00:00,149.16,149.49,148.28,148.9,20606.0,148.7545,149.0836,147.8769,148.4952,20606.0
2018-11-20 12:30:00,149.08,149.21,148.08,148.22,21093.0,148.6747,148.8044,147.6775,147.8171,21093.0
2018-11-20 13:00:00,148.07,148.73,147.69,148.3,18498.0,147.6675,148.3257,147.2885,147.8969,18498.0
2018-11-20 13:30:00,148.12,148.28,147.53,147.65,24580.0,147.7174,147.8769,147.129,147.2486,24580.0
2018-11-20 14:00:00,147.5,148.02,147.05,147.65,19622.0,147.099,147.6176,146.6503,147.2486,19622.0
2018-11-20 14:30:00,147.67,148.29,147.44,147.79,30916.0,147.2686,147.8869,147.0392,147.3883,30916.0
2018-11-20 15:00:00,147.86,148.13,146.92,148.0,68064.0,147.4581,147.7273,146.5206,147.5977,68064.0
2018-11-20 15:30:00,147.89,148.22,147.15,147.18,143084.0,147.488,147.8171,146.75,146.7799,143084.0
2018-11-21 09:30:00,148.53,150.39,147.22,148.39,62780.0,148.1262,149.9812,146.8198,147.9866,62780.0
2018-11-21 10:00:00,148.5,149.09,148.11,148.83,24893.0,148.0963,148.6847,147.7074,148.4254,24893.0
2018-11-21 10:30:00,148.7,149.19,148.35,149.03,20575.0,148.2958,148.7844,147.9467,148.6249,20575.0
2018-11-21 11:00:00,149.09,150.11,149.06,149.78,16741.0,148.6847,149.7019,148.6548,149.3728,16741.0
2018-11-21 11:30:00,149.84,150.25,149.35,149.58,20434.0,149.4327,149.8416,148.944,149.1734,20434.0
2018-11-21 12:00:00,149.58,149.7,149.35,149.49,12600.0,149.1734,149.2931,148.944,149.0836,12600.0
2018-11-21 12:30:00,149.56,149.92,149.52,149.89,13771.0,149.1534,149.5125,149.1136,149.4825,13771.0
2018-11-21 13:00:00,149.94,150.56,149.94,150.07,17193.0,149.5324,150.1507,149.5324,149.6621,17193.0
2018-11-21 13:30:00,150.17,150.48,150.09,150.46,10914.0,149.7618,150.0709,149.682,150.051,10914.0
2018-11-21 14:00:00,150.42,150.66,150.25,150.58,15580.0,150.0111,150.2505,149.8416,150.1707,15580.0
2018-11-21 14:30:00,150.66,150.84,150.44,150.48,21372.0,150.2505,150.43,150.0311,150.0709,21372.0
2018-11-21 15:00:00,150.48,150.75,150.09,150.15,28961.0,150.0709,150.3402,149.682,149.7418,28961.0
2018-11-21 15:30:00,150.06,150.06,149.39,149.39,84428.0,149.6521,149.6521,148.9839,148.9839,84428.0
2018-11-23 09:30:00,148.28,150.96,148.28,150.57,32155.0,147.8769,150.5496,147.8769,150.1607,32155.0
2018-11-23 10:00:00,150.55,151.24,150.32,150.79,26817.0,150.1408,150.8289,149.9114,150.3801,26817.0
2018-11-23 10:30:00,150.77,151.68,150.56,151.27,29502.0,150.3602,151.2677,150.1507,150.8588,29502.0
2018-11-23 11:00:00,151.4,152.01,151.29,151.67,16206.0,150.9884,151.5968,150.8787,151.2577,16206.0
2018-11-23 11:30:00,151.55,151.81,151.12,151.14,13697.0,151.138,151.3973,150.7092,150.7291,13697.0
2018-11-23 12:00:00,151.1,151.18,150.8,151.07,12873.0,150.6893,150.769,150.3901,150.6593,12873.0
2018-11-23 12:30:00,151.03,151.31,150.27,150.32,37016.0,150.6194,150.8987,149.8615,149.9114,37016.0
2018-11-26 09:30:00,152.25,152.95,151.04,151.91,38843.0,151.8361,152.5342,150.6294,151.4971,38843.0
2018-11-26 10:00:00,152.06,152.75,151.75,152.47,29523.0,151.6466,152.3348,151.3375,152.0555,29523.0
2018-11-26 10:30:00,152.56,152.93,152.02,152.84,27191.0,152.1453,152.5143,151.6068,152.4245,27191.0
2018-11-26 11:00:00,152.89,153.67,152.84,153.12,31380.0,152.4744,153.2523,152.4245,152.7038,31380.0
2018-11-26 11:30:00,152.94,153.16,152.54,153.14,14100.0,152.5243,152.7437,152.1253,152.7237,14100.0
2018-11-26 12:00:00,153.13,153.41,152.51,152.68,13896.0,152.7137,152.993,152.0954,152.265,13896.0
2018-11-26 12:30:00,152.68,152.68,152.07,152.53,11325.0,152.265,152.265,151.6566,152.1154,11325.0
2018-11-26 13:00:00,152.73,153.08,152.66,152.88,11943.0,152.3148,152.6639,152.245,152.4644,11943.0
2018-11-26 13:30:00,152.9,153.3,152.71,153.28,17477.0,152.4844,152.8833,152.2949,152.8633,17477.0
2018-11-26 14:00:00,153.31,153.99,153.2,153.96,20983.0,152.8932,153.5714,152.7835,153.5415,20983.0
2018-11-26 14:30:00,153.95,154.3,153.81,154.19,30158.0,153.5315,153.8806,153.3919,153.7709,30158.0
2018-11-26 15:00:00,154.16,154.28,153.5,153.54,53623.0,153.7409,153.8606,153.0827,153.1226,53623.0
2018-11-26 15:30:00,153.59,153.99,153.06,153.72,139152.0,153.1725,153.5714,152.6439,153.3021,139152.0
2018-11-27 09:30:00,153.13,153.55,152.11,152.94,40591.0,152.7137,153.1326,151.6965,152.5243,40591.0
2018-11-27 10:00:00,152.97,153.42,151.69,151.7,35318.0,152.5542,153.003,151.2777,151.2876,35318.0
2018-11-27 10:30:00,151.74,151.81,150.95,151.33,29465.0,151.3275,151.3973,150.5397,150.9186,29465.0
2018-11-27 11:00:00,151.26,151.72,150.95,151.29,33919.0,150.8488,151.3076,150.5397,150.8787,33919.0
2018-11-27 11:30:00,151.04,151.36,150.86,151.23,21746.0,150.6294,150.9486,150.4499,150.8189,21746.0
2018-11-27 12:00:00,151.18,151.33,150.51,150.54,18564.0,150.769,150.9186,150.1009,150.1308,18564.0
2018-11-27 12:30:00,150.55,150.69,150.16,150.31,16011.0,150.1408,150.2804,149.7518,149.9014,16011.0
2018-11-27 13:00:00,150.36,150.56,149.87,150.42,23654.0,149.9513,150.1507,149.4626,150.0111,23654.0
2018-11-27 13:30:00,150.55,151.31,150.5,151.31,19600.0,150.1408,150.8987,150.0909,150.8987,19600.0
2018-11-27 14:00:00,151.33,151.69,151.11,151.23,16000.0,150.9186,151.2777,150.6992,150.8189,16000.0
2018-11-27 14:30:00,151.28,151.3,150.87,150.88,16542.0,150.8688,150.8887,150.4599,150.4699,16542.0
2018-11-27 15:00:00,150.88,150.88,150.26,150.47,32519.0,150.4699,150.4699,149.8515,150.061,32519.0
2018-11-27 15:30:00,150.52,150.91,150.38,150.8,93360.0,150.1108,150.4998,149.9712,150.3901,93360.0
2018-11-28 09:30:00,151.67,153.52,151.25,153.29,36654.0,151.2577,153.1027,150.8388,152.8733,36654.0
2018-11-28 10:00:00,153.51,153.71,152.88,153.11,41911.0,153.0927,153.2922,152.4644,152.6938,41911.0
2018-11-28 10:30:00,153.03,153.15,152.56,152.86,28220.0,152.614,152.7337,152.1453,152.4445,28220.0
2018-11-28 11:00:00,152.91,153.05,152.38,152.56,34654.0,152.4943,152.634,151.9658,152.1453,34654.0
2018-11-28 11:30:00,152.52,153.44,152.45,153.39,106974.0,152.1054,153.0229,152.0356,152.973,106974.0
2018-11-28 12:00:00,153.4,154.67,153.39,154.57,66266.0,152.983,154.2496,152.973,154.1498,66266.0
2018-11-28 12:30:00,154.61,154.8,153.99,154.0,49549.0,154.1897,154.3792,153.5714,153.5814,49549.0
2018-11-28 13:00:00,153.92,154.23,153.55,154.23,30127.0,153.5016,153.8107,153.1326,153.8107,30127.0
2018-11-28 13:30:00,154.23,155.14,154.22,154.93,42101.0,153.8107,154.7183,153.8008,154.5088,42101.0
2018-11-28 14:00:00,154.93,155.25,154.48,154.68,23649.0,154.5088,154.828,154.0601,154.2595,23649.0
2018-11-28 14:30:00,154.68,155.17,154.36,154.99,28151.0,154.2595,154.7482,153.9404,154.5687,28151.0
2018-11-28 15:00:00,155.0,155.72,154.74,155.69,38958.0,154.5787,155.2967,154.3194,155.2668,38958.0
2018-11-28 15:30:00,155.65,156.13,155.42,155.84,89182.0,155.2269,155.7056,154.9975,155.4164,89182.0
2018-11-29 09:30:00,155.03,156.29,154.66,155.69,58646.0,154.6086,155.8651,154.2396,155.2668,58646.0
2018-11-29 10:00:00,155.67,156.1,155.44,155.63,14735.0,155.2468,155.6757,155.0175,155.2069,14735.0
2018-11-29 10:30:00,155.71,156.12,155.38,155.64,17785.0,155.2867,155.6956,154.9576,155.2169,17785.0
2018-11-29 11:00:00,155.54,156.47,155.52,156.46,14068.0,155.1172,156.0447,155.0972,156.0347,14068.0
2018-11-29 11:30:00,156.53,157.4,156.35,157.23,10532.0,156.1045,156.9721,155.925,156.8026,10532.0
2018-11-29 12:00:00,157.11,157.28,156.62,157.16,13177.0,156.6829,156.8525,156.1943,156.7328,13177.0
2018-11-29 12:30:00,157.21,157.51,156.98,157.51,10541.0,156.7826,157.0818,156.5533,157.0818,10541.0
2018-11-29 13:00:00,157.46,157.48,156.74,156.88,14132.0,157.032,157.0519,156.3139,156.4535,14132.0
2018-11-29 13:30:00,156.95,156.98,156.4,156.49,21112.0,156.5234,156.5533,155.9748,156.0646,21112.0
2018-11-29 14:00:00,156.42,156.85,156.24,156.7,17462.0,155.9948,156.4236,155.8153,156.274,17462.0
2018-11-29 14:30:00,156.72,157.34,156.55,157.29,13655.0,156.294,156.9123,156.1244,156.8624,13655.0
2018-11-29 15:00:00,157.22,157.29,156.94,157.18,23051.0,156.7926,156.8624,156.5134,156.7527,23051.0
2018-11-29 15:30:00,157.17,157.17,156.58,156.68,65311.0,156.7428,156.7428,156.1544,156.2541,65311.0
2018-11-30 09:30:00,156.48,157.89,155.68,156.79,51965.0,156.0546,157.4608,155.2568,156.3638,51965.0
2018-11-30 10:00:00,156.75,157.17,156.27,156.57,15015.0,156.3239,156.7428,155.8452,156.1444,15015.0
2018-11-30 10:30:00,156.58,157.54,156.41,156.89,33068.0,156.1544,157.1118,155.9848,156.4635,33068.0
2018-11-30 11:00:00,156.81,157.01,156.34,156.5,34369.0,156.3837,156.5832,155.915,156.0746,34369.0
2018-11-30 11:30:00,156.39,156.78,156.2,156.42,21337.0,155.9649,156.3538,155.7754,155.9948,21337.0
2018-11-30 12:00:00,156.32,156.46,156.04,156.26,30181.0,155.8951,156.0347,155.6158,155.8352,30181.0
2018-11-30 12:30:00,156.28,156.37,155.99,156.18,14494.0,155.8552,155.9449,155.566,155.7554,14494.0
2018-11-30 13:00:00,156.06,156.1,155.53,155.9,21472.0,155.6358,155.6757,155.1072,155.4762,21472.0
2018-11-30 13:30:00,155.9,156.64,155.89,156.46,27668.0,155.4762,156.2142,155.4662,156.0347,27668.0
2018-11-30 14:00:00,156.38,156.46,156.06,156.27,21314.0,155.9549,156.0347,155.6358,155.8452,21314.0
2018-11-30 14:30:00,156.28,156.58,156.24,156.51,19542.0,155.8552,156.1544,155.8153,156.0846,19542.0
2018-11-30 15:00:00,156.51,156.98,156.51,156.61,30718.0,156.0846,156.5533,156.0846,156.1843,30718.0
2018-11-30 15:30:00,156.57,156.74,156.03,156.06,110825.0,156.1444,156.3139,155.6059,155.6358,110825.0
2018-12-03 09:30:00,158.66,160.14,157.57,159.04,68921.0,158.2287,159.7047,157.1417,158.6077,68921.0
2018-12-03 10:00:00,159.02,160.59,159.0,160.03,29229.0,158.5877,160.1535,158.5678,159.595,29229.0
2018-12-03 10:30:00,160.02,160.51,158.98,159.01,22936.0,159.585,160.0737,158.5478,158.5778,22936.0
2018-12-03 11:00:00,158.97,159.72,158.87,159.25,30736.0,158.5379,159.2858,158.4381,158.8171,30736.0
2018-12-03 11:30:00,159.54,159.71,158.52,158.52,28796.0,159.1063,159.2759,158.0891,158.0891,28796.0
2018-12-03 12:00:00,158.74,159.64,158.74,159.47,25946.0,158.3085,159.206,158.3085,159.0365,25946.0
2018-12-03 12:30:00,159.51,159.92,159.51,159.68,33210.0,159.0764,159.4853,159.0764,159.2459,33210.0
2018-12-03 13:00:00,159.73,160.61,159.73,160.33,17972.0,159.2958,160.1734,159.2958,159.8942,17972.0
2018-12-03 13:30:00,160.3,160.44,159.88,160.31,25073.0,159.8642,160.0039,159.4454,159.8742,25073.0
2018-12-03 14:00:00,160.38,160.54,159.69,160.04,38832.0,159.944,160.1036,159.2559,159.605,38832.0
2018-12-03 14:30:00,159.95,160.03,159.37,159.74,48613.0,159.5152,159.595,158.9368,159.3058,48613.0
2018-12-03 15:00:00,159.72,159.85,159.27,159.53,41172.0,159.2858,159.4155,158.837,159.0963,41172.0
2018-12-03 15:30:00,159.52,159.59,158.93,159.27,107307.0,159.0864,159.1562,158.498,158.837,107307.0
2018-12-04 09:30:00,158.76,160.77,158.41,160.77,55168.0,158.3284,160.333,157.9794,160.333,55168.0
2018-12-04 10:00:00,160.41,160.73,159.5,160.0,40219.0,159.9739,160.2931,159.0664,159.5651,40219.0
2018-12-04 10:30:00,160.12,160.18,158.46,158.82,60921.0,159.6847,159.7446,158.0293,158.3883,60921.0
2018-12-04 11:00:00,158.82,159.03,158.13,158.19,18084.0,158.3883,158.5977,157.7001,157.76,18084.0
2018-12-04 11:30:00,158.09,158.31,157.66,157.74,29109.0,157.6603,157.8797,157.2314,157.3112,29109.0
2018-12-04 12:00:00,157.84,157.84,155.67,155.67,27269.0,157.4109,157.4109,155.2468,155.2468,27269.0
2018-12-04 12:30:00,155.62,155.86,154.94,155.28,23049.0,155.197,155.4363,154.5188,154.8579,23049.0
2018-12-04 13:00:00,155.21,155.33,154.06,154.53,23766.0,154.7881,154.9078,153.6412,154.1099,23766.0
2018-12-04 13:30:00,154.41,155.06,154.0,154.65,26639.0,153.9903,154.6385,153.5814,154.2296,26639.0
2018-12-04 14:00:00,154.73,155.25,154.06,154.25,40054.0,154.3094,154.828,153.6412,153.8307,40054.0
2018-12-04 14:30:00,154.41,155.84,154.41,155.07,18217.0,153.9903,155.4164,153.9903,154.6485,18217.0
2018-12-04 15:00:00,154.98,155.07,154.23,154.24,34622.0,154.5587,154.6485,153.8107,153.8207,34622.0
2018-12-04 15:30:00,154.31,154.57,153.35,153.55,134492.0,153.8905,154.1498,152.9331,153.1326,134492.0
2018-12-06 09:30:00,151.25,153.14,150.64,152.36,58089.0,150.8388,152.7237,150.2305,151.9458,58089.0
2018-12-06 10:00:00,152.58,153.41,151.92,153.34,26006.0,152.1652,152.993,151.507,152.9232,26006.0
2018-12-06 10:30:00,153.25,153.25,152.03,152.08,29976.0,152.8334,152.8334,151.6167,151.6666,29976.0
2018-12-06 11:00:00,152.16,152.49,151.32,151.55,37715.0,151.7464,152.0755,150.9087,151.138,37715.0
2018-12-06 11:30:00,151.54,154.07,151.54,154.01,33443.0,151.1281,153.6512,151.1281,153.5913,33443.0
2018-12-06 12:00:00,154.05,155.58,153.95,155.43,103697.0,153.6312,155.1571,153.5315,155.0075,103697.0
2018-12-06 12:30:00,155.5,156.0,154.98,155.89,53645.0,155.0773,155.5759,154.5587,155.4662,53645.0
2018-12-06 13:00:00,155.76,155.83,154.98,155.29,31380.0,155.3366,155.4064,154.5587,154.8679,31380.0
2018-12-06 13:30:00,155.0,156.28,154.92,156.17,54417.0,154.5787,155.8552,154.4989,155.7455,54417.0
2018-12-06 14:00:00,156.25,156.34,154.84,155.4,35278.0,155.8253,155.915,154.4191,154.9776,35278.0
2018-12-06 14:30:00,155.38,156.28,155.01,156.02,57219.0,154.9576,155.8552,154.5886,155.5959,57219.0
2018-12-06 15:00:00,156.16,156.75,155.55,156.74,52912.0,155.7355,156.3239,155.1272,156.3139,52912.0
2018-12-06 15:30:00,156.65,157.52,156.63,157.41,201635.0,156.2242,157.0918,156.2042,156.9821,201635.0
2018-12-07 09:30:00,157.16,159.98,157.16,157.52,57673.0,156.7328,159.5451,156.7328,157.0918,57673.0
2018-12-07 10:00:00,157.53,157.61,156.22,156.32,42389.0,157.1018,157.1816,155.7953,155.8951,42389.0
2018-12-07 10:30:00,156.43,156.53,155.02,155.47,30050.0,156.0048,156.1045,154.5986,155.0474,30050.0
2018-12-07 11:00:00,155.39,155.39,153.8,154.0,54519.0,154.9676,154.9676,153.3819,153.5814,54519.0
2018-12-07 11:30:00,153.88,154.64,153.79,153.86,32665.0,153.4617,154.2196,153.3719,153.4418,32665.0
2018-12-07 12:00:00,153.77,154.48,153.71,154.08,25139.0,153.352,154.0601,153.2922,153.6612,25139.0
2018-12-07 12:30:00,153.88,154.54,153.09,154.54,14712.0,153.4617,154.1199,152.6738,154.1199,14712.0
2018-12-07 13:00:00,154.37,154.82,154.09,154.5,20008.0,153.9504,154.3991,153.6711,154.08,20008.0
2018-12-07 13:30:00,154.31,154.5,153.76,153.79,33505.0,153.8905,154.08,153.342,153.3719,33505.0
2018-12-07 14:00:00,153.86,153.86,153.02,153.67,15400.0,153.4418,153.4418,152.604,153.2523,15400.0
2018-12-07 14:30:00,153.68,153.69,152.5,152.5,26080.0,153.2622,153.2722,152.0855,152.0855,26080.0
2018-12-07 15:00:00,152.78,153.82,152.33,153.76,46909.0,152.3647,153.4019,151.9159,153.342,46909.0
2018-12-07 15:30:00,153.77,154.65,153.59,153.95,142797.0,153.352,154.2296,153.1725,153.5315,142797.0
2018-12-10 09:30:00,153.93,157.38,153.2,155.65,41539.0,153.5116,156.9522,152.7835,155.2269,41539.0
2018-12-10 10:00:00,155.5,156.6,155.2,155.53,14000.0,155.0773,156.1743,154.7781,155.1072,14000.0
2018-12-10 10:30:00,155.54,155.66,154.52,154.71,17775.0,155.1172,155.2369,154.1,154.2894,17775.0
2018-12-10 11:00:00,154.7,154.7,153.5,154.07,14788.0,154.2795,154.2795,153.0827,153.6512,14788.0
2018-12-10 11:30:00,154.1,155.42,154.1,154.42,15100.0,153.6811,154.9975,153.6811,154.0002,15100.0
2018-12-10 12:00:00,154.6,154.7,153.8,154.1,9124.0,154.1797,154.2795,153.3819,153.6811,9124.0
2018-12-10 12:30:00,154.16,155.64,154.15,155.33,12789.0,153.7409,155.2169,153.731,154.9078,12789.0
2018-12-10 13:00:00,155.37,155.69,155.05,155.07,10497.0,154.9476,155.2668,154.6285,154.6485,10497.0
2018-12-10 13:30:00,155.08,156.3,155.08,156.06,12082.0,154.6584,155.8751,154.6584,155.6358,12082.0
2018-12-10 14:00:00,156.12,156.65,155.7,156.37,16222.0,155.6956,156.2242,155.2768,155.9449,16222.0
2018-12-10 14:30:00,156.48,157.14,156.29,156.29,18324.0,156.0546,156.7128,155.8651,155.8651,18324.0
2018-12-10 15:00:00,156.41,156.95,156.22,156.95,30306.0,155.9848,156.5234,155.7953,156.5234,30306.0
2018-12-10 15:30:00,156.96,157.65,156.85,156.99,76054.0,156.5333,157.2215,156.4236,156.5632,76054.0
2018-12-11 09:30:00,159.17,159.98,158.0,159.35,45109.0,158.7373,159.5451,157.5705,158.9168,45109.0
2018-12-11 10:00:00,159.44,159.8,158.46,159.26,19514.0,159.0066,159.3656,158.0293,158.8271,19514.0
2018-12-11 10:30:00,159.37,159.5,157.78,157.94,20993.0,158.9368,159.0664,157.3511,157.5107,20993.0
2018-12-11 11:00:00,158.12,158.12,157.45,157.81,16106.0,157.6902,157.6902,157.022,157.381,16106.0
2018-12-11 11:30:00,157.76,157.77,156.67,157.07,26205.0,157.3312,157.3411,156.2441,156.643,26205.0
2018-12-11 12:00:00,156.88,156.99,155.88,156.33,19600.0,156.4535,156.5632,155.4563,155.905,19600.0
2018-12-11 12:30:00,156.3,156.53,156.06,156.06,27346.0,155.8751,156.1045,155.6358,155.6358,27346.0
2018-12-11 13:00:00,156.1,156.46,155.81,155.93,16100.0,155.6757,156.0347,155.3865,155.5061,16100.0
2018-12-11 13:30:00,155.86,156.0,154.42,154.55,23351.0,155.4363,155.5759,154.0002,154.1299,23351.0
2018-12-11 14:00:00,154.47,155.87,154.37,155.78,79849.0,154.0501,155.4463,153.9504,155.3565,79849.0
2018-12-11 14:30:00,155.98,156.47,155.71,156.03,37050.0,155.556,156.0447,155.2867,155.6059,37050.0
2018-12-11 15:00:00,156.07,156.91,155.5,156.26,36933.0,155.6457,156.4835,155.0773,155.8352,36933.0
2018-12-11 15:30:00,156.25,156.72,155.33,155.42,71302.0,155.8253,156.294,154.9078,154.9975,71302.0
2018-12-12 09:30:00,157.88,158.87,156.72,158.04,61555.0,157.4508,158.4381,156.294,157.6104,61555.0
2018-12-12 10:00:00,158.08,159.27,157.89,158.07,52113.0,157.6503,158.837,157.4608,157.6403,52113.0
2018-12-12 10:30:00,158.0,158.64,157.87,158.3,73713.0,157.5705,158.2088,157.4409,157.8697,73713.0
2018-12-12 11:00:00,158.32,158.92,158.03,158.25,108321.0,157.8896,158.488,157.6004,157.8198,108321.0
2018-12-12 11:30:00,158.38,158.99,158.31,158.85,141179.0,157.9495,158.5578,157.8797,158.4182,141179.0
2018-12-12 12:00:00,158.85,158.96,158.32,158.5,62308.0,158.4182,158.5279,157.8896,158.0691,62308.0
2018-12-12 12:30:00,158.5,158.77,158.34,158.5,43577.0,158.0691,158.3384,157.9096,158.0691,43577.0
2018-12-12 13:00:00,158.56,159.01,158.48,158.78,48089.0,158.129,158.5778,158.0492,158.3484,48089.0
2018-12-12 13:30:00,158.74,158.92,158.53,158.62,63995.0,158.3085,158.488,158.0991,158.1888,63995.0
2018-12-12 14:00:00,158.62,158.66,157.91,158.0,74332.0,158.1888,158.2287,157.4807,157.5705,74332.0
2018-12-12 14:30:00,158.0,158.44,157.83,158.16,115630.0,157.5705,158.0093,157.401,157.7301,115630.0
2018-12-12 15:00:00,158.16,158.59,157.99,158.04,60840.0,157.7301,158.1589,157.5605,157.6104,60840.0
2018-12-12 15:30:00,158.07,158.48,156.92,157.14,137967.0,157.6403,158.0492,156.4934,156.7128,137967.0
2018-12-13 09:30:00,158.15,159.5,156.82,157.08,81075.0,157.7201,159.0664,156.3937,156.653,81075.0
2018-12-13 10:00:00,157.25,157.84,157.08,157.08,18635.0,156.8225,157.4109,156.653,156.653,18635.0
2018-12-13 10:30:00,157.06,157.26,155.77,156.74,27205.0,156.6331,156.8325,155.3466,156.3139,27205.0
2018-12-13 11:00:00,156.64,157.21,156.46,157.2,14310.0,156.2142,156.7826,156.0347,156.7727,14310.0
2018-12-13 11:30:00,157.1,157.26,156.2,156.26,23787.0,156.6729,156.8325,155.7754,155.8352,23787.0
2018-12-13 12:00:00,156.12,156.24,155.71,155.83,18600.0,155.6956,155.8153,155.2867,155.4064,18600.0
2018-12-13 12:30:00,155.86,156.2,155.65,155.77,16351.0,155.4363,155.7754,155.2269,155.3466,16351.0
2018-12-13 13:00:00,155.78,155.93,155.24,155.45,20375.0,155.3565,155.5061,154.818,155.0274,20375.0
2018-12-13 13:30:00,155.4,156.0,154.99,155.12,84057.0,154.9776,155.5759,154.5687,154.6983,84057.0
2018-12-13 14:00:00,155.12,155.47,154.98,155.44,63771.0,154.6983,155.0474,154.5587,155.0175,63771.0
2018-12-13 14:30:00,155.4,156.36,155.39,156.22,28620.0,154.9776,155.935,154.9676,155.7953,28620.0
2018-12-13 15:00:00,156.3,156.61,155.85,156.28,43894.0,155.8751,156.1843,155.4263,155.8552,43894.0
2018-12-13 15:30:00,156.25,156.55,156.06,156.29,178747.0,155.8253,156.1244,155.6358,155.8651,178747.0
2018-12-14 09:30:00,154.99,155.22,152.57,153.5,57578.0,154.5687,154.7981,152.1553,153.0827,57578.0
2018-12-14 10:00:00,153.63,154.39,153.24,153.67,26343.0,153.2124,153.9703,152.8234,153.2523,26343.0
2018-12-14 10:30:00,153.49,154.23,153.36,153.87,21416.0,153.0728,153.8107,152.9431,153.4517,21416.0
2018-12-14 11:00:00,153.94,154.64,153.26,153.55,21555.0,153.5215,154.2196,152.8434,153.1326,21555.0
2018-12-14 11:30:00,153.54,153.81,152.57,152.62,14150.0,153.1226,153.3919,152.1553,152.2051,14150.0
2018-12-14 12:00:00,152.7,153.18,152.5,152.99,13385.0,152.2849,152.7636,152.0855,152.5741,13385.0
2018-12-14 12:30:00,153.1,153.69,152.83,153.44,28893.0,152.6838,153.2722,152.4146,153.0229,28893.0
2018-12-14 13:00:00,153.38,153.66,153.01,153.34,12633.0,152.9631,153.2423,152.5941,152.9232,12633.0
2018-12-14 13:30:00,153.3,153.3,152.79,153.16,14378.0,152.8833,152.8833,152.3747,152.7437,14378.0
2018-12-14 14:00:00,153.16,153.63,153.08,153.32,16868.0,152.7437,153.2124,152.6639,152.9032,16868.0
2018-12-14 14:30:00,153.34,153.34,152.56,152.94,23844.0,152.9232,152.9232,152.1453,152.5243,23844.0
2018-12-14 15:00:00,152.82,153.36,152.76,152.99,26033.0,152.4046,152.9431,152.3447,152.5741,26033.0
2018-12-14 15:30:00,153.0,153.17,152.42,152.64,79990.0,152.5841,152.7536,152.0057,152.2251,79990.0
2018-12-17 09:30:00,152.79,152.79,149.34,151.17,92732.0,152.3747,152.3747,148.934,150.7591,92732.0
2018-12-17 10:00:00,151.1,152.2,150.5,151.85,29128.0,150.6893,151.7863,150.0909,151.4372,29128.0
2018-12-17 10:30:00,152.05,152.67,151.41,152.44,20878.0,151.6367,152.255,150.9984,152.0256,20878.0
2018-12-17 11:00:00,152.4,153.1,152.3,152.54,26156.0,151.9857,152.6838,151.886,152.1253,26156.0
2018-12-17 11:30:00,152.56,152.58,151.49,152.34,27136.0,152.1453,152.1652,151.0782,151.9259,27136.0
2018-12-17 12:00:00,152.37,153.06,152.13,152.28,36353.0,151.9558,152.6439,151.7165,151.866,36353.0
2018-12-17 12:30:00,152.25,152.25,150.87,150.87,22474.0,151.8361,151.8361,150.4599,150.4599,22474.0
2018-12-17 13:00:00,150.84,151.02,150.25,150.5,28092.0,150.43,150.6095,149.8416,150.0909,28092.0
2018-12-17 13:30:00,150.67,150.67,149.84,150.05,20633.0,150.2604,150.2604,149.4327,149.6421,20633.0
2018-12-17 14:00:00,149.98,150.43,149.73,150.03,28622.0,149.5723,150.0211,149.323,149.6222,28622.0
2018-12-17 14:30:00,150.05,151.0,150.05,150.63,30910.0,149.6421,150.5895,149.6421,150.2205,30910.0
2018-12-17 15:00:00,150.6,150.6,149.31,149.59,55350.0,150.1906,150.1906,148.9041,149.1834,55350.0
2018-12-17 15:30:00,149.64,150.25,149.12,150.13,145174.0,149.2332,149.8416,148.7146,149.7219,145174.0
2018-12-18 09:30:00,150.81,151.76,150.39,151.39,43883.0,150.4,151.3475,149.9812,150.9785,43883.0
2018-12-18 10:00:00,151.24,151.3,150.72,150.88,30840.0,150.8289,150.8887,150.3103,150.4699,30840.0
2018-12-18 10:30:00,150.79,151.21,150.22,150.85,26354.0,150.3801,150.799,149.8116,150.4399,26354.0
2018-12-18 11:00:00,150.94,151.12,149.93,150.45,21712.0,150.5297,150.7092,149.5224,150.041,21712.0
2018-12-18 11:30:00,150.52,151.03,150.31,150.49,27676.0,150.1108,150.6194,149.9014,150.0809,27676.0
2018-12-18 12:00:00,150.48,151.72,150.43,151.34,20657.0,150.0709,151.3076,150.0211,150.9286,20657.0
2018-12-18 12:30:00,151.29,151.95,151.16,151.76,22064.0,150.8787,151.5369,150.7491,151.3475,22064.0
2018-12-18 13:00:00,151.69,152.3,151.51,151.74,23056.0,151.2777,151.886,151.0981,151.3275,23056.0
2018-12-18 13:30:00,151.76,151.76,150.7,150.82,18813.0,151.3475,151.3475,150.2903,150.41,18813.0
2018-12-18 14:00:00,150.79,151.96,150.76,151.61,37308.0,150.3801,151.5469,150.3502,151.1979,37308.0
2018-12-18 14:30:00,151.62,151.62,149.74,149.75,41268.0,151.2078,151.2078,149.333,149.3429,41268.0
2018-12-18 15:00:00,149.73,150.59,149.46,150.23,57656.0,149.323,150.1806,149.0537,149.8216,57656.0
2018-12-18 15:30:00,150.32,151.25,149.96,149.96,158163.0,149.9114,150.8388,149.5524,149.5524,158163.0
2018-12-19 09:30:00,150.02,153.04,149.07,152.82,36735.0,149.6122,152.624,148.6648,152.4046,36735.0
2018-12-19 10:00:00,152.88,153.1,152.33,152.68,26572.0,152.4644,152.6838,151.9159,152.265,26572.0
2018-12-19 10:30:00,152.74,153.25,152.6,153.01,22344.0,152.3248,152.8334,152.1852,152.5941,22344.0
2018-12-19 11:00:00,153.02,153.17,152.37,152.43,25583.0,152.604,152.7536,151.9558,152.0156,25583.0
2018-12-19 11:30:00,152.58,153.84,152.53,153.73,22951.0,152.1652,153.4218,152.1154,153.3121,22951.0
2018-12-19 12:00:00,153.77,154.18,153.65,153.74,21406.0,153.352,153.7609,153.2323,153.3221,21406.0
2018-12-19 12:30:00,153.78,154.16,153.52,153.65,17394.0,153.362,153.7409,153.1027,153.2323,17394.0
2018-12-19 13:00:00,153.55,153.63,152.55,152.73,29995.0,153.1326,153.2124,152.1353,152.3148,29995.0
2018-12-19 13:30:00,152.8,153.79,152.37,153.59,31678.0,152.3846,153.3719,151.9558,153.1725,31678.0
2018-12-19 14:00:00,153.7,153.99,150.43,152.21,26344.0,153.2822,153.5714,150.0211,151.7962,26344.0
2018-12-19 14:30:00,152.07,152.87,149.05,149.64,35191.0,151.6566,152.4544,148.6448,149.2332,35191.0
2018-12-19 15:00:00,149.61,149.9,147.69,149.11,77292.0,149.2033,149.4925,147.2885,148.7047,77292.0
2018-12-19 15:30:00,149.28,150.27,148.84,149.71,175350.0,148.8742,149.8615,148.4354,149.303,175350.0
2018-12-20 09:30:00,149.18,149.78,147.81,148.27,27766.0,148.7745,149.3728,147.4082,147.867,27766.0
2018-12-20 10:00:00,148.52,149.07,147.75,148.0,35202.0,148.1163,148.6648,147.3484,147.5977,35202.0
2018-12-20 10:30:00,147.85,148.33,147.3,147.74,19649.0,147.4481,147.9268,146.8996,147.3384,19649.0
2018-12-20 11:00:00,147.63,147.63,145.76,145.76,33973.0,147.2287,147.2287,145.3638,145.3638,33973.0
2018-12-20 11:30:00,146.06,146.42,144.46,145.57,42458.0,145.663,146.022,144.0673,145.1743,42458.0
2018-12-20 12:00:00,145.65,146.56,144.56,146.56,40702.0,145.2541,146.1616,144.167,146.1616,40702.0
2018-12-20 12:30:00,146.38,146.66,145.73,146.58,24681.0,145.9821,146.2613,145.3339,146.1815,24681.0
2018-12-20 13:00:00,146.49,146.49,145.63,146.34,30483.0,146.0918,146.0918,145.2341,145.9422,30483.0
2018-12-20 13:30:00,146.23,146.42,145.62,146.03,28019.0,145.8325,146.022,145.2242,145.633,28019.0
2018-12-20 14:00:00,146.02,146.14,144.7,146.14,34510.0,145.6231,145.7427,144.3067,145.7427,34510.0
2018-12-20 14:30:00,146.44,147.65,146.34,147.06,48970.0,146.0419,147.2486,145.9422,146.6602,48970.0
2018-12-20 15:00:00,146.98,148.01,146.26,147.24,38530.0,146.5805,147.6077,145.8624,146.8398,38530.0
2018-12-20 15:30:00,147.27,148.01,144.69,147.09,279965.0,146.8697,147.6077,144.2967,146.6902,279965.0
2018-12-21 09:30:00,148.38,149.67,145.53,146.09,155511.0,147.9767,149.2631,145.1344,145.6929,155511.0
2018-12-21 10:00:00,146.24,148.62,145.37,148.0,43205.0,145.8425,148.216,144.9748,147.5977,43205.0
2018-12-21 10:30:00,148.15,148.16,146.62,146.9,25900.0,147.7473,147.7572,146.2214,146.5007,25900.0
2018-12-21 11:00:00,146.74,146.79,145.37,146.04,25266.0,146.3411,146.391,144.9748,145.643,25266.0
2018-12-21 11:30:00,146.12,146.27,144.58,144.67,24710.0,145.7228,145.8724,144.187,144.2767,24710.0
2018-12-21 12:00:00,144.68,144.68,143.57,143.59,32116.0,144.2867,144.2867,143.1797,143.1997,32116.0
2018-12-21 12:30:00,143.47,144.99,143.11,143.44,42066.0,143.08,144.5959,142.721,143.0501,42066.0
2018-12-21 13:00:00,143.55,144.83,143.21,144.46,39538.0,143.1598,144.4363,142.8207,144.0673,39538.0
2018-12-21 13:30:00,144.56,145.19,144.23,144.37,26179.0,144.167,144.7953,143.8379,143.9776,26179.0
2018-12-21 14:00:00,144.28,144.7,143.75,144.1,27216.0,143.8878,144.3067,143.3592,143.7083,27216.0
2018-12-21 14:30:00,144.08,144.81,143.87,144.25,72844.0,143.6883,144.4164,143.4789,143.8579,72844.0
2018-12-21 15:00:00,144.34,144.62,143.55,143.58,86853.0,143.9476,144.2269,143.1598,143.1897,86853.0
2018-12-21 15:30:00,143.53,143.89,141.88,142.57,396968.0,143.1398,143.4989,141.4943,142.1824,396968.0
2018-12-24 09:30:00,141.42,142.45,138.77,139.63,84787.0,141.0356,142.0628,138.3928,139.2504,84787.0
2018-12-24 10:00:00,139.81,141.66,139.42,141.65,36321.0,139.4299,141.2749,139.041,141.2649,36321.0
2018-12-24 10:30:00,141.58,143.17,141.1,142.57,40751.0,141.1951,142.7808,140.7164,142.1824,40751.0
2018-12-24 11:00:00,142.65,142.67,141.05,141.21,27281.0,142.2622,142.2822,140.6666,140.8261,27281.0
2018-12-24 11:30:00,141.18,141.74,139.5,140.12,35490.0,140.7962,141.3547,139.1208,139.7391,35490.0
2018-12-24 12:00:00,140.34,141.32,140.23,140.91,26700.0,139.9585,140.9358,139.8488,140.527,26700.0
2018-12-24 12:30:00,140.98,141.32,139.36,139.36,86606.0,140.5968,140.9358,138.9812,138.9812,86606.0
2018-12-26 09:30:00,140.64,142.28,140.64,140.87,25019.0,140.2577,141.8932,140.2577,140.4871,25019.0
2018-12-26 10:00:00,140.85,141.49,139.3,140.4,27880.0,140.4671,141.1054,138.9213,140.0183,27880.0
2018-12-26 10:30:00,140.22,140.33,139.07,139.3,18835.0,139.8388,139.9485,138.692,138.9213,18835.0
2018-12-26 11:00:00,139.39,140.74,139.13,140.65,18936.0,139.0111,140.3574,138.7518,140.2677,18936.0
2018-12-26 11:30:00,140.56,141.55,140.15,141.55,19489.0,140.1779,141.1652,139.769,141.1652,19489.0
2018-12-26 12:00:00,141.67,142.79,141.54,142.24,20462.0,141.2849,142.4018,141.1552,141.8533,20462.0
2018-12-26 12:30:00,142.21,143.28,142.07,143.24,11221.0,141.8234,142.8905,141.6838,142.8506,11221.0
2018-12-26 13:00:00,143.22,143.22,142.11,142.52,15400.0,142.8307,142.8307,141.7237,142.1326,15400.0
2018-12-26 13:30:00,142.58,143.66,142.51,143.66,10281.0,142.1924,143.2695,142.1226,143.2695,10281.0
2018-12-26 14:00:00,143.47,143.62,142.77,142.94,15007.0,143.08,143.2296,142.3819,142.5514,15007.0
2018-12-26 14:30:00,143.03,143.8,143.03,143.8,18958.0,142.6412,143.4091,142.6412,143.4091,18958.0
2018-12-26 15:00:00,143.77,144.37,143.56,144.36,35586.0,143.3792,143.9776,143.1698,143.9676,35586.0
2018-12-26 15:30:00,144.34,146.13,144.24,146.09,117999.0,143.9476,145.7328,143.8479,145.6929,117999.0
2018-12-27 09:30:00,144.43,145.58,143.4,143.87,19394.0,144.0374,145.1843,143.0102,143.4789,19394.0
2018-12-27 10:00:00,143.94,144.59,142.43,142.81,9200.0,143.5487,144.197,142.0428,142.4218,9200.0
2018-12-27 10:30:00,142.61,143.76,142.31,143.38,9719.0,142.2223,143.3692,141.9232,142.9902,9719.0
2018-12-27 11:00:00,143.33,144.21,142.92,144.08,21981.0,142.9404,143.818,142.5315,143.6883,21981.0
2018-12-27 11:30:00,144.41,144.59,143.65,143.98,19901.0,144.0174,144.197,143.2595,143.5886,19901.0
2018-12-27 12:00:00,144.07,144.55,143.37,143.5,19900.0,143.6784,144.1571,142.9803,143.1099,19900.0
2018-12-27 12:30:00,143.41,143.94,143.28,143.94,11884.0,143.0202,143.5487,142.8905,143.5487,11884.0
2018-12-27 13:00:00,143.77,144.12,143.42,143.42,11470.0,143.3792,143.7282,143.0301,143.0301,11470.0
2018-12-27 13:30:00,143.5,143.73,142.51,142.89,11417.0,143.1099,143.3393,142.1226,142.5016,11417.0
2018-12-27 14:00:00,142.88,143.14,142.29,143.07,12590.0,142.4916,142.7509,141.9032,142.6811,12590.0
2018-12-27 14:30:00,143.1,144.45,142.77,144.34,15596.0,142.711,144.0573,142.3819,143.9476,15596.0
2018-12-27 15:00:00,144.63,146.45,144.03,146.36,36538.0,144.2368,146.0519,143.6385,145.9621,36538.0
2018-12-27 15:30:00,146.44,148.06,145.76,148.06,99771.0,146.0419,147.6575,145.3638,147.6575,99771.0
2018-12-28 09:30:00,148.62,149.79,147.04,147.24,36268.0,148.216,149.3828,146.6403,146.8398,36268.0
2018-12-28 10:00:00,147.32,147.44,145.96,145.98,19185.0,146.9195,147.0392,145.5632,145.5832,19185.0
2018-12-28 10:30:00,146.31,147.28,145.96,146.31,15520.0,145.9123,146.8796,145.5632,145.9123,15520.0
2018-12-28 11:00:00,146.46,147.13,146.19,146.46,17948.0,146.0619,146.73,145.7926,146.0619,17948.0
2018-12-28 11:30:00,146.65,147.22,146.41,146.91,15288.0,146.2514,146.8198,146.012,146.5106,15288.0
2018-12-28 12:00:00,146.92,147.45,146.53,146.85,16989.0,146.5206,147.0492,146.1317,146.4508,16989.0
2018-12-28 12:30:00,146.84,147.37,146.69,146.69,14785.0,146.4408,146.9694,146.2912,146.2912,14785.0
2018-12-28 13:00:00,146.81,147.07,146.43,146.66,11915.0,146.4109,146.6702,146.032,146.2613,11915.0
2018-12-28 13:30:00,146.59,147.38,146.32,147.33,10828.0,146.1915,146.9794,145.9223,146.9295,10828.0
2018-12-28 14:00:00,147.34,147.9,147.25,147.67,23987.0,146.9395,147.498,146.8497,147.2686,23987.0
2018-12-28 14:30:00,147.8,148.86,147.63,148.77,16542.0,147.3982,148.4553,147.2287,148.3656,16542.0
2018-12-28 15:00:00,148.84,148.89,146.79,146.99,26532.0,148.4354,148.4853,146.391,146.5904,26532.0
2018-12-28 15:30:00,146.98,147.15,146.2,146.88,62949.0,146.5805,146.75,145.8026,146.4807,62949.0
2018-12-31 09:30:00,147.92,148.8,147.37,148.21,18105.0,147.5179,148.3955,146.9694,147.8071,18105.0
2018-12-31 10:00:00,148.38,148.55,147.72,148.33,10186.0,147.9767,148.1462,147.3184,147.9268,10186.0
2018-12-31 10:30:00,148.33,148.37,147.45,147.45,14600.0,147.9268,147.9667,147.0492,147.0492,14600.0
2018-12-31 11:00:00,147.43,147.88,147.17,147.36,10205.0,147.0292,147.478,146.7699,146.9594,10205.0
2018-12-31 11:30:00,147.34,147.99,146.8,147.94,11500.0,146.9395,147.5877,146.4009,147.5378,11500.0
2018-12-31 12:00:00,147.98,148.19,147.77,148.12,13655.0,147.5777,147.7872,147.3683,147.7174,13655.0
2018-12-31 12:30:00,148.19,148.45,147.88,148.2,7516.0,147.7872,148.0465,147.478,147.7971,7516.0
2018-12-31 13:00:00,148.33,148.73,148.13,148.73,10943.0,147.9268,148.3257,147.7273,148.3257,10943.0
2018-12-31 13:30:00,148.71,148.74,147.91,148.04,10795.0,148.3058,148.3357,147.5079,147.6376,10795.0
2018-12-31 14:00:00,147.99,148.27,147.6,147.63,7400.0,147.5877,147.867,147.1988,147.2287,7400.0
2018-12-31 14:30:00,147.63,148.35,147.39,148.15,7798.0,147.2287,147.9467,146.9893,147.7473,7798.0
2018-12-31 15:00:00,148.1,148.33,147.67,148.12,13199.0,147.6974,147.9268,147.2686,147.7174,13199.0
2018-12-31 15:30:00,148.12,148.42,147.45,148.37,58666.0,147.7174,148.0165,147.0492,147.9667,58666.0
2019-01-02 09:30:00,145.44,146.6,145.44,146.1,30252.0,145.0446,146.2015,145.0446,145.7028,30252.0
2019-01-02 10:00:00,145.91,147.33,145.53,146.53,13221.0,145.5134,146.9295,145.1344,146.1317,13221.0
2019-01-02 10:30:00,146.39,147.32,146.11,147.21,16532.0,145.9921,146.9195,145.7128,146.8098,16532.0
2019-01-02 11:00:00,146.98,148.04,146.98,147.51,10445.0,146.5805,147.6376,146.5805,147.109,10445.0
2019-01-02 11:30:00,147.54,147.54,146.65,146.8,12290.0,147.1389,147.1389,146.2514,146.4009,12290.0
2019-01-02 12:00:00,146.59,146.93,146.48,146.86,10806.0,146.1915,146.5306,146.0818,146.4608,10806.0
2019-01-02 12:30:00,146.9,148.02,146.83,147.89,12084.0,146.5007,147.6176,146.4309,147.488,12084.0
2019-01-02 13:00:00,148.06,148.42,147.86,148.31,9296.0,147.6575,148.0165,147.4581,147.9068,9296.0
2019-01-02 13:30:00,148.4,148.61,148.09,148.59,10820.0,147.9966,148.206,147.6874,148.1861,10820.0
2019-01-02 14:00:00,148.53,148.53,147.8,148.31,12204.0,148.1262,148.1262,147.3982,147.9068,12204.0
2019-01-02 14:30:00,148.3,148.66,148.01,148.21,14536.0,147.8969,148.2559,147.6077,147.8071,14536.0
2019-01-02 15:00:00,148.13,148.26,147.2,147.28,32771.0,147.7273,147.857,146.7999,146.8796,32771.0
2019-01-02 15:30:00,147.25,147.93,146.92,147.8,70277.0,146.8497,147.5279,146.5206,147.3982,70277.0
2019-01-03 09:30:00,145.62,147.31,144.56,144.86,26039.0,145.2242,146.9096,144.167,144.4662,26039.0
2019-01-03 10:00:00,144.64,144.64,143.29,143.76,23860.0,144.2468,144.2468,142.9005,143.3692,23860.0
2019-01-03 10:30:00,143.79,143.79,142.89,143.71,14225.0,143.3991,143.3991,142.5016,143.3193,14225.0
2019-01-03 11:00:00,143.69,144.64,143.54,144.23,17468.0,143.2994,144.2468,143.1498,143.8379,17468.0
2019-01-03 11:30:00,144.18,145.57,144.01,144.91,26018.0,143.7881,145.1743,143.6185,144.5161,26018.0
2019-01-03 12:00:00,144.83,145.1,144.01,144.41,18074.0,144.4363,144.7056,143.6185,144.0174,18074.0
2019-01-03 12:30:00,144.33,144.75,144.08,144.66,7421.0,143.9377,144.3565,143.6883,144.2668,7421.0
2019-01-03 13:00:00,144.63,144.68,143.32,143.75,9567.0,144.2368,144.2867,142.9304,143.3592,9567.0
2019-01-03 13:30:00,143.6,143.89,142.97,143.03,12969.0,143.2096,143.4989,142.5814,142.6412,12969.0
2019-01-03 14:00:00,142.98,143.86,142.91,143.86,11191.0,142.5913,143.4689,142.5215,143.4689,11191.0
2019-01-03 14:30:00,143.93,144.16,142.93,143.14,17052.0,143.5387,143.7681,142.5415,142.7509,17052.0
2019-01-03 15:00:00,143.13,143.39,142.6,143.23,36465.0,142.7409,143.0002,142.2124,142.8407,36465.0
2019-01-03 15:30:00,143.22,143.84,142.37,142.59,71854.0,142.8307,143.449,141.983,142.2024,71854.0
2019-01-04 09:30:00,144.73,146.04,144.14,146.04,25738.0,144.3366,145.643,143.7482,145.643,25738.0
2019-01-04 10:00:00,146.08,148.49,146.08,148.49,63247.0,145.6829,148.0864,145.6829,148.0864,63247.0
2019-01-04 10:30:00,148.64,148.78,147.83,147.98,22117.0,148.2359,148.3756,147.4281,147.5777,22117.0
2019-01-04 11:00:00,148.06,148.81,147.8,148.31,25671.0,147.6575,148.4055,147.3982,147.9068,25671.0
2019-01-04 11:30:00,148.34,149.22,148.08,148.91,20702.0,147.9368,148.8144,147.6775,148.5052,20702.0
2019-01-04 12:00:00,149.04,149.4,148.58,149.18,12100.0,148.6349,148.9939,148.1761,148.7745,12100.0
2019-01-04 12:30:00,149.14,149.58,148.89,149.44,16236.0,148.7346,149.1734,148.4853,149.0338,16236.0
2019-01-04 13:00:00,149.47,149.84,149.41,149.75,17614.0,149.0637,149.4327,149.0039,149.3429,17614.0
2019-01-04 13:30:00,149.71,149.84,148.94,149.23,28263.0,149.303,149.4327,148.5351,148.8243,28263.0
2019-01-04 14:00:00,149.25,149.43,148.93,149.34,19282.0,148.8443,149.0238,148.5252,148.934,19282.0
2019-01-04 14:30:00,149.34,149.57,148.75,148.99,71647.0,148.934,149.1634,148.3456,148.585,71647.0
2019-01-04 15:00:00,148.98,149.24,148.61,148.72,35703.0,148.575,148.8343,148.206,148.3157,35703.0
2019-01-04 15:30:00,148.75,149.08,148.65,148.99,77503.0,148.3456,148.6747,148.2459,148.585,77503.0
2019-01-07 09:30:00,149.12,150.69,148.94,149.77,34255.0,148.7146,150.2804,148.5351,149.3629,34255.0
2019-01-07 10:00:00,149.67,150.68,149.2,149.78,26751.0,149.2631,150.2704,148.7944,149.3728,26751.0
2019-01-07 10:30:00,149.92,151.04,149.8,151.04,25579.0,149.5125,150.6294,149.3928,150.6294,25579.0
2019-01-07 11:00:00,150.95,151.45,150.83,151.27,28418.0,150.5397,151.0383,150.42,150.8588,28418.0
2019-01-07 11:30:00,151.27,153.02,151.12,152.66,43862.0,150.8588,152.604,150.7092,152.245,43862.0
2019-01-07 12:00:00,152.66,152.75,151.89,152.48,12174.0,152.245,152.3348,151.4771,152.0655,12174.0
2019-01-07 12:30:00,152.44,152.59,152.27,152.53,19524.0,152.0256,152.1752,151.8561,152.1154,19524.0
2019-01-07 13:00:00,152.57,152.98,152.4,152.44,17832.0,152.1553,152.5641,151.9857,152.0256,17832.0
2019-01-07 13:30:00,152.39,152.56,151.96,152.16,23148.0,151.9758,152.1453,151.5469,151.7464,23148.0
2019-01-07 14:00:00,152.24,152.32,151.66,151.75,22156.0,151.8262,151.9059,151.2477,151.3375,22156.0
2019-01-07 14:30:00,151.67,151.84,151.22,151.31,16005.0,151.2577,151.4272,150.8089,150.8987,16005.0
2019-01-07 15:00:00,151.37,151.71,151.34,151.69,28458.0,150.9585,151.2976,150.9286,151.2777,28458.0
2019-01-07 15:30:00,151.71,151.72,151.31,151.4,86140.0,151.2976,151.3076,150.8987,150.9884,86140.0
2019-01-08 09:30:00,152.56,155.13,152.22,153.59,38090.0,152.1453,154.7083,151.8062,153.1725,38090.0
2019-01-08 10:00:00,153.75,154.34,153.25,154.0,18229.0,153.3321,153.9204,152.8334,153.5814,18229.0
2019-01-08 10:30:00,153.98,154.17,152.89,153.51,29811.0,153.5614,153.7509,152.4744,153.0927,29811.0
2019-01-08 11:00:00,153.45,154.64,153.41,154.34,38570.0,153.0329,154.2196,152.993,153.9204,38570.0
2019-01-08 11:30:00,154.14,154.91,153.75,154.91,34184.0,153.721,154.4889,153.3321,154.4889,34184.0
2019-01-08 12:00:00,154.8,155.65,154.76,155.49,22270.0,154.3792,155.2269,154.3393,155.0673,22270.0
2019-01-08 12:30:00,155.48,155.59,154.99,155.28,25569.0,155.0574,155.1671,154.5687,154.8579,25569.0
2019-01-08 13:00:00,155.32,156.03,155.17,156.0,22709.0,154.8978,155.6059,154.7482,155.5759,22709.0
2019-01-08 13:30:00,156.1,156.66,155.64,156.6,25021.0,155.6757,156.2341,155.2169,156.1743,25021.0
2019-01-08 14:00:00,156.62,156.92,156.37,156.81,27769.0,156.1943,156.4934,155.9449,156.3837,27769.0
2019-01-08 14:30:00,156.9,157.62,156.78,156.98,45488.0,156.4735,157.1915,156.3538,156.5533,45488.0
2019-01-08 15:00:00,156.88,156.96,156.43,156.48,36368.0,156.4535,156.5333,156.0048,156.0546,36368.0
2019-01-08 15:30:00,156.52,157.21,156.07,157.02,140561.0,156.0945,156.7826,155.6457,156.5932,140561.0
2019-01-09 09:30:00,156.7,157.79,155.43,155.92,40736.0,156.274,157.3611,155.0075,155.4962,40736.0
2019-01-09 10:00:00,156.08,156.29,155.14,155.45,46450.0,155.6557,155.8651,154.7183,155.0274,46450.0
2019-01-09 10:30:00,155.47,155.47,154.01,155.03,37292.0,155.0474,155.0474,153.5913,154.6086,37292.0
2019-01-09 11:00:00,155.04,155.39,154.72,155.3,43356.0,154.6185,154.9676,154.2994,154.8778,43356.0
2019-01-09 11:30:00,155.3,155.31,154.69,155.02,25409.0,154.8778,154.8878,154.2695,154.5986,25409.0
2019-01-09 12:00:00,155.11,156.06,154.97,155.5,55360.0,154.6884,155.6358,154.5487,155.0773,55360.0
2019-01-09 12:30:00,155.56,156.07,155.56,155.71,15372.0,155.1371,155.6457,155.1371,155.2867,15372.0
2019-01-09 13:00:00,155.67,156.15,155.54,155.97,20346.0,155.2468,155.7255,155.1172,155.546,20346.0
2019-01-09 13:30:00,156.02,156.17,155.57,155.68,20772.0,155.5959,155.7455,155.1471,155.2568,20772.0
2019-01-09 14:00:00,155.71,156.3,155.26,155.58,26591.0,155.2867,155.8751,154.8379,155.1571,26591.0
2019-01-09 14:30:00,155.47,156.15,155.42,156.05,20529.0,155.0474,155.7255,154.9975,155.6258,20529.0
2019-01-09 15:00:00,156.02,156.4,156.02,156.2,33437.0,155.5959,155.9748,155.5959,155.7754,33437.0
2019-01-09 15:30:00,156.18,156.23,155.36,155.61,91405.0,155.7554,155.8053,154.9377,155.187,91405.0
2019-01-10 09:30:00,155.17,155.17,152.9,153.66,31438.0,154.7482,154.7482,152.4844,153.2423,31438.0
2019-01-10 10:00:00,154.08,155.42,154.08,155.42,37785.0,153.6612,154.9975,153.6612,154.9975,37785.0
2019-01-10 10:30:00,155.26,156.27,155.26,156.17,8632.0,154.8379,155.8452,154.8379,155.7455,8632.0
2019-01-10 11:00:00,156.17,156.41,155.87,155.93,10613.0,155.7455,155.9848,155.4463,155.5061,10613.0
2019-01-10 11:30:00,155.96,156.52,155.9,156.52,18247.0,155.536,156.0945,155.4762,156.0945,18247.0
2019-01-10 12:00:00,156.58,156.74,156.3,156.4,9915.0,156.1544,156.3139,155.8751,155.9748,9915.0
2019-01-10 12:30:00,156.43,156.92,156.26,156.82,8390.0,156.0048,156.4934,155.8352,156.3937,8390.0
2019-01-10 13:00:00,156.74,156.86,155.94,156.13,7694.0,156.3139,156.4336,155.5161,155.7056,7694.0
2019-01-10 13:30:00,156.11,156.12,155.61,156.01,7230.0,155.6856,155.6956,155.187,155.5859,7230.0
2019-01-10 14:00:00,156.13,157.41,156.13,157.18,14832.0,155.7056,156.9821,155.7056,156.7527,14832.0
2019-01-10 14:30:00,157.07,157.22,156.61,156.78,9528.0,156.643,156.7926,156.1843,156.3538,9528.0
2019-01-10 15:00:00,156.81,157.22,156.8,157.16,15222.0,156.3837,156.7926,156.3738,156.7328,15222.0
2019-01-10 15:30:00,157.1,157.88,156.99,157.77,60226.0,156.6729,157.4508,156.5632,157.3411,60226.0
2019-01-11 09:30:00,156.88,157.87,156.35,157.53,22269.0,156.4535,157.4409,155.925,157.1018,22269.0
2019-01-11 10:00:00,157.53,157.81,156.77,156.87,36297.0,157.1018,157.381,156.3438,156.4436,36297.0
2019-01-11 10:30:00,156.77,157.98,156.74,157.96,19982.0,156.3438,157.5506,156.3139,157.5306,19982.0
2019-01-11 11:00:00,158.04,158.19,157.35,157.35,14322.0,157.6104,157.76,156.9223,156.9223,14322.0
2019-01-11 11:30:00,157.44,158.45,157.3,158.4,38445.0,157.012,158.0193,156.8724,157.9694,38445.0
2019-01-11 12:00:00,158.4,158.74,157.76,158.06,47642.0,157.9694,158.3085,157.3312,157.6303,47642.0
2019-01-11 12:30:00,157.96,158.0,157.56,157.71,10933.0,157.5306,157.5705,157.1317,157.2813,10933.0
2019-01-11 13:00:00,157.65,157.65,157.15,157.2,17027.0,157.2215,157.2215,156.7228,156.7727,17027.0
2019-01-11 13:30:00,157.17,157.64,157.09,157.57,11680.0,156.7428,157.2115,156.663,157.1417,11680.0
2019-01-11 14:00:00,157.52,157.77,157.36,157.77,13356.0,157.0918,157.3411,156.9322,157.3411,13356.0
2019-01-11 14:30:00,157.73,157.9,157.48,157.52,17111.0,157.3012,157.4708,157.0519,157.0918,17111.0
2019-01-11 15:00:00,157.52,157.7,157.29,157.29,19304.0,157.0918,157.2713,156.8624,156.8624,19304.0
2019-01-11 15:30:00,157.29,157.99,157.29,157.92,71265.0,156.8624,157.5605,156.8624,157.4907,71265.0
2019-01-14 09:30:00,156.42,156.96,155.64,155.74,16321.0,155.9948,156.5333,155.2169,155.3166,16321.0
2019-01-14 10:00:00,155.92,156.29,155.56,156.18,33343.0,155.4962,155.8651,155.1371,155.7554,33343.0
2019-01-14 10:30:00,156.33,157.16,156.33,157.02,11952.0,155.905,156.7328,155.905,156.5932,11952.0
2019-01-14 11:00:00,157.0,157.49,156.77,157.43,25884.0,156.5732,157.0619,156.3438,157.0021,25884.0
2019-01-14 11:30:00,157.44,157.46,156.86,157.1,15647.0,157.012,157.032,156.4336,156.6729,15647.0
2019-01-14 12:00:00,157.08,157.46,156.97,157.37,11902.0,156.653,157.032,156.5433,156.9422,11902.0
2019-01-14 12:30:00,157.35,157.61,157.31,157.52,9036.0,156.9223,157.1816,156.8824,157.0918,9036.0
2019-01-14 13:00:00,157.44,157.9,157.37,157.84,12911.0,157.012,157.4708,156.9422,157.4109,12911.0
2019-01-14 13:30:00,157.89,158.86,157.87,157.87,36610.0,157.4608,158.4282,157.4409,157.4409,36610.0
2019-01-14 14:00:00,157.81,157.87,157.25,157.36,28020.0,157.381,157.4409,156.8225,156.9322,28020.0
2019-01-14 14:30:00,157.41,157.7,157.33,157.66,25817.0,156.9821,157.2713,156.9023,157.2314,25817.0
2019-01-14 15:00:00,157.72,157.72,157.46,157.57,28856.0,157.2913,157.2913,157.032,157.1417,28856.0
2019-01-14 15:30:00,157.54,157.62,156.9,157.0,62824.0,157.1118,157.1915,156.4735,156.5732,62824.0
2019-01-15 09:30:00,157.98,159.36,157.91,159.36,59316.0,157.5506,158.9268,157.4807,158.9268,59316.0
2019-01-15 10:00:00,159.37,159.95,159.27,159.82,36820.0,158.9368,159.5152,158.837,159.3856,36820.0
2019-01-15 10:30:00,159.94,160.28,159.6,160.23,19538.0,159.5052,159.8443,159.1662,159.7944,19538.0
2019-01-15 11:00:00,160.28,160.5,160.22,160.45,21501.0,159.8443,160.0637,159.7845,160.0138,21501.0
2019-01-15 11:30:00,160.49,160.89,160.39,160.71,15116.0,160.0537,160.4526,159.954,160.2731,15116.0
2019-01-15 12:00:00,160.84,161.28,160.59,161.26,16524.0,160.4028,160.8416,160.1535,160.8216,16524.0
2019-01-15 12:30:00,161.25,161.28,161.01,161.18,21720.0,160.8117,160.8416,160.5723,160.7419,21720.0
2019-01-15 13:00:00,161.17,161.34,161.14,161.18,11674.0,160.7319,160.9014,160.702,160.7419,11674.0
2019-01-15 13:30:00,161.21,161.34,161.2,161.28,12448.0,160.7718,160.9014,160.7618,160.8416,12448.0
2019-01-15 14:00:00,161.22,161.39,160.63,160.67,27117.0,160.7817,160.9513,160.1934,160.2332,27117.0
2019-01-15 14:30:00,160.63,160.63,160.12,160.36,21318.0,160.1934,160.1934,159.6847,159.9241,21318.0
2019-01-15 15:00:00,160.36,160.59,159.97,160.21,25626.0,159.9241,160.1535,159.5351,159.7745,25626.0
2019-01-15 15:30:00,160.15,160.47,160.04,160.41,62030.0,159.7147,160.0338,159.605,159.9739,62030.0
2019-01-16 09:30:00,160.99,162.36,160.99,161.74,32286.0,160.5524,161.9186,160.5524,161.3003,32286.0
2019-01-16 10:00:00,161.78,161.89,160.89,161.03,20645.0,161.3402,161.4499,160.4526,160.5923,20645.0
2019-01-16 10:30:00,161.04,161.22,160.55,160.66,20134.0,160.6022,160.7817,160.1136,160.2233,20134.0
2019-01-16 11:00:00,160.78,161.44,160.48,161.36,20268.0,160.3429,161.0011,160.0438,160.9214,20268.0
2019-01-16 11:30:00,161.23,161.4,160.67,160.82,21838.0,160.7917,160.9613,160.2332,160.3828,21838.0
2019-01-16 12:00:00,160.91,161.21,160.85,161.07,16387.0,160.4726,160.7718,160.4128,160.6322,16387.0
2019-01-16 12:30:00,161.05,161.25,160.91,161.25,13144.0,160.6122,160.8117,160.4726,160.8117,13144.0
2019-01-16 13:00:00,161.28,161.32,161.07,161.09,14575.0,160.8416,160.8815,160.6322,160.6521,14575.0
2019-01-16 13:30:00,161.2,161.28,161.07,161.2,9798.0,160.7618,160.8416,160.6322,160.7618,9798.0
2019-01-16 14:00:00,161.2,161.67,161.17,161.62,13103.0,160.7618,161.2305,160.7319,161.1807,13103.0
2019-01-16 14:30:00,161.67,161.95,161.61,161.68,17563.0,161.2305,161.5098,161.1707,161.2405,17563.0
2019-01-16 15:00:00,161.61,161.8,161.44,161.73,27796.0,161.1707,161.3602,161.0011,161.2904,27796.0
2019-01-16 15:30:00,161.73,161.74,160.85,161.63,219795.0,161.2904,161.3003,160.4128,161.1906,219795.0
2019-01-17 09:30:00,160.63,162.6,159.6,162.44,46035.0,160.1934,162.158,159.1662,161.9984,46035.0
2019-01-17 10:00:00,162.45,163.12,162.28,162.59,22691.0,162.0084,162.6766,161.8389,162.148,22691.0
2019-01-17 10:30:00,162.48,162.66,162.01,162.61,22231.0,162.0383,162.2178,161.5696,162.168,22231.0
2019-01-17 11:00:00,162.62,163.06,162.62,163.03,12700.0,162.1779,162.6167,162.1779,162.5868,12700.0
2019-01-17 11:30:00,162.96,162.96,162.45,162.8,12605.0,162.517,162.517,162.0084,162.3575,12605.0
2019-01-17 12:00:00,162.88,163.04,162.64,162.82,11800.0,162.4372,162.5968,162.1979,162.3774,11800.0
2019-01-17 12:30:00,162.77,162.82,162.58,162.58,9952.0,162.3275,162.3774,162.1381,162.1381,9952.0
2019-01-17 13:00:00,162.55,162.72,162.4,162.57,14219.0,162.1081,162.2777,161.9585,162.1281,14219.0
2019-01-17 13:30:00,162.67,162.7,162.36,162.55,8727.0,162.2278,162.2577,161.9186,162.1081,8727.0
2019-01-17 14:00:00,162.46,162.65,162.45,162.63,7716.0,162.0184,162.2079,162.0084,162.1879,7716.0
2019-01-17 14:30:00,162.68,164.22,162.53,163.55,19612.0,162.2378,163.7736,162.0882,163.1054,19612.0
2019-01-17 15:00:00,163.49,163.51,162.99,163.29,15252.0,163.0456,163.0655,162.5469,162.8461,15252.0
2019-01-17 15:30:00,163.3,163.48,163.12,163.42,56589.0,162.8561,163.0356,162.6766,162.9758,56589.0
2019-01-18 09:30:00,164.75,164.99,162.97,163.49,119980.0,164.3022,164.5415,162.527,163.0456,119980.0
2019-01-18 10:00:00,163.77,164.29,163.32,163.94,55201.0,163.3248,163.8434,162.876,163.4944,55201.0
2019-01-18 10:30:00,163.99,164.54,163.98,164.41,198674.0,163.5442,164.0927,163.5342,163.9631,198674.0
2019-01-18 11:00:00,164.47,164.72,164.22,164.61,19972.0,164.0229,164.2722,163.7736,164.1625,19972.0
2019-01-18 11:30:00,164.65,164.93,164.4,164.51,38432.0,164.2024,164.4817,163.9531,164.0628,38432.0
2019-01-18 12:00:00,164.53,164.83,164.45,164.68,36257.0,164.0827,164.3819,164.003,164.2323,36257.0
2019-01-18 12:30:00,164.69,164.75,164.43,164.54,24054.0,164.2423,164.3022,163.983,164.0927,24054.0
2019-01-18 13:00:00,164.59,164.72,164.34,164.37,17369.0,164.1426,164.2722,163.8933,163.9232,17369.0
2019-01-18 13:30:00,164.34,165.42,164.06,164.8,30056.0,163.8933,164.9703,163.614,164.352,30056.0
2019-01-18 14:00:00,164.86,165.05,164.52,164.59,28412.0,164.4119,164.6013,164.0728,164.1426,28412.0
2019-01-18 14:30:00,164.49,164.62,164.36,164.54,18321.0,164.0429,164.1725,163.9132,164.0927,18321.0
2019-01-18 15:00:00,164.52,164.65,164.37,164.48,69142.0,164.0728,164.2024,163.9232,164.0329,69142.0
2019-01-18 15:30:00,164.49,164.63,164.21,164.51,110034.0,164.0429,164.1825,163.7636,164.0628,110034.0
2019-01-22 09:30:00,163.62,165.27,163.62,164.24,39485.0,163.1752,164.8207,163.1752,163.7935,39485.0
2019-01-22 10:00:00,164.28,164.58,163.8,163.9,33206.0,163.8334,164.1326,163.3547,163.4545,33206.0
2019-01-22 10:30:00,163.9,164.09,163.52,163.53,21253.0,163.4545,163.6439,163.0755,163.0855,21253.0
2019-01-22 11:00:00,163.5,163.71,163.39,163.5,17737.0,163.0555,163.265,162.9458,163.0555,17737.0
2019-01-22 11:30:00,163.42,163.68,162.92,162.96,15490.0,162.9758,163.2351,162.4771,162.517,15490.0
2019-01-22 12:00:00,163.0,163.12,162.8,162.93,19845.0,162.5569,162.6766,162.3575,162.4871,19845.0
2019-01-22 12:30:00,162.97,163.02,162.73,162.95,24635.0,162.527,162.5769,162.2876,162.507,24635.0
2019-01-22 13:00:00,162.89,162.89,162.27,162.58,25302.0,162.4472,162.4472,161.8289,162.1381,25302.0
2019-01-22 13:30:00,162.51,162.69,162.38,162.64,21421.0,162.0682,162.2478,161.9386,162.1979,21421.0
2019-01-22 14:00:00,162.63,162.66,162.1,162.12,16097.0,162.1879,162.2178,161.6594,161.6793,16097.0
2019-01-22 14:30:00,162.16,162.21,161.78,162.06,15595.0,161.7192,161.7691,161.3402,161.6195,15595.0
2019-01-22 15:00:00,162.08,162.32,161.71,162.25,26830.0,161.6394,161.8788,161.2704,161.8089,26830.0
2019-01-22 15:30:00,162.27,163.15,161.98,163.08,73901.0,161.8289,162.7065,161.5397,162.6367,73901.0
2019-01-23 09:30:00,163.29,163.89,162.59,163.42,67332.0,162.8461,163.4445,162.148,162.9758,67332.0
2019-01-23 10:00:00,163.53,163.88,162.99,162.99,12434.0,163.0855,163.4345,162.5469,162.5469,12434.0
2019-01-23 10:30:00,162.65,162.87,162.12,162.29,14903.0,162.2079,162.4273,161.6793,161.8488,14903.0
2019-01-23 11:00:00,162.38,163.05,162.26,162.42,15018.0,161.9386,162.6068,161.8189,161.9785,15018.0
2019-01-23 11:30:00,162.39,162.53,161.53,161.64,13979.0,161.9486,162.0882,161.0909,161.2006,13979.0
2019-01-23 12:00:00,161.69,161.96,161.51,161.81,9798.0,161.2505,161.5197,161.071,161.3701,9798.0
2019-01-23 12:30:00,161.91,162.62,161.73,162.57,19603.0,161.4699,162.1779,161.2904,162.1281,19603.0
2019-01-23 13:00:00,162.53,162.8,162.16,162.68,18535.0,162.0882,162.3575,161.7192,162.2378,18535.0
2019-01-23 13:30:00,162.71,162.84,162.54,162.57,13196.0,162.2677,162.3973,162.0982,162.1281,13196.0
2019-01-23 14:00:00,162.7,163.03,162.66,162.75,9207.0,162.2577,162.5868,162.2178,162.3076,9207.0
2019-01-23 14:30:00,162.75,162.75,162.31,162.34,8700.0,162.3076,162.3076,161.8688,161.8987,8700.0
2019-01-23 15:00:00,162.34,162.85,162.28,162.83,24604.0,161.8987,162.4073,161.8389,162.3874,24604.0
2019-01-23 15:30:00,162.9,163.14,162.75,163.08,33976.0,162.4572,162.6965,162.3076,162.6367,33976.0
2019-01-24 09:30:00,163.2,163.96,162.25,162.29,60371.0,162.7564,163.5143,161.8089,161.8488,60371.0
2019-01-24 10:00:00,162.26,162.99,162.06,162.77,10264.0,161.8189,162.5469,161.6195,162.3275,10264.0
2019-01-24 10:30:00,162.84,163.13,162.7,162.79,11528.0,162.3973,162.6866,162.2577,162.3475,11528.0
2019-01-24 11:00:00,162.8,162.99,162.45,162.8,11106.0,162.3575,162.5469,162.0084,162.3575,11106.0
2019-01-24 11:30:00,162.72,163.39,162.72,163.31,11189.0,162.2777,162.9458,162.2777,162.8661,11189.0
2019-01-24 12:00:00,163.31,163.4,163.12,163.31,10510.0,162.8661,162.9558,162.6766,162.8661,10510.0
2019-01-24 12:30:00,163.27,163.31,162.89,162.93,7603.0,162.8262,162.8661,162.4472,162.4871,7603.0
2019-01-24 13:00:00,163.12,163.16,162.73,163.08,10385.0,162.6766,162.7165,162.2876,162.6367,10385.0
2019-01-24 13:30:00,163.0,163.46,163.0,163.41,8861.0,162.5569,163.0157,162.5569,162.9658,8861.0
2019-01-24 14:00:00,163.3,163.45,163.15,163.32,9766.0,162.8561,163.0057,162.7065,162.876,9766.0
2019-01-24 14:30:00,163.31,163.34,162.92,163.27,68105.0,162.8661,162.896,162.4771,162.8262,68105.0
2019-01-24 15:00:00,163.35,163.92,163.35,163.61,18929.0,162.906,163.4744,162.906,163.1653,18929.0
2019-01-24 15:30:00,163.62,163.64,163.35,163.48,52658.0,163.1752,163.1952,162.906,163.0356,52658.0
2019-01-25 09:30:00,164.92,165.88,164.13,164.93,44013.0,164.4717,165.4291,163.6838,164.4817,44013.0
2019-01-25 10:00:00,165.0,166.21,164.88,166.08,15236.0,164.5515,165.7582,164.4318,165.6285,15236.0
2019-01-25 10:30:00,166.1,166.24,165.68,166.18,11669.0,165.6485,165.7881,165.2296,165.7283,11669.0
2019-01-25 11:00:00,166.15,166.64,166.09,166.48,15536.0,165.6983,166.187,165.6385,166.0274,15536.0
2019-01-25 11:30:00,166.48,167.17,166.48,167.14,17502.0,166.0274,166.7156,166.0274,166.6857,17502.0
2019-01-25 12:00:00,167.11,167.21,166.88,167.18,12742.0,166.6557,166.7555,166.4264,166.7255,12742.0
2019-01-25 12:30:00,167.13,167.15,166.45,166.61,10898.0,166.6757,166.6956,165.9975,166.1571,10898.0
2019-01-25 13:00:00,166.66,166.68,166.18,166.59,9110.0,166.207,166.2269,165.7283,166.1371,9110.0
2019-01-25 13:30:00,166.51,166.61,166.41,166.58,5694.0,166.0574,166.1571,165.9576,166.1272,5694.0
2019-01-25 14:00:00,166.5,166.61,165.88,165.96,9802.0,166.0474,166.1571,165.4291,165.5089,9802.0
2019-01-25 14:30:00,165.98,166.21,165.79,166.1,13300.0,165.5288,165.7582,165.3393,165.6485,13300.0
2019-01-25 15:00:00,166.09,166.32,165.85,165.88,15616.0,165.6385,165.8679,165.3992,165.4291,15616.0
2019-01-25 15:30:00,165.93,166.12,165.65,165.94,51620.0,165.4789,165.6684,165.1997,165.4889,51620.0
2019-01-28 09:30:00,167.29,167.58,164.67,165.42,52435.0,166.8352,167.1245,164.2224,164.9703,52435.0
2019-01-28 10:00:00,165.36,166.19,165.07,166.13,34102.0,164.9105,165.7382,164.6213,165.6784,34102.0
2019-01-28 10:30:00,166.1,166.11,165.3,165.44,18329.0,165.6485,165.6585,164.8507,164.9903,18329.0
2019-01-28 11:00:00,165.44,165.58,165.19,165.21,15955.0,164.9903,165.1299,164.741,164.7609,15955.0
2019-01-28 11:30:00,165.33,165.47,164.79,164.88,14428.0,164.8806,165.0202,164.342,164.4318,14428.0
2019-01-28 12:00:00,164.92,165.32,164.72,165.3,13550.0,164.4717,164.8706,164.2722,164.8507,13550.0
2019-01-28 12:30:00,165.37,165.47,165.15,165.26,10674.0,164.9205,165.0202,164.7011,164.8108,10674.0
2019-01-28 13:00:00,165.22,165.6,165.11,165.6,8093.0,164.7709,165.1498,164.6612,165.1498,8093.0
2019-01-28 13:30:00,165.56,165.86,165.48,165.63,15327.0,165.1099,165.4091,165.0302,165.1798,15327.0
2019-01-28 14:00:00,165.71,165.79,165.49,165.59,10105.0,165.2595,165.3393,165.0401,165.1399,10105.0
2019-01-28 14:30:00,165.66,165.95,165.48,165.86,13764.0,165.2097,165.4989,165.0302,165.4091,13764.0
2019-01-28 15:00:00,165.95,166.31,165.82,166.22,21630.0,165.4989,165.8579,165.3692,165.7682,21630.0
2019-01-28 15:30:00,166.24,166.48,165.74,166.14,57323.0,165.7881,166.0274,165.2895,165.6884,57323.0
2019-01-29 09:30:00,166.45,166.88,164.9,165.15,20549.0,165.9975,166.4264,164.4517,164.7011,20549.0
2019-01-29 10:00:00,165.38,165.55,164.93,165.3,16429.0,164.9304,165.1,164.4817,164.8507,16429.0
2019-01-29 10:30:00,165.32,165.32,163.75,163.94,10986.0,164.8706,164.8706,163.3049,163.4944,10986.0
2019-01-29 11:00:00,163.89,164.44,163.83,164.16,13122.0,163.4445,163.993,163.3847,163.7138,13122.0
2019-01-29 11:30:00,164.23,164.7,164.13,164.62,9840.0,163.7836,164.2523,163.6838,164.1725,9840.0
2019-01-29 12:00:00,164.59,165.14,164.32,165.14,19006.0,164.1426,164.6911,163.8733,164.6911,19006.0
2019-01-29 12:30:00,165.03,165.03,164.73,164.78,6486.0,164.5814,164.5814,164.2822,164.3321,6486.0
2019-01-29 13:00:00,164.7,164.91,164.64,164.87,7490.0,164.2523,164.4617,164.1925,164.4218,7490.0
2019-01-29 13:30:00,164.85,165.03,164.77,164.97,7009.0,164.4019,164.5814,164.3221,164.5216,7009.0
2019-01-29 14:00:00,164.95,164.95,164.62,164.65,11007.0,164.5016,164.5016,164.1725,164.2024,11007.0
2019-01-29 14:30:00,164.61,164.61,164.05,164.05,13023.0,164.1625,164.1625,163.6041,163.6041,13023.0
2019-01-29 15:00:00,164.02,164.6,164.01,164.58,14697.0,163.5741,164.1526,163.5642,164.1326,14697.0
2019-01-29 15:30:00,164.62,164.81,164.28,164.41,42514.0,164.1725,164.362,163.8334,163.9631,42514.0
2019-01-30 09:30:00,165.12,165.85,165.01,165.1,22525.0,164.6711,165.3992,164.5614,164.6512,22525.0
2019-01-30 10:00:00,165.03,165.64,164.79,165.35,35279.0,164.5814,165.1897,164.342,164.9005,35279.0
2019-01-30 10:30:00,165.64,165.9,165.41,165.53,15145.0,165.1897,165.449,164.9604,165.08,15145.0
2019-01-30 11:00:00,165.49,166.03,165.48,165.62,26009.0,165.0401,165.5787,165.0302,165.1698,26009.0
2019-01-30 11:30:00,165.56,166.14,165.56,165.93,8487.0,165.1099,165.6884,165.1099,165.4789,8487.0
2019-01-30 12:00:00,165.99,166.59,165.93,166.34,7000.0,165.5388,166.1371,165.4789,165.8878,7000.0
2019-01-30 12:30:00,166.41,166.48,166.17,166.46,11034.0,165.9576,166.0274,165.7183,166.0075,11034.0
2019-01-30 13:00:00,166.4,166.45,166.2,166.38,11890.0,165.9477,165.9975,165.7482,165.9277,11890.0
2019-01-30 13:30:00,166.33,166.67,166.06,166.09,31494.0,165.8779,166.2169,165.6086,165.6385,31494.0
2019-01-30 14:00:00,166.05,168.3,166.05,167.96,20059.0,165.5986,167.8425,165.5986,167.5034,20059.0
2019-01-30 14:30:00,167.85,168.82,167.69,168.41,27320.0,167.3937,168.3611,167.2342,167.9522,27320.0
2019-01-30 15:00:00,168.45,168.47,167.82,168.0,27280.0,167.9921,168.012,167.3638,167.5433,27280.0
2019-01-30 15:30:00,167.96,168.31,167.83,168.24,50340.0,167.5034,167.8525,167.3738,167.7827,50340.0
2019-01-31 09:30:00,168.57,169.26,167.46,169.04,70791.0,168.1118,168.7999,167.0048,168.5805,70791.0
2019-01-31 10:00:00,169.13,170.18,169.13,169.74,27496.0,168.6702,169.7174,168.6702,169.2786,27496.0
2019-01-31 10:30:00,169.8,169.93,169.13,169.33,24849.0,169.3384,169.4681,168.6702,168.8697,24849.0
2019-01-31 11:00:00,169.31,169.69,169.29,169.51,15959.0,168.8498,169.2287,168.8298,169.0492,15959.0
2019-01-31 11:30:00,169.44,169.84,169.18,169.84,41569.0,168.9794,169.3783,168.7201,169.3783,41569.0
2019-01-31 12:00:00,169.74,169.74,169.11,169.25,15519.0,169.2786,169.2786,168.6503,168.7899,15519.0
2019-01-31 12:30:00,169.2,169.27,168.63,168.63,11910.0,168.7401,168.8099,168.1716,168.1716,11910.0
2019-01-31 13:00:00,168.62,169.04,168.33,168.33,13574.0,168.1616,168.5805,167.8724,167.8724,13574.0
2019-01-31 13:30:00,168.49,168.81,168.15,168.79,17922.0,168.032,168.3511,167.6929,168.3312,17922.0
2019-01-31 14:00:00,168.81,168.92,168.46,168.52,11625.0,168.3511,168.4608,168.0021,168.0619,11625.0
2019-01-31 14:30:00,168.49,168.52,168.06,168.3,29941.0,168.032,168.0619,167.6032,167.8425,29941.0
2019-01-31 15:00:00,168.3,168.31,167.86,168.02,42174.0,167.8425,167.8525,167.4037,167.5633,42174.0
2019-01-31 15:30:00,168.02,169.35,167.98,169.25,145187.0,167.5633,168.8896,167.5234,168.7899,145187.0
2019-02-01 09:30:00,169.73,170.53,168.32,168.32,53631.0,169.2686,170.0664,167.8624,167.8624,53631.0
2019-02-01 10:00:00,168.57,170.38,168.33,170.21,53634.0,168.1118,169.9168,167.8724,169.7473,53634.0
2019-02-01 10:30:00,170.31,170.5,169.77,169.96,28601.0,169.847,170.0365,169.3085,169.498,28601.0
2019-02-01 11:00:00,169.94,170.7,169.78,170.52,17832.0,169.478,170.236,169.3185,170.0565,17832.0
2019-02-01 11:30:00,170.45,170.9,170.28,170.68,26344.0,169.9867,170.4354,169.8171,170.216,26344.0
2019-02-01 12:00:00,170.69,170.71,170.0,170.16,21161.0,170.226,170.246,169.5379,169.6974,21161.0
2019-02-01 12:30:00,170.1,170.2,169.9,170.01,17005.0,169.6376,169.7373,169.4382,169.5479,17005.0
2019-02-01 13:00:00,170.04,170.29,169.72,170.08,21774.0,169.5778,169.8271,169.2586,169.6177,21774.0
2019-02-01 13:30:00,170.19,170.19,169.74,169.88,11774.0,169.7274,169.7274,169.2786,169.4182,11774.0
2019-02-01 14:00:00,169.83,169.87,169.54,169.72,19627.0,169.3683,169.4082,169.0791,169.2586,19627.0
2019-02-01 14:30:00,169.78,169.93,169.61,169.72,26873.0,169.3185,169.4681,169.1489,169.2586,26873.0
2019-02-01 15:00:00,169.79,170.06,169.65,170.03,28692.0,169.3285,169.5977,169.1888,169.5678,28692.0
2019-02-01 15:30:00,170.03,170.57,170.01,170.52,82630.0,169.5678,170.1063,169.5479,170.0565,82630.0
2019-02-04 09:30:00,170.82,171.87,170.55,171.63,50239.0,170.3557,171.4028,170.0864,171.1634,50239.0
2019-02-04 10:00:00,171.62,172.78,171.14,172.45,46936.0,171.1535,172.3103,170.6748,171.9812,46936.0
2019-02-04 10:30:00,172.43,173.0,172.34,172.37,23467.0,171.9613,172.5297,171.8715,171.9014,23467.0
2019-02-04 11:00:00,172.47,173.19,172.41,173.16,20923.0,172.0012,172.7192,171.9413,172.6893,20923.0
2019-02-04 11:30:00,173.29,173.4,172.96,173.11,20715.0,172.8189,172.9286,172.4898,172.6394,20715.0
2019-02-04 12:00:00,173.12,173.23,172.95,172.95,15186.0,172.6494,172.7591,172.4799,172.4799,15186.0
2019-02-04 12:30:00,172.95,173.13,172.81,173.04,11531.0,172.4799,172.6594,172.3402,172.5696,11531.0
2019-02-04 13:00:00,173.08,173.13,172.87,172.98,8732.0,172.6095,172.6594,172.4001,172.5098,8732.0
2019-02-04 13:30:00,173.0,173.22,172.95,173.21,14866.0,172.5297,172.7491,172.4799,172.7392,14866.0
2019-02-04 14:00:00,173.21,173.54,173.2,173.27,18469.0,172.7392,173.0683,172.7292,172.799,18469.0
2019-02-04 14:30:00,173.24,173.69,173.19,173.56,20412.0,172.7691,173.2178,172.7192,173.0882,20412.0
2019-02-04 15:00:00,173.56,173.66,173.32,173.43,27712.0,173.0882,173.1879,172.8489,172.9586,27712.0
2019-02-04 15:30:00,173.41,173.41,172.83,173.26,88829.0,172.9386,172.9386,172.3602,172.789,88829.0
2019-02-05 09:30:00,173.33,173.8,172.54,172.55,30848.0,172.8588,173.3276,172.071,172.0809,30848.0
2019-02-05 10:00:00,172.59,173.99,172.52,173.96,33792.0,172.1208,173.517,172.051,173.4871,33792.0
2019-02-05 10:30:00,173.97,174.1,173.68,173.7,24855.0,173.4971,173.6267,173.2079,173.2278,24855.0
2019-02-05 11:00:00,173.75,173.87,173.27,173.78,35611.0,173.2777,173.3974,172.799,173.3076,35611.0
2019-02-05 11:30:00,173.78,174.15,173.69,173.86,19555.0,173.3076,173.6766,173.2178,173.3874,19555.0
2019-02-05 12:00:00,173.79,173.81,173.29,173.48,15432.0,173.3176,173.3375,172.8189,173.0084,15432.0
2019-02-05 12:30:00,173.47,173.57,172.9,172.95,18047.0,172.9984,173.0982,172.43,172.4799,18047.0
2019-02-05 13:00:00,172.97,173.26,172.74,173.09,22800.0,172.4998,172.789,172.2704,172.6195,22800.0
2019-02-05 13:30:00,173.06,173.15,172.84,173.0,20410.0,172.5896,172.6793,172.3702,172.5297,20410.0
2019-02-05 14:00:00,173.04,173.56,173.04,173.37,12300.0,172.5696,173.0882,172.5696,172.8987,12300.0
2019-02-05 14:30:00,173.4,173.76,173.35,173.76,12226.0,172.9286,173.2877,172.8788,173.2877,12226.0
2019-02-05 15:00:00,173.67,173.91,173.56,173.86,28748.0,173.1979,173.4373,173.0882,173.3874,28748.0
2019-02-05 15:30:00,173.88,173.92,173.5,173.78,71526.0,173.4073,173.4472,173.0284,173.3076,71526.0
2019-02-06 09:30:00,173.53,173.94,172.81,173.59,22993.0,173.0583,173.4672,172.3402,173.1181,22993.0
2019-02-06 10:00:00,173.39,173.58,172.38,173.05,16309.0,172.9187,173.1081,171.9114,172.5796,16309.0
2019-02-06 10:30:00,173.26,173.85,173.26,173.51,26283.0,172.789,173.3774,172.789,173.0383,26283.0
2019-02-06 11:00:00,173.42,173.89,173.38,173.59,32523.0,172.9486,173.4173,172.9087,173.1181,32523.0
2019-02-06 11:30:00,173.53,173.78,173.03,173.15,14174.0,173.0583,173.3076,172.5596,172.6793,14174.0
2019-02-06 12:00:00,173.1,173.4,173.07,173.26,17771.0,172.6295,172.9286,172.5995,172.789,17771.0
2019-02-06 12:30:00,173.18,173.5,173.18,173.48,12440.0,172.7092,173.0284,172.7092,173.0084,12440.0
2019-02-06 13:00:00,173.5,173.82,173.38,173.75,23379.0,173.0284,173.3475,172.9087,173.2777,23379.0
2019-02-06 13:30:00,173.8,174.21,173.8,173.9,19863.0,173.3276,173.7364,173.3276,173.4273,19863.0
2019-02-06 14:00:00,173.83,173.85,173.41,173.49,17521.0,173.3575,173.3774,172.9386,173.0184,17521.0
2019-02-06 14:30:00,173.46,173.68,173.29,173.64,34765.0,172.9885,173.2079,172.8189,173.168,34765.0
2019-02-06 15:00:00,173.63,173.95,173.57,173.86,22931.0,173.158,173.4771,173.0982,173.3874,22931.0
2019-02-06 15:30:00,173.86,174.0,173.68,173.89,58104.0,173.3874,173.527,173.2079,173.4173,58104.0
2019-02-07 09:30:00,172.68,172.98,172.1,172.95,17578.0,172.2106,172.5098,171.6322,172.4799,17578.0
2019-02-07 10:00:00,172.95,173.4,172.5,173.4,18378.0,172.4799,172.9286,172.0311,172.9286,18378.0
2019-02-07 10:30:00,173.4,173.63,172.69,172.79,25478.0,172.9286,173.158,172.2206,172.3203,25478.0
2019-02-07 11:00:00,172.78,172.82,172.15,172.16,37942.0,172.3103,172.3502,171.682,171.692,37942.0
2019-02-07 11:30:00,172.2,172.2,171.34,171.71,21494.0,171.7319,171.7319,170.8742,171.2432,21494.0
2019-02-07 12:00:00,171.69,172.84,171.46,172.67,28972.0,171.2233,172.3702,170.9939,172.2006,28972.0
2019-02-07 12:30:00,172.64,172.77,172.18,172.31,24955.0,172.1707,172.3004,171.712,171.8416,24955.0
2019-02-07 13:00:00,172.3,173.0,172.3,172.73,12389.0,171.8316,172.5297,171.8316,172.2605,12389.0
2019-02-07 13:30:00,172.75,173.13,172.72,172.77,14710.0,172.2804,172.6594,172.2505,172.3004,14710.0
2019-02-07 14:00:00,172.71,172.85,172.39,172.85,15590.0,172.2405,172.3801,171.9214,172.3801,15590.0
2019-02-07 14:30:00,172.86,173.12,172.77,172.85,19389.0,172.3901,172.6494,172.3004,172.3801,19389.0
2019-02-07 15:00:00,172.84,172.87,172.33,172.78,40173.0,172.3702,172.4001,171.8615,172.3103,40173.0
2019-02-07 15:30:00,172.76,173.42,172.5,172.91,129087.0,172.2904,172.9486,172.0311,172.44,129087.0
2019-02-08 09:30:00,174.0,175.55,171.82,174.2,70941.0,173.527,175.0728,171.3529,173.7265,70941.0
2019-02-08 10:00:00,174.0,174.01,171.54,172.36,31553.0,173.527,173.537,171.0737,171.8915,31553.0
2019-02-08 10:30:00,172.18,174.93,172.1,174.71,55128.0,171.712,174.4545,171.6322,174.2351,55128.0
2019-02-08 11:00:00,174.83,174.83,173.61,174.01,26237.0,174.3548,174.3548,173.1381,173.537,26237.0
2019-02-08 11:30:00,173.89,173.89,172.52,173.11,19412.0,173.4173,173.4173,172.051,172.6394,19412.0
2019-02-08 12:00:00,173.04,173.4,172.5,173.4,21636.0,172.5696,172.9286,172.0311,172.9286,21636.0
2019-02-08 12:30:00,173.4,173.47,172.12,172.48,34317.0,172.9286,172.9984,171.6521,172.0111,34317.0
2019-02-08 13:00:00,172.45,172.83,172.19,172.76,17521.0,171.9812,172.3602,171.7219,172.2904,17521.0
2019-02-08 13:30:00,172.77,173.29,172.56,172.84,26932.0,172.3004,172.8189,172.0909,172.3702,26932.0
2019-02-08 14:00:00,172.88,173.0,172.4,172.66,33918.0,172.4101,172.5297,171.9314,172.1906,33918.0
2019-02-08 14:30:00,172.61,172.8,172.33,172.41,37533.0,172.1408,172.3303,171.8615,171.9413,37533.0
2019-02-08 15:00:00,172.35,172.82,172.16,172.48,30063.0,171.8815,172.3502,171.692,172.0111,30063.0
2019-02-08 15:30:00,172.49,173.08,172.28,173.04,70003.0,172.0211,172.6095,171.8117,172.5696,70003.0
2019-02-11 09:30:00,173.27,174.78,171.77,171.77,54483.0,172.799,174.3049,171.3031,171.3031,54483.0
2019-02-11 10:00:00,171.96,172.36,171.56,171.99,28909.0,171.4926,171.8915,171.0936,171.5225,28909.0
2019-02-11 10:30:00,171.86,172.7,171.67,172.68,24765.0,171.3928,172.2305,171.2033,172.2106,24765.0
2019-02-11 11:00:00,172.7,172.99,172.35,172.46,27575.0,172.2305,172.5198,171.8815,171.9912,27575.0
2019-02-11 11:30:00,172.26,172.36,171.89,171.97,11223.0,171.7917,171.8915,171.4227,171.5025,11223.0
2019-02-11 12:00:00,171.93,172.03,171.51,171.8,12898.0,171.4626,171.5624,171.0438,171.333,12898.0
2019-02-11 12:30:00,171.81,171.85,171.61,171.74,11136.0,171.343,171.3829,171.1435,171.2732,11136.0
2019-02-11 13:00:00,171.73,171.76,171.57,171.58,10454.0,171.2632,171.2931,171.1036,171.1136,10454.0
2019-02-11 13:30:00,171.66,171.75,171.43,171.53,10239.0,171.1934,171.2831,170.964,171.0637,10239.0
2019-02-11 14:00:00,171.51,171.51,170.84,170.9,30051.0,171.0438,171.0438,170.3756,170.4354,30051.0
2019-02-11 14:30:00,170.89,170.89,170.48,170.5,32885.0,170.4255,170.4255,170.0166,170.0365,32885.0
2019-02-11 15:00:00,170.51,170.84,170.32,170.34,35857.0,170.0465,170.3756,169.857,169.877,35857.0
2019-02-11 15:30:00,170.35,170.62,170.1,170.52,98568.0,169.8869,170.1562,169.6376,170.0565,98568.0
2019-02-12 09:30:00,171.98,171.98,171.12,171.54,35495.0,171.5125,171.5125,170.6548,171.0737,35495.0
2019-02-12 10:00:00,171.56,172.14,171.54,171.57,32248.0,171.0936,171.6721,171.0737,171.1036,32248.0
2019-02-12 10:30:00,171.61,172.44,171.54,172.3,18685.0,171.1435,171.9712,171.0737,171.8316,18685.0
2019-02-12 11:00:00,172.45,172.5,172.12,172.43,26313.0,171.9812,172.0311,171.6521,171.9613,26313.0
2019-02-12 11:30:00,172.4,173.41,172.36,173.3,48270.0,171.9314,172.9386,171.8915,172.8289,48270.0
2019-02-12 12:00:00,173.27,173.79,173.27,173.41,22952.0,172.799,173.3176,172.799,172.9386,22952.0
2019-02-12 12:30:00,173.41,173.43,173.09,173.21,33033.0,172.9386,172.9586,172.6195,172.7392,33033.0
2019-02-12 13:00:00,173.16,173.31,172.8,172.8,25728.0,172.6893,172.8389,172.3303,172.3303,25728.0
2019-02-12 13:30:00,172.83,173.77,172.83,173.76,23996.0,172.3602,173.2976,172.3602,173.2877,23996.0
2019-02-12 14:00:00,173.8,174.36,173.71,173.8,28575.0,173.3276,173.886,173.2378,173.3276,28575.0
2019-02-12 14:30:00,173.84,174.08,173.41,173.7,39797.0,173.3674,173.6068,172.9386,173.2278,39797.0
2019-02-12 15:00:00,173.69,174.32,173.58,174.23,54618.0,173.2178,173.8461,173.1081,173.7564,54618.0
2019-02-12 15:30:00,174.3,174.37,173.93,174.28,98744.0,173.8262,173.896,173.4572,173.8062,98744.0
2019-02-13 09:30:00,174.71,175.36,173.43,173.82,69877.0,174.2351,174.8833,172.9586,173.3475,69877.0
2019-02-13 10:00:00,173.89,174.96,173.86,174.95,26678.0,173.4173,174.4844,173.3874,174.4744,26678.0
2019-02-13 10:30:00,174.81,174.96,174.36,174.88,25038.0,174.3348,174.4844,173.886,174.4046,25038.0
2019-02-13 11:00:00,174.86,175.0,174.51,174.51,25206.0,174.3847,174.5243,174.0356,174.0356,25206.0
2019-02-13 11:30:00,174.51,174.53,174.12,174.31,21801.0,174.0356,174.0556,173.6467,173.8362,21801.0
2019-02-13 12:00:00,174.31,175.0,174.3,174.61,56709.0,173.8362,174.5243,173.8262,174.1353,56709.0
2019-02-13 12:30:00,174.64,174.79,174.29,174.58,27499.0,174.1653,174.3149,173.8162,174.1054,27499.0
2019-02-13 13:00:00,174.55,174.84,174.49,174.76,16730.0,174.0755,174.3647,174.0157,174.2849,16730.0
2019-02-13 13:30:00,174.79,175.2,174.75,174.92,14449.0,174.3149,174.7237,174.275,174.4445,14449.0
2019-02-13 14:00:00,174.94,175.0,174.53,174.72,20957.0,174.4645,174.5243,174.0556,174.245,20957.0
2019-02-13 14:30:00,174.8,175.05,174.71,174.87,18500.0,174.3248,174.5742,174.2351,174.3946,18500.0
2019-02-13 15:00:00,174.87,175.08,174.77,174.95,26757.0,174.3946,174.6041,174.2949,174.4744,26757.0
2019-02-13 15:30:00,174.97,174.97,174.05,174.28,96148.0,174.4944,174.4944,173.5769,173.8062,96148.0
2019-02-14 09:30:00,173.6,175.74,173.6,175.08,50393.0,173.1281,175.2623,173.1281,174.6041,50393.0
2019-02-14 10:00:00,175.08,175.62,174.63,175.38,19427.0,174.6041,175.1426,174.1553,174.9033,19427.0
2019-02-14 10:30:00,175.44,175.77,174.78,175.36,19285.0,174.9631,175.2922,174.3049,174.8833,19285.0
2019-02-14 11:00:00,175.39,175.39,174.83,174.87,14496.0,174.9132,174.9132,174.3548,174.3946,14496.0
2019-02-14 11:30:00,174.82,175.44,174.59,175.43,10191.0,174.3448,174.9631,174.1154,174.9531,10191.0
2019-02-14 12:00:00,175.45,175.8,175.24,175.69,16965.0,174.9731,175.3221,174.7636,175.2124,16965.0
2019-02-14 12:30:00,175.69,175.76,175.52,175.68,9591.0,175.2124,175.2822,175.0429,175.2024,9591.0
2019-02-14 13:00:00,175.73,175.78,175.53,175.63,9810.0,175.2523,175.3022,175.0528,175.1526,9810.0
2019-02-14 13:30:00,175.64,175.77,175.56,175.61,8655.0,175.1625,175.2922,175.0828,175.1326,8655.0
2019-02-14 14:00:00,175.57,175.77,175.48,175.7,10801.0,175.0927,175.2922,175.003,175.2224,10801.0
2019-02-14 14:30:00,175.67,175.74,175.24,175.32,9306.0,175.1925,175.2623,174.7636,174.8434,9306.0
2019-02-14 15:00:00,175.38,175.85,175.24,175.24,14710.0,174.9033,175.372,174.7636,174.7636,14710.0
2019-02-14 15:30:00,175.24,175.58,175.06,175.11,45993.0,174.7636,175.1027,174.5841,174.634,45993.0
2019-02-15 09:30:00,176.58,176.58,175.16,175.74,64067.0,176.1,176.1,174.6839,175.2623,64067.0
2019-02-15 10:00:00,175.59,176.45,175.51,176.17,16323.0,175.1127,175.9703,175.0329,175.6911,16323.0
2019-02-15 10:30:00,176.27,176.47,175.89,175.89,17282.0,175.7908,175.9903,175.4119,175.4119,17282.0
2019-02-15 11:00:00,175.93,176.14,175.36,175.76,19269.0,175.4518,175.6612,174.8833,175.2822,19269.0
2019-02-15 11:30:00,175.86,175.87,175.05,175.05,70602.0,175.382,175.3919,174.5742,174.5742,70602.0
2019-02-15 12:00:00,175.01,175.37,174.8,175.27,10611.0,174.5343,174.8933,174.3248,174.7936,10611.0
2019-02-15 12:30:00,175.27,175.5,174.97,174.98,8597.0,174.7936,175.0229,174.4944,174.5043,8597.0
2019-02-15 13:00:00,174.91,175.04,174.74,174.74,5924.0,174.4345,174.5642,174.265,174.265,5924.0
2019-02-15 13:30:00,174.75,175.06,174.72,175.04,5918.0,174.275,174.5841,174.245,174.5642,5918.0
2019-02-15 14:00:00,175.12,175.37,174.96,175.09,15218.0,174.644,174.8933,174.4844,174.614,15218.0
2019-02-15 14:30:00,175.12,175.58,175.12,175.56,10582.0,174.644,175.1027,174.644,175.0828,10582.0
2019-02-15 15:00:00,175.56,175.56,175.23,175.42,16739.0,175.0828,175.0828,174.7537,174.9431,16739.0
2019-02-15 15:30:00,175.33,175.69,175.17,175.43,52665.0,174.8534,175.2124,174.6938,174.9531,52665.0
2019-02-19 09:30:00,175.07,175.62,174.9,175.29,32118.0,174.5941,175.1426,174.4246,174.8135,32118.0
2019-02-19 10:00:00,175.21,175.69,175.05,175.48,20751.0,174.7337,175.2124,174.5742,175.003,20751.0
2019-02-19 10:30:00,175.42,175.42,175.05,175.15,11895.0,174.9431,174.9431,174.5742,174.6739,11895.0
2019-02-19 11:00:00,175.22,175.37,174.89,174.89,18372.0,174.7437,174.8933,174.4146,174.4146,18372.0
2019-02-19 11:30:00,174.97,175.8,174.91,175.8,16492.0,174.4944,175.3221,174.4345,175.3221,16492.0
2019-02-19 12:00:00,175.8,175.86,175.59,175.68,16179.0,175.3221,175.382,175.1127,175.2024,16179.0
2019-02-19 12:30:00,175.68,175.85,175.58,175.69,14507.0,175.2024,175.372,175.1027,175.2124,14507.0
2019-02-19 13:00:00,175.69,175.8,175.62,175.65,8868.0,175.2124,175.3221,175.1426,175.1725,8868.0
2019-02-19 13:30:00,175.61,175.61,175.22,175.28,12117.0,175.1326,175.1326,174.7437,174.8035,12117.0
2019-02-19 14:00:00,175.24,175.7,175.24,175.62,12389.0,174.7636,175.2224,174.7636,175.1426,12389.0
2019-02-19 14:30:00,175.63,175.93,175.51,175.9,11740.0,175.1526,175.4518,175.0329,175.4218,11740.0
2019-02-19 15:00:00,175.89,175.89,175.57,175.69,14783.0,175.4119,175.4119,175.0927,175.2124,14783.0
2019-02-19 15:30:00,175.69,175.79,175.51,175.7,49832.0,175.2124,175.3121,175.0329,175.2224,49832.0
2019-02-20 09:30:00,175.98,176.74,175.27,176.19,28707.0,175.5016,176.2596,174.7936,175.7111,28707.0
2019-02-20 10:00:00,176.2,176.5,175.8,176.0,12618.0,175.721,176.0202,175.3221,175.5216,12618.0
2019-02-20 10:30:00,176.0,176.5,176.0,176.13,18021.0,175.5216,176.0202,175.5216,175.6512,18021.0
2019-02-20 11:00:00,176.16,176.21,175.48,175.87,13558.0,175.6811,175.731,175.003,175.3919,13558.0
2019-02-20 11:30:00,175.86,176.43,175.79,176.21,12086.0,175.382,175.9504,175.3121,175.731,12086.0
2019-02-20 12:00:00,176.17,176.17,174.97,174.97,6858.0,175.6911,175.6911,174.4944,174.4944,6858.0
2019-02-20 12:30:00,174.9,175.07,174.35,174.61,12959.0,174.4246,174.5941,173.8761,174.1353,12959.0
2019-02-20 13:00:00,174.65,175.03,174.55,174.98,11577.0,174.1752,174.5542,174.0755,174.5043,11577.0
2019-02-20 13:30:00,174.97,175.67,174.96,175.56,8387.0,174.4944,175.1925,174.4844,175.0828,8387.0
2019-02-20 14:00:00,175.6,175.91,174.76,174.98,11681.0,175.1227,175.4318,174.2849,174.5043,11681.0
2019-02-20 14:30:00,175.01,175.9,175.01,175.71,14284.0,174.5343,175.4218,174.5343,175.2324,14284.0
2019-02-20 15:00:00,175.64,175.97,175.58,175.72,17781.0,175.1625,175.4917,175.1027,175.2423,17781.0
2019-02-20 15:30:00,175.72,176.11,175.66,176.06,46562.0,175.2423,175.6313,175.1825,175.5814,46562.0
2019-02-21 09:30:00,176.03,176.26,174.8,174.9,64119.0,175.5515,175.7809,174.3248,174.4246,64119.0
2019-02-21 10:00:00,174.94,175.49,174.41,175.04,37654.0,174.4645,175.013,173.9359,174.5642,37654.0
2019-02-21 10:30:00,175.14,175.6,174.79,175.4,17820.0,174.6639,175.1227,174.3149,174.9232,17820.0
2019-02-21 11:00:00,175.46,175.84,175.24,175.46,13426.0,174.983,175.362,174.7636,174.983,13426.0
2019-02-21 11:30:00,175.49,176.16,175.44,176.09,13112.0,175.013,175.6811,174.9631,175.6113,13112.0
2019-02-21 12:00:00,176.1,176.47,175.97,176.44,22675.0,175.6213,175.9903,175.4917,175.9604,22675.0
2019-02-21 12:30:00,176.46,176.59,176.3,176.49,17894.0,175.9803,176.11,175.8208,176.0102,17894.0
2019-02-21 13:00:00,176.52,176.62,176.18,176.18,23080.0,176.0402,176.1399,175.7011,175.7011,23080.0
2019-02-21 13:30:00,176.15,176.45,176.04,176.42,10443.0,175.6712,175.9703,175.5615,175.9404,10443.0
2019-02-21 14:00:00,176.35,176.41,175.81,175.83,15912.0,175.8706,175.9305,175.3321,175.352,15912.0
2019-02-21 14:30:00,175.86,175.95,175.13,175.33,23669.0,175.382,175.4717,174.6539,174.8534,23669.0
2019-02-21 15:00:00,175.33,175.71,175.33,175.53,21571.0,174.8534,175.2324,174.8534,175.0528,21571.0
2019-02-21 15:30:00,175.53,175.99,175.33,175.93,55848.0,175.0528,175.5116,174.8534,175.4518,55848.0
2019-02-22 09:30:00,176.76,177.62,175.69,177.53,31247.0,176.2795,177.1372,175.2124,177.0474,31247.0
2019-02-22 10:00:00,177.64,177.8,177.18,177.28,18930.0,177.1571,177.3167,176.6984,176.7981,18930.0
2019-02-22 10:30:00,177.31,177.99,177.31,177.57,19007.0,176.828,177.5062,176.828,177.0873,19007.0
2019-02-22 11:00:00,177.61,177.94,177.28,177.89,16424.0,177.1272,177.4563,176.7981,177.4064,16424.0
2019-02-22 11:30:00,177.9,178.1,177.77,178.1,15182.0,177.4164,177.6159,177.2868,177.6159,15182.0
2019-02-22 12:00:00,178.1,178.21,177.82,177.82,13372.0,177.6159,177.7256,177.3366,177.3366,13372.0
2019-02-22 12:30:00,177.83,177.95,177.67,177.93,11066.0,177.3466,177.4663,177.187,177.4463,11066.0
2019-02-22 13:00:00,177.88,178.09,177.86,178.09,10473.0,177.3965,177.6059,177.3765,177.6059,10473.0
2019-02-22 13:30:00,178.07,178.22,177.9,178.05,22761.0,177.5859,177.7355,177.4164,177.566,22761.0
2019-02-22 14:00:00,178.06,178.39,177.89,178.16,14390.0,177.576,177.9051,177.4064,177.6757,14390.0
2019-02-22 14:30:00,178.19,178.25,177.53,177.87,30231.0,177.7056,177.7655,177.0474,177.3865,30231.0
2019-02-22 15:00:00,177.84,178.56,177.84,178.46,24945.0,177.3566,178.0746,177.3566,177.9749,24945.0
2019-02-22 15:30:00,178.41,178.92,178.34,178.78,54974.0,177.925,178.4336,177.8552,178.294,54974.0
2019-02-25 09:30:00,179.81,180.21,179.16,179.32,72965.0,179.3212,179.7201,178.673,178.8325,72965.0
2019-02-25 10:00:00,179.24,179.83,178.91,179.24,20068.0,178.7528,179.3412,178.4237,178.7528,20068.0
2019-02-25 10:30:00,179.18,179.88,179.13,179.44,20640.0,178.6929,179.391,178.6431,178.9522,20640.0
2019-02-25 11:00:00,179.42,179.53,179.01,179.03,15900.0,178.9323,179.042,178.5234,178.5433,15900.0
2019-02-25 11:30:00,179.04,179.35,178.9,178.91,11990.0,178.5533,178.8625,178.4137,178.4237,11990.0
2019-02-25 12:00:00,178.89,178.97,178.26,178.44,15374.0,178.4037,178.4835,177.7754,177.9549,15374.0
2019-02-25 12:30:00,178.44,178.69,178.13,178.33,11300.0,177.9549,178.2043,177.6458,177.8452,11300.0
2019-02-25 13:00:00,178.37,178.7,178.33,178.47,30964.0,177.8851,178.2142,177.8452,177.9849,30964.0
2019-02-25 13:30:00,178.48,178.72,178.41,178.6,8550.0,177.9948,178.2342,177.925,178.1145,8550.0
2019-02-25 14:00:00,178.57,178.87,178.51,178.87,12807.0,178.0846,178.3838,178.0247,178.3838,12807.0
2019-02-25 14:30:00,178.84,178.87,178.51,178.54,17090.0,178.3539,178.3838,178.0247,178.0547,17090.0
2019-02-25 15:00:00,178.55,178.6,177.89,177.96,28151.0,178.0646,178.1145,177.4064,177.4762,28151.0
2019-02-25 15:30:00,177.98,178.33,177.98,178.08,74549.0,177.4962,177.8452,177.4962,177.5959,74549.0
2019-02-26 09:30:00,177.88,178.54,177.53,177.63,32090.0,177.3965,178.0547,177.0474,177.1471,32090.0
2019-02-26 10:00:00,177.9,178.67,177.69,178.05,49654.0,177.4164,178.1843,177.207,177.566,49654.0
2019-02-26 10:30:00,178.06,178.29,177.41,177.42,11325.0,177.576,177.8053,176.9277,176.9377,11325.0
2019-02-26 11:00:00,177.4,178.11,177.4,177.76,16531.0,176.9178,177.6258,176.9178,177.2768,16531.0
2019-02-26 11:30:00,177.75,177.99,177.53,177.84,21379.0,177.2668,177.5062,177.0474,177.3566,21379.0
2019-02-26 12:00:00,177.84,177.92,177.63,177.79,8999.0,177.3566,177.4364,177.1471,177.3067,8999.0
2019-02-26 12:30:00,177.8,177.86,177.28,177.28,6860.0,177.3167,177.3765,176.7981,176.7981,6860.0
2019-02-26 13:00:00,177.33,177.7,177.27,177.55,8676.0,176.848,177.2169,176.7881,177.0674,8676.0
2019-02-26 13:30:00,177.47,177.89,177.38,177.82,13669.0,176.9876,177.4064,176.8978,177.3366,13669.0
2019-02-26 14:00:00,177.85,178.07,177.72,178.07,16279.0,177.3665,177.5859,177.2369,177.5859,16279.0
2019-02-26 14:30:00,178.09,178.47,178.09,178.33,8712.0,177.6059,177.9849,177.6059,177.8452,8712.0
2019-02-26 15:00:00,178.34,178.58,178.27,178.39,16532.0,177.8552,178.0946,177.7854,177.9051,16532.0
2019-02-26 15:30:00,178.39,178.55,178.12,178.27,38516.0,177.9051,178.0646,177.6358,177.7854,38516.0
2019-02-27 09:30:00,177.47,179.22,176.94,178.29,29960.0,176.9876,178.7328,176.459,177.8053,29960.0
2019-02-27 10:00:00,178.25,178.36,176.92,176.97,18629.0,177.7655,177.8752,176.4391,176.4889,18629.0
2019-02-27 10:30:00,177.01,177.38,176.72,176.94,12362.0,176.5288,176.8978,176.2396,176.459,12362.0
2019-02-27 11:00:00,176.93,177.56,176.74,177.56,11622.0,176.449,177.0773,176.2596,177.0773,11622.0
2019-02-27 11:30:00,177.37,177.47,177.16,177.23,12700.0,176.8878,176.9876,176.6784,176.7482,12700.0
2019-02-27 12:00:00,177.29,177.29,177.01,177.19,15089.0,176.8081,176.8081,176.5288,176.7083,15089.0
2019-02-27 12:30:00,177.18,177.42,177.17,177.32,9601.0,176.6984,176.9377,176.6884,176.838,9601.0
2019-02-27 13:00:00,177.28,177.72,177.15,177.58,13651.0,176.7981,177.2369,176.6684,177.0973,13651.0
2019-02-27 13:30:00,177.63,177.77,177.41,177.69,11325.0,177.1471,177.2868,176.9277,177.207,11325.0
2019-02-27 14:00:00,177.69,177.9,177.61,177.83,7048.0,177.207,177.4164,177.1272,177.3466,7048.0
2019-02-27 14:30:00,177.8,178.2,177.78,178.06,9837.0,177.3167,177.7156,177.2967,177.576,9837.0
2019-02-27 15:00:00,178.11,178.29,177.86,177.91,13211.0,177.6258,177.8053,177.3765,177.4264,13211.0
2019-02-27 15:30:00,177.86,178.18,177.59,177.88,39829.0,177.3765,177.6956,177.1072,177.3965,39829.0
2019-02-28 09:30:00,177.76,178.73,177.11,178.26,25749.0,177.2768,178.2441,176.6286,177.7754,25749.0
2019-02-28 10:00:00,178.2,178.26,177.46,177.87,18265.0,177.7156,177.7754,176.9776,177.3865,18265.0
2019-02-28 10:30:00,177.83,177.96,177.52,177.83,15745.0,177.3466,177.4762,177.0374,177.3466,15745.0
2019-02-28 11:00:00,177.86,178.24,177.67,178.24,12546.0,177.3765,177.7555,177.187,177.7555,12546.0
2019-02-28 11:30:00,178.3,178.62,178.29,178.5,9902.0,177.8153,178.1344,177.8053,178.0148,9902.0
2019-02-28 12:00:00,178.47,178.75,178.38,178.75,6649.0,177.9849,178.2641,177.8951,178.2641,6649.0
2019-02-28 12:30:00,178.78,178.95,178.43,178.53,11541.0,178.294,178.4636,177.945,178.0447,11541.0
2019-02-28 13:00:00,178.54,178.68,178.36,178.36,12925.0,178.0547,178.1943,177.8752,177.8752,12925.0
2019-02-28 13:30:00,178.39,178.65,178.27,178.41,16760.0,177.9051,178.1644,177.7854,177.925,16760.0
2019-02-28 14:00:00,178.44,178.44,178.11,178.3,12417.0,177.9549,177.9549,177.6258,177.8153,12417.0
2019-02-28 14:30:00,178.37,178.37,177.96,178.18,19312.0,177.8851,177.8851,177.4762,177.6956,19312.0
2019-02-28 15:00:00,178.16,178.16,177.79,177.81,17233.0,177.6757,177.6757,177.3067,177.3267,17233.0
2019-02-28 15:30:00,177.85,178.14,177.56,178.13,145655.0,177.3665,177.6558,177.0773,177.6458,145655.0
2019-03-01 09:30:00,178.9,179.32,178.56,178.7,37828.0,178.4137,178.8325,178.0746,178.2142,37828.0
2019-03-01 10:00:00,178.61,178.93,178.33,178.62,14390.0,178.1245,178.4436,177.8452,178.1344,14390.0
2019-03-01 10:30:00,178.68,179.17,178.53,178.86,14692.0,178.1943,178.683,178.0447,178.3738,14692.0
2019-03-01 11:00:00,178.81,178.89,178.31,178.31,15540.0,178.3239,178.4037,177.8253,177.8253,15540.0
2019-03-01 11:30:00,178.34,178.47,178.09,178.42,26139.0,177.8552,177.9849,177.6059,177.935,26139.0
2019-03-01 12:00:00,178.42,179.3,178.41,179.29,8462.0,177.935,178.8126,177.925,178.8026,8462.0
2019-03-01 12:30:00,179.29,179.7,179.27,179.56,7954.0,178.8026,179.2115,178.7827,179.0719,7954.0
2019-03-01 13:00:00,179.56,179.72,179.42,179.72,9689.0,179.0719,179.2315,178.9323,179.2315,9689.0
2019-03-01 13:30:00,179.71,179.97,179.66,179.77,8300.0,179.2215,179.4808,179.1716,179.2813,8300.0
2019-03-01 14:00:00,179.77,180.58,179.76,180.52,15091.0,179.2813,180.0891,179.2713,180.0293,15091.0
2019-03-01 14:30:00,180.55,180.59,180.14,180.27,17456.0,180.0592,180.0991,179.6503,179.78,17456.0
2019-03-01 15:00:00,180.32,180.62,180.1,180.62,19248.0,179.8298,180.129,179.6104,180.129,19248.0
2019-03-01 15:30:00,180.62,180.8,180.38,180.49,52664.0,180.129,180.3085,179.8897,179.9994,52664.0
2019-03-04 09:30:00,181.08,181.74,179.58,180.08,24203.0,180.5878,181.246,179.0918,179.5905,24203.0
2019-03-04 10:00:00,179.96,179.96,178.54,178.77,23679.0,179.4708,179.4708,178.0547,178.284,23679.0
2019-03-04 10:30:00,178.78,178.89,177.88,178.0,20871.0,178.294,178.4037,177.3965,177.5161,20871.0
2019-03-04 11:00:00,177.92,178.15,176.94,176.99,29031.0,177.4364,177.6657,176.459,176.5089,29031.0
2019-03-04 11:30:00,176.85,176.92,175.42,175.51,24108.0,176.3693,176.4391,174.9431,175.0329,24108.0
2019-03-04 12:00:00,175.62,176.12,175.16,175.64,15631.0,175.1426,175.6412,174.6839,175.1625,15631.0
2019-03-04 12:30:00,175.53,175.79,175.15,175.51,14247.0,175.0528,175.3121,174.6739,175.0329,14247.0
2019-03-04 13:00:00,175.4,176.27,175.33,176.19,10549.0,174.9232,175.7908,174.8534,175.7111,10549.0
2019-03-04 13:30:00,176.24,176.61,176.08,176.54,12766.0,175.7609,176.1299,175.6014,176.0601,12766.0
2019-03-04 14:00:00,176.5,176.5,176.07,176.46,18153.0,176.0202,176.0202,175.5914,175.9803,18153.0
2019-03-04 14:30:00,176.39,176.71,176.35,176.58,12725.0,175.9105,176.2296,175.8706,176.1,12725.0
2019-03-04 15:00:00,176.49,176.65,176.32,176.38,21520.0,176.0102,176.1698,175.8407,175.9005,21520.0
2019-03-04 15:30:00,176.4,176.94,176.34,176.82,61183.0,175.9205,176.459,175.8606,176.3393,61183.0
2019-03-05 09:30:00,176.98,177.27,175.63,176.07,27246.0,176.4989,176.7881,175.1526,175.5914,27246.0
2019-03-05 10:00:00,176.37,177.17,176.07,176.62,25624.0,175.8906,176.6884,175.5914,176.1399,25624.0
2019-03-05 10:30:00,176.85,177.46,176.78,177.12,11862.0,176.3693,176.9776,176.2994,176.6385,11862.0
2019-03-05 11:00:00,177.02,177.16,176.67,177.03,12870.0,176.5388,176.6784,176.1897,176.5488,12870.0
2019-03-05 11:30:00,177.07,177.3,176.83,177.07,14519.0,176.5887,176.818,176.3493,176.5887,14519.0
2019-03-05 12:00:00,177.01,177.16,176.81,177.13,8500.0,176.5288,176.6784,176.3294,176.6485,8500.0
2019-03-05 12:30:00,177.11,177.16,176.94,177.06,8072.0,176.6286,176.6784,176.459,176.5787,8072.0
2019-03-05 13:00:00,177.05,177.24,176.91,177.01,9213.0,176.5687,176.7582,176.4291,176.5288,9213.0
2019-03-05 13:30:00,176.97,177.09,176.81,177.03,8915.0,176.4889,176.6086,176.3294,176.5488,8915.0
2019-03-05 14:00:00,177.03,177.19,176.97,177.15,11100.0,176.5488,176.7083,176.4889,176.6684,11100.0
2019-03-05 14:30:00,177.16,177.35,177.05,177.3,9065.0,176.6784,176.8679,176.5687,176.818,9065.0
2019-03-05 15:00:00,177.27,177.54,177.17,177.54,16125.0,176.7881,177.0574,176.6884,177.0574,16125.0
2019-03-05 15:30:00,177.54,178.19,177.48,177.73,85059.0,177.0574,177.7056,176.9975,177.2469,85059.0
2019-03-06 09:30:00,177.6,178.63,177.6,178.63,50653.0,177.1172,178.1444,177.1172,178.1444,50653.0
2019-03-06 10:00:00,178.63,178.84,177.8,178.04,22077.0,178.1444,178.3539,177.3167,177.556,22077.0
2019-03-06 10:30:00,178.04,178.05,177.23,177.67,16853.0,177.556,177.566,176.7482,177.187,16853.0
2019-03-06 11:00:00,177.63,177.96,177.2,177.32,12764.0,177.1471,177.4762,176.7183,176.838,12764.0
2019-03-06 11:30:00,177.31,177.32,176.65,177.25,10476.0,176.828,176.838,176.1698,176.7682,10476.0
2019-03-06 12:00:00,177.15,177.65,177.03,177.14,11127.0,176.6684,177.1671,176.5488,176.6585,11127.0
2019-03-06 12:30:00,177.15,177.54,177.08,177.21,6998.0,176.6684,177.0574,176.5986,176.7283,6998.0
2019-03-06 13:00:00,177.22,177.44,177.07,177.18,8964.0,176.7383,176.9577,176.5887,176.6984,8964.0
2019-03-06 13:30:00,177.27,177.66,177.24,177.61,19108.0,176.7881,177.1771,176.7582,177.1272,19108.0
2019-03-06 14:00:00,177.63,177.75,177.18,177.3,52143.0,177.1471,177.2668,176.6984,176.818,52143.0
2019-03-06 14:30:00,177.3,177.31,176.93,177.08,30695.0,176.818,176.828,176.449,176.5986,30695.0
2019-03-06 15:00:00,177.07,177.36,176.85,176.96,33220.0,176.5887,176.8779,176.3693,176.479,33220.0
2019-03-06 15:30:00,177.03,177.21,176.47,176.76,106855.0,176.5488,176.7283,175.9903,176.2795,106855.0
2019-03-07 09:30:00,176.75,177.29,175.96,176.36,29272.0,176.2695,176.8081,175.4817,175.8806,29272.0
2019-03-07 10:00:00,176.54,177.0,176.31,176.85,28306.0,176.0601,176.5189,175.8307,176.3693,28306.0
2019-03-07 10:30:00,176.96,177.36,176.4,177.25,13928.0,176.479,176.8779,175.9205,176.7682,13928.0
2019-03-07 11:00:00,177.23,177.36,177.04,177.29,19900.0,176.7482,176.8779,176.5587,176.8081,19900.0
2019-03-07 11:30:00,177.34,177.99,177.34,177.59,15425.0,176.8579,177.5062,176.8579,177.1072,15425.0
2019-03-07 12:00:00,177.56,177.85,177.47,177.81,10894.0,177.0773,177.3665,176.9876,177.3267,10894.0
2019-03-07 12:30:00,177.69,178.08,177.47,178.03,10751.0,177.207,177.5959,176.9876,177.5461,10751.0
2019-03-07 13:00:00,177.99,178.08,177.39,177.43,9726.0,177.5062,177.5959,176.9078,176.9477,9726.0
2019-03-07 13:30:00,177.4,177.4,177.14,177.29,10243.0,176.9178,176.9178,176.6585,176.8081,10243.0
2019-03-07 14:00:00,177.32,177.32,176.92,177.1,13036.0,176.838,176.838,176.4391,176.6186,13036.0
2019-03-07 14:30:00,177.13,177.13,176.43,176.52,19261.0,176.6485,176.6485,175.9504,176.0402,19261.0
2019-03-07 15:00:00,176.56,177.02,176.43,176.78,19616.0,176.08,176.5388,175.9504,176.2994,19616.0
2019-03-07 15:30:00,176.74,177.72,176.73,177.49,102540.0,176.2596,177.2369,176.2496,177.0075,102540.0
2019-03-08 09:30:00,175.57,176.7,173.84,176.46,30900.0,175.0927,176.2197,173.3674,175.9803,30900.0
2019-03-08 10:00:00,176.2,176.6,175.82,176.57,12969.0,175.721,176.1199,175.3421,176.09,12969.0
2019-03-08 10:30:00,176.44,177.06,176.12,176.94,21595.0,175.9604,176.5787,175.6412,176.459,21595.0
2019-03-08 11:00:00,176.88,177.75,176.86,177.27,15764.0,176.3992,177.2668,176.3792,176.7881,15764.0
2019-03-08 11:30:00,177.24,177.37,176.8,176.8,9163.0,176.7582,176.8878,176.3194,176.3194,9163.0
2019-03-08 12:00:00,176.84,176.89,176.34,176.58,8954.0,176.3593,176.4092,175.8606,176.1,8954.0
2019-03-08 12:30:00,176.58,176.79,176.51,176.65,7836.0,176.1,176.3094,176.0302,176.1698,7836.0
2019-03-08 13:00:00,176.65,176.8,176.39,176.72,7679.0,176.1698,176.3194,175.9105,176.2396,7679.0
2019-03-08 13:30:00,176.72,177.03,176.58,176.93,6400.0,176.2396,176.5488,176.1,176.449,6400.0
2019-03-08 14:00:00,176.87,177.15,176.77,177.1,7804.0,176.3892,176.6684,176.2895,176.6186,7804.0
2019-03-08 14:30:00,177.1,177.41,176.99,177.37,12716.0,176.6186,176.9277,176.5089,176.8878,12716.0
2019-03-08 15:00:00,177.38,177.54,176.96,176.97,15044.0,176.8978,177.0574,176.479,176.4889,15044.0
2019-03-08 15:30:00,176.91,177.81,176.87,177.73,37192.0,176.4291,177.3267,176.3892,177.2469,37192.0
2019-03-11 09:30:00,178.29,179.7,177.75,179.41,28877.0,177.8053,179.2115,177.2668,178.9223,28877.0
2019-03-11 10:00:00,179.28,179.67,179.09,179.23,25360.0,178.7927,179.1816,178.6032,178.7428,25360.0
2019-03-11 10:30:00,179.15,179.29,178.81,179.28,16267.0,178.663,178.8026,178.3239,178.7927,16267.0
2019-03-11 11:00:00,179.24,179.37,179.02,179.19,12316.0,178.7528,178.8824,178.5334,178.7029,12316.0
2019-03-11 11:30:00,179.13,179.51,178.93,179.14,7893.0,178.6431,179.022,178.4436,178.653,7893.0
2019-03-11 12:00:00,179.12,179.47,179.05,179.47,7600.0,178.6331,178.9821,178.5633,178.9821,7600.0
2019-03-11 12:30:00,179.42,179.56,179.26,179.26,7930.0,178.9323,179.0719,178.7727,178.7727,7930.0
2019-03-11 13:00:00,179.3,179.43,179.12,179.43,10361.0,178.8126,178.9422,178.6331,178.9422,10361.0
2019-03-11 13:30:00,179.48,179.5,179.21,179.29,6350.0,178.9921,179.0121,178.7228,178.8026,6350.0
2019-03-11 14:00:00,179.2,179.26,178.69,178.85,6775.0,178.7129,178.7727,178.2043,178.3638,6775.0
2019-03-11 14:30:00,178.78,179.14,178.73,178.8,10599.0,178.294,178.653,178.2441,178.314,10599.0
2019-03-11 15:00:00,178.75,179.04,178.63,178.9,12305.0,178.2641,178.5533,178.1444,178.4137,12305.0
2019-03-11 15:30:00,178.89,179.19,178.83,179.07,35974.0,178.4037,178.7029,178.3439,178.5832,35974.0
2019-03-12 09:30:00,179.85,179.85,178.5,178.88,42029.0,179.3611,179.3611,178.0148,178.3937,42029.0
2019-03-12 10:00:00,178.79,179.61,178.44,179.36,18213.0,178.304,179.1218,177.9549,178.8724,18213.0
2019-03-12 10:30:00,179.47,180.54,179.41,180.05,19871.0,178.9821,180.0492,178.9223,179.5606,19871.0
2019-03-12 11:00:00,180.03,180.2,179.75,179.85,17660.0,179.5406,179.7102,179.2614,179.3611,17660.0
2019-03-12 11:30:00,179.79,180.61,179.78,180.58,15783.0,179.3013,180.119,179.2913,180.0891,15783.0
2019-03-12 12:00:00,180.6,180.79,180.17,180.63,14929.0,180.1091,180.2985,179.6802,180.139,14929.0
2019-03-12 12:30:00,180.6,180.78,180.49,180.75,11287.0,180.1091,180.2886,179.9994,180.2587,11287.0
2019-03-12 13:00:00,180.76,180.93,180.73,180.83,14139.0,180.2686,180.4382,180.2387,180.3384,14139.0
2019-03-12 13:30:00,180.75,180.93,180.67,180.85,23352.0,180.2587,180.4382,180.1789,180.3584,23352.0
2019-03-12 14:00:00,180.85,181.25,180.64,180.65,33936.0,180.3584,180.7573,180.149,180.1589,33936.0
2019-03-12 14:30:00,180.67,180.72,180.28,180.6,36002.0,180.1789,180.2287,179.7899,180.1091,36002.0
2019-03-12 15:00:00,180.64,180.78,180.1,180.33,31914.0,180.149,180.2886,179.6104,179.8398,31914.0
2019-03-12 15:30:00,180.32,180.5,180.07,180.5,110829.0,179.8298,180.0093,179.5805,180.0093,110829.0
2019-03-13 09:30:00,181.06,181.75,180.55,181.62,33646.0,180.5678,181.2559,180.0592,181.1263,33646.0
2019-03-13 10:00:00,181.7,181.87,181.2,181.27,32876.0,181.2061,181.3756,180.7074,180.7772,32876.0
2019-03-13 10:30:00,181.28,181.98,181.28,181.93,17605.0,180.7872,181.4853,180.7872,181.4355,17605.0
2019-03-13 11:00:00,181.89,182.29,181.76,182.17,25316.0,181.3956,181.7945,181.2659,181.6748,25316.0
2019-03-13 11:30:00,182.28,182.32,181.83,182.09,13500.0,181.7845,181.8244,181.3357,181.595,13500.0
2019-03-13 12:00:00,182.07,182.41,181.9,181.93,8009.0,181.5751,181.9141,181.4055,181.4355,8009.0
2019-03-13 12:30:00,181.9,181.95,181.5,181.56,11147.0,181.4055,181.4554,181.0066,181.0665,11147.0
2019-03-13 13:00:00,181.67,181.7,181.38,181.45,11300.0,181.1762,181.2061,180.8869,180.9568,11300.0
2019-03-13 13:30:00,181.4,181.46,181.15,181.41,12308.0,180.9069,180.9667,180.6576,180.9169,12308.0
2019-03-13 14:00:00,181.39,181.56,181.16,181.3,11484.0,180.8969,181.0665,180.6675,180.8072,11484.0
2019-03-13 14:30:00,181.19,181.29,180.54,180.81,11021.0,180.6975,180.7972,180.0492,180.3185,11021.0
2019-03-13 15:00:00,180.82,180.86,180.48,180.52,20682.0,180.3285,180.3684,179.9894,180.0293,20682.0
2019-03-13 15:30:00,180.52,180.97,180.09,180.52,105272.0,180.0293,180.4781,179.6005,180.0293,105272.0
2019-03-14 09:30:00,180.86,180.91,180.0,180.8,32313.0,180.3684,180.4182,179.5107,180.3085,32313.0
2019-03-14 10:00:00,180.77,181.04,180.12,180.96,68894.0,180.2786,180.5479,179.6304,180.4681,68894.0
2019-03-14 10:30:00,180.93,181.32,180.58,181.16,30076.0,180.4382,180.8271,180.0891,180.6675,30076.0
2019-03-14 11:00:00,181.16,181.29,180.77,181.11,16252.0,180.6675,180.7972,180.2786,180.6177,16252.0
2019-03-14 11:30:00,181.13,181.3,180.71,181.25,32416.0,180.6376,180.8072,180.2188,180.7573,32416.0
2019-03-14 12:00:00,181.25,181.28,180.93,181.1,42171.0,180.7573,180.7872,180.4382,180.6077,42171.0
2019-03-14 12:30:00,181.14,181.52,181.04,181.21,34799.0,180.6476,181.0266,180.5479,180.7174,34799.0
2019-03-14 13:00:00,181.19,181.2,180.82,181.16,19054.0,180.6975,180.7074,180.3285,180.6675,19054.0
2019-03-14 13:30:00,181.17,181.2,180.67,180.74,30802.0,180.6775,180.7074,180.1789,180.2487,30802.0
2019-03-14 14:00:00,180.68,180.89,180.64,180.84,11217.0,180.1888,180.3983,180.149,180.3484,11217.0
2019-03-14 14:30:00,180.84,180.97,180.63,180.7,18805.0,180.3484,180.4781,180.139,180.2088,18805.0
2019-03-14 15:00:00,180.7,181.11,180.7,181.07,20303.0,180.2088,180.6177,180.2088,180.5778,20303.0
2019-03-14 15:30:00,181.09,181.56,181.04,181.42,95274.0,180.5977,181.0665,180.5479,180.9268,95274.0
2019-03-15 09:30:00,181.52,182.0,180.97,181.54,162077.0,181.0266,181.5053,180.4781,181.0465,162077.0
2019-03-15 10:00:00,181.43,181.6,180.97,181.13,23397.0,180.9368,181.1063,180.4781,180.6376,23397.0
2019-03-15 10:30:00,181.14,181.52,180.86,181.41,45679.0,180.6476,181.0266,180.3684,180.9169,45679.0
2019-03-15 11:00:00,181.44,182.4,181.42,182.21,27759.0,180.9468,181.9042,180.9268,181.7147,27759.0
2019-03-15 11:30:00,182.21,182.94,182.13,182.91,25063.0,181.7147,182.4427,181.6349,182.4128,25063.0
2019-03-15 12:00:00,182.9,183.43,182.87,183.14,21950.0,182.4028,182.9314,182.3729,182.6422,21950.0
2019-03-15 12:30:00,183.1,183.19,182.47,182.47,13753.0,182.6023,182.692,181.974,181.974,13753.0
2019-03-15 13:00:00,182.51,182.59,181.85,182.11,50777.0,182.0139,182.0937,181.3557,181.615,50777.0
2019-03-15 13:30:00,182.19,182.4,181.96,181.96,21084.0,181.6947,181.9042,181.4654,181.4654,21084.0
2019-03-15 14:00:00,181.95,181.96,181.68,181.79,15895.0,181.4554,181.4654,181.1861,181.2958,15895.0
2019-03-15 14:30:00,181.85,181.91,181.63,181.63,19506.0,181.3557,181.4155,181.1363,181.1363,19506.0
2019-03-15 15:00:00,181.67,182.06,181.67,181.85,29258.0,181.1762,181.5651,181.1762,181.3557,29258.0
2019-03-15 15:30:00,181.84,181.87,181.4,181.62,96264.0,181.3457,181.3756,180.9069,181.1263,96264.0
2019-03-18 09:30:00,181.63,182.68,180.81,181.68,30882.0,181.1363,182.1834,180.3185,181.1861,30882.0
2019-03-18 10:00:00,181.82,182.38,181.81,182.21,8304.0,181.3257,181.8842,181.3158,181.7147,8304.0
2019-03-18 10:30:00,182.21,182.37,181.63,181.63,13879.0,181.7147,181.8743,181.1363,181.1363,13879.0
2019-03-18 11:00:00,181.7,181.78,180.35,180.51,16723.0,181.2061,181.2859,179.8597,180.0193,16723.0
2019-03-18 11:30:00,180.53,181.03,180.14,180.44,9749.0,180.0393,180.5379,179.6503,179.9495,9749.0
2019-03-18 12:00:00,180.62,180.68,179.75,179.87,12350.0,180.129,180.1888,179.2614,179.3811,12350.0
2019-03-18 12:30:00,179.82,180.16,179.68,179.98,8525.0,179.3312,179.6703,179.1916,179.4908,8525.0
2019-03-18 13:00:00,179.98,180.2,179.9,179.95,7770.0,179.4908,179.7102,179.411,179.4608,7770.0
2019-03-18 13:30:00,179.95,179.97,179.63,179.76,37310.0,179.4608,179.4808,179.1417,179.2713,37310.0
2019-03-18 14:00:00,179.85,180.35,179.42,179.92,33707.0,179.3611,179.8597,178.9323,179.4309,33707.0
2019-03-18 14:30:00,179.93,180.62,179.75,180.57,57327.0,179.4409,180.129,179.2614,180.0791,57327.0
2019-03-18 15:00:00,180.64,180.7,180.42,180.6,16551.0,180.149,180.2088,179.9296,180.1091,16551.0
2019-03-18 15:30:00,180.68,180.95,180.62,180.88,44879.0,180.1888,180.4581,180.129,180.3883,44879.0
2019-03-19 09:30:00,181.81,182.38,180.41,180.7,15815.0,181.3158,181.8842,179.9196,180.2088,15815.0
2019-03-19 10:00:00,180.92,181.11,180.46,180.74,49920.0,180.4282,180.6177,179.9694,180.2487,49920.0
2019-03-19 10:30:00,180.78,181.28,180.74,181.16,45313.0,180.2886,180.7872,180.2487,180.6675,45313.0
2019-03-19 11:00:00,181.29,182.04,181.24,181.96,42094.0,180.7972,181.5452,180.7473,181.4654,42094.0
2019-03-19 11:30:00,181.96,182.59,181.91,182.59,11953.0,181.4654,182.0937,181.4155,182.0937,11953.0
2019-03-19 12:00:00,182.64,182.91,182.6,182.8,21292.0,182.1435,182.4128,182.1036,182.3031,21292.0
2019-03-19 12:30:00,182.84,182.95,182.16,182.72,21527.0,182.343,182.4527,181.6648,182.2233,21527.0
2019-03-19 13:00:00,182.74,182.97,182.61,182.92,39726.0,182.2432,182.4726,182.1136,182.4228,39726.0
2019-03-19 13:30:00,182.91,182.94,182.09,182.59,66671.0,182.4128,182.4427,181.595,182.0937,66671.0
2019-03-19 14:00:00,182.66,182.74,182.16,182.49,65602.0,182.1635,182.2432,181.6648,181.9939,65602.0
2019-03-19 14:30:00,182.61,182.61,181.8,181.94,76520.0,182.1136,182.1136,181.3058,181.4454,76520.0
2019-03-19 15:00:00,181.99,182.11,181.53,181.53,26492.0,181.4953,181.615,181.0365,181.0365,26492.0
2019-03-19 15:30:00,181.51,182.45,180.77,182.41,186190.0,181.0166,181.954,180.2786,181.9141,186190.0
2019-03-20 09:30:00,182.08,182.76,181.72,182.34,11151.0,181.585,182.2632,181.226,181.8443,11151.0
2019-03-20 10:00:00,182.29,182.89,182.23,182.74,16115.0,181.7945,182.3928,181.7346,182.2432,16115.0
2019-03-20 10:30:00,182.67,182.78,182.33,182.45,26340.0,182.1734,182.2831,181.8344,181.954,26340.0
2019-03-20 11:00:00,182.43,182.6,182.22,182.32,47517.0,181.9341,182.1036,181.7247,181.8244,47517.0
2019-03-20 11:30:00,182.28,182.33,181.21,181.24,32819.0,181.7845,181.8344,180.7174,180.7473,32819.0
2019-03-20 12:00:00,181.21,181.82,181.21,181.79,36869.0,180.7174,181.3257,180.7174,181.2958,36869.0
2019-03-20 12:30:00,181.74,181.78,181.23,181.73,12199.0,181.246,181.2859,180.7374,181.236,12199.0
2019-03-20 13:00:00,181.66,181.66,181.45,181.46,22296.0,181.1662,181.1662,180.9568,180.9667,22296.0
2019-03-20 13:30:00,181.51,181.59,181.24,181.55,23597.0,181.0166,181.0964,180.7473,181.0565,23597.0
2019-03-20 14:00:00,181.67,183.1,181.67,183.1,97626.0,181.1762,182.6023,181.1762,182.6023,97626.0
2019-03-20 14:30:00,183.12,183.4,182.63,182.7,23338.0,182.6222,182.9015,182.1335,182.2034,23338.0
2019-03-20 15:00:00,182.73,182.85,182.13,182.21,22688.0,182.2333,182.3529,181.6349,181.7147,22688.0
2019-03-20 15:30:00,182.11,182.33,181.67,181.81,56569.0,181.615,181.8344,181.1762,181.3158,56569.0
2019-03-21 09:30:00,181.51,183.81,181.5,183.19,33682.0,181.0166,183.3103,181.0066,182.692,33682.0
2019-03-21 10:00:00,183.25,183.83,183.03,183.28,18426.0,182.7519,183.3303,182.5325,182.7818,18426.0
2019-03-21 10:30:00,183.21,183.68,183.12,183.46,15168.0,182.712,183.1807,182.6222,182.9613,15168.0
2019-03-21 11:00:00,183.43,183.7,183.05,183.39,23952.0,182.9314,183.2006,182.5524,182.8915,23952.0
2019-03-21 11:30:00,183.39,183.9,183.22,183.87,20873.0,182.8915,183.4001,182.7219,183.3702,20873.0
2019-03-21 12:00:00,183.82,183.86,183.21,183.27,19765.0,183.3203,183.3602,182.712,182.7718,19765.0
2019-03-21 12:30:00,183.3,183.73,183.21,183.53,21414.0,182.8017,183.2306,182.712,183.0311,21414.0
2019-03-21 13:00:00,183.53,184.2,183.48,184.19,35046.0,183.0311,183.6993,182.9812,183.6893,35046.0
2019-03-21 13:30:00,184.27,184.46,184.16,184.33,13613.0,183.7691,183.9586,183.6594,183.8289,13613.0
2019-03-21 14:00:00,184.41,185.28,184.41,185.23,14164.0,183.9087,184.7763,183.9087,184.7265,14164.0
2019-03-21 14:30:00,185.18,185.44,185.03,185.23,11708.0,184.6766,184.9359,184.527,184.7265,11708.0
2019-03-21 15:00:00,185.27,185.63,185.1,185.44,15650.0,184.7664,185.1254,184.5968,184.9359,15650.0
2019-03-21 15:30:00,185.45,185.75,185.26,185.41,40599.0,184.9459,185.2451,184.7564,184.906,40599.0
2019-03-22 09:30:00,184.33,185.39,183.88,183.98,15268.0,183.8289,184.886,183.3801,183.4799,15268.0
2019-03-22 10:00:00,184.1,185.11,184.1,184.43,11414.0,183.5996,184.6068,183.5996,183.9287,11414.0
2019-03-22 10:30:00,184.51,184.54,183.9,183.9,15853.0,184.0084,184.0384,183.4001,183.4001,15853.0
2019-03-22 11:00:00,183.87,183.98,183.43,183.74,16729.0,183.3702,183.4799,182.9314,183.2405,16729.0
2019-03-22 11:30:00,183.53,183.79,182.57,182.59,11158.0,183.0311,183.2904,182.0737,182.0937,11158.0
2019-03-22 12:00:00,182.52,183.34,182.51,183.01,10709.0,182.0238,182.8416,182.0139,182.5125,10709.0
2019-03-22 12:30:00,182.96,183.25,182.62,183.12,13918.0,182.4627,182.7519,182.1236,182.6222,13918.0
2019-03-22 13:00:00,183.07,183.17,182.59,182.74,15970.0,182.5724,182.6721,182.0937,182.2432,15970.0
2019-03-22 13:30:00,182.7,182.93,182.16,182.27,13499.0,182.2034,182.4327,181.6648,181.7745,13499.0
2019-03-22 14:00:00,182.23,183.01,182.23,183.01,6500.0,181.7346,182.5125,181.7346,182.5125,6500.0
2019-03-22 14:30:00,183.01,183.49,182.76,183.41,10575.0,182.5125,182.9912,182.2632,182.9114,10575.0
2019-03-22 15:00:00,183.47,183.48,182.59,182.59,12650.0,182.9713,182.9812,182.0937,182.0937,12650.0
2019-03-22 15:30:00,182.5,182.51,181.49,181.67,38509.0,182.0039,182.0139,180.9966,181.1762,38509.0
2019-03-25 09:30:00,181.03,181.65,179.6,180.78,16482.0,180.5379,181.1562,179.1118,180.2886,16482.0
2019-03-25 10:00:00,180.99,181.27,180.06,180.8,40200.0,180.498,180.7772,179.5705,180.3085,40200.0
2019-03-25 10:30:00,180.71,182.2,180.65,181.86,16655.0,180.2188,181.7047,180.1589,181.3656,16655.0
2019-03-25 11:00:00,181.89,181.95,181.38,181.89,18020.0,181.3956,181.4554,180.8869,181.3956,18020.0
2019-03-25 11:30:00,181.82,181.88,180.97,180.99,8044.0,181.3257,181.3856,180.4781,180.498,8044.0
2019-03-25 12:00:00,181.03,181.65,180.82,181.61,17450.0,180.5379,181.1562,180.3285,181.1163,17450.0
2019-03-25 12:30:00,181.6,181.64,180.55,180.86,44335.0,181.1063,181.1462,180.0592,180.3684,44335.0
2019-03-25 13:00:00,180.9,181.32,180.81,180.89,11725.0,180.4083,180.8271,180.3185,180.3983,11725.0
2019-03-25 13:30:00,180.85,181.02,180.46,180.57,6905.0,180.3584,180.5279,179.9694,180.0791,6905.0
2019-03-25 14:00:00,180.64,180.81,180.27,180.54,20443.0,180.149,180.3185,179.78,180.0492,20443.0
2019-03-25 14:30:00,180.63,181.13,180.5,181.13,39338.0,180.139,180.6376,180.0093,180.6376,39338.0
2019-03-25 15:00:00,181.17,181.81,180.95,181.62,23200.0,180.6775,181.3158,180.4581,181.1263,23200.0
2019-03-25 15:30:00,181.66,181.71,181.06,181.22,43023.0,181.1662,181.216,180.5678,180.7274,43023.0
2019-03-26 09:30:00,182.59,183.26,182.34,183.26,11109.0,182.0937,182.7618,181.8443,182.7618,11109.0
2019-03-26 10:00:00,183.26,183.26,181.95,182.33,33312.0,182.7618,182.7618,181.4554,181.8344,33312.0
2019-03-26 10:30:00,182.28,183.13,182.2,183.08,11400.0,181.7845,182.6322,181.7047,182.5823,11400.0
2019-03-26 11:00:00,183.14,183.43,182.96,183.1,9221.0,182.6422,182.9314,182.4627,182.6023,9221.0
2019-03-26 11:30:00,183.07,183.24,182.43,182.65,9365.0,182.5724,182.7419,181.9341,182.1535,9365.0
2019-03-26 12:00:00,182.79,183.3,182.52,182.56,28597.0,182.2931,182.8017,182.0238,182.0637,28597.0
2019-03-26 12:30:00,182.62,182.76,182.25,182.57,7700.0,182.1236,182.2632,181.7546,182.0737,7700.0
2019-03-26 13:00:00,182.5,183.06,182.42,182.84,7300.0,182.0039,182.5624,181.9241,182.343,7300.0
2019-03-26 13:30:00,182.86,182.86,182.33,182.45,10409.0,182.3629,182.3629,181.8344,181.954,10409.0
2019-03-26 14:00:00,182.51,182.64,182.3,182.37,7925.0,182.0139,182.1435,181.8044,181.8743,7925.0
2019-03-26 14:30:00,182.33,182.82,182.25,182.64,10168.0,181.8344,182.323,181.7546,182.1435,10168.0
2019-03-26 15:00:00,182.72,183.05,182.47,182.48,11685.0,182.2233,182.5524,181.974,181.984,11685.0
2019-03-26 15:30:00,182.46,183.02,182.37,182.98,39913.0,181.964,182.5225,181.8743,182.4826,39913.0
2019-03-27 09:30:00,183.0,183.31,182.17,182.29,18343.0,182.5025,182.8117,181.6748,181.7945,18343.0
2019-03-27 10:00:00,182.32,182.7,182.29,182.5,28569.0,181.8244,182.2034,181.7945,182.0039,28569.0
2019-03-27 10:30:00,182.45,182.52,181.21,181.22,10458.0,181.954,182.0238,180.7174,180.7274,10458.0
2019-03-27 11:00:00,181.31,181.61,179.35,179.49,26378.0,180.8171,181.1163,178.8625,179.0021,26378.0
2019-03-27 11:30:00,179.35,179.55,178.37,178.95,32166.0,178.8625,179.0619,177.8851,178.4636,32166.0
2019-03-27 12:00:00,178.94,179.77,178.93,179.65,12364.0,178.4536,179.2813,178.4436,179.1616,12364.0
2019-03-27 12:30:00,179.73,180.12,179.65,179.95,8157.0,179.2414,179.6304,179.1616,179.4608,8157.0
2019-03-27 13:00:00,179.92,180.31,179.67,180.15,12871.0,179.4309,179.8199,179.1816,179.6603,12871.0
2019-03-27 13:30:00,180.19,180.5,180.09,180.1,12976.0,179.7002,180.0093,179.6005,179.6104,12976.0
2019-03-27 14:00:00,180.16,180.36,179.91,180.13,12019.0,179.6703,179.8697,179.4209,179.6403,12019.0
2019-03-27 14:30:00,180.12,180.31,179.76,180.11,13137.0,179.6304,179.8199,179.2713,179.6204,13137.0
2019-03-27 15:00:00,180.15,180.41,179.95,180.39,21322.0,179.6603,179.9196,179.4608,179.8996,21322.0
2019-03-27 15:30:00,180.43,180.63,179.97,180.2,53306.0,179.9395,180.139,179.4808,179.7102,53306.0
2019-03-28 09:30:00,180.45,181.28,179.82,181.06,39769.0,179.9595,180.7872,179.3312,180.5678,39769.0
2019-03-28 10:00:00,181.2,181.54,181.09,181.13,11663.0,180.7074,181.0465,180.5977,180.6376,11663.0
2019-03-28 10:30:00,181.15,181.38,180.41,180.41,13676.0,180.6576,180.8869,179.9196,179.9196,13676.0
2019-03-28 11:00:00,180.46,180.49,179.59,179.61,10575.0,179.9694,179.9994,179.1018,179.1218,10575.0
2019-03-28 11:30:00,179.54,180.31,179.54,180.19,8228.0,179.0519,179.8199,179.0519,179.7002,8228.0
2019-03-28 12:00:00,180.11,180.72,180.08,180.72,8747.0,179.6204,180.2287,179.5905,180.2287,8747.0
2019-03-28 12:30:00,180.65,181.05,180.65,180.98,8458.0,180.1589,180.5578,180.1589,180.488,8458.0
2019-03-28 13:00:00,181.04,181.22,180.94,181.0,11747.0,180.5479,180.7274,180.4481,180.508,11747.0
2019-03-28 13:30:00,180.99,181.17,180.82,181.1,8547.0,180.498,180.6775,180.3285,180.6077,8547.0
2019-03-28 14:00:00,181.09,181.31,180.84,181.09,10100.0,180.5977,180.8171,180.3484,180.5977,10100.0
2019-03-28 14:30:00,181.08,181.13,180.88,181.03,7980.0,180.5878,180.6376,180.3883,180.5379,7980.0
2019-03-28 15:00:00,181.04,181.3,180.81,180.83,21554.0,180.5479,180.8072,180.3185,180.3384,21554.0
2019-03-28 15:30:00,180.82,181.23,180.63,181.06,47274.0,180.3285,180.7374,180.139,180.5678,47274.0
2019-03-29 09:30:00,182.31,182.77,181.5,181.9,24119.0,181.8144,182.2732,181.0066,181.4055,24119.0
2019-03-29 10:00:00,181.84,182.28,181.68,182.21,27436.0,181.3457,181.7845,181.1861,181.7147,27436.0
2019-03-29 10:30:00,182.23,182.28,181.44,181.64,14279.0,181.7346,181.7845,180.9468,181.1462,14279.0
2019-03-29 11:00:00,181.61,182.43,181.61,182.41,13960.0,181.1163,181.9341,181.1163,181.9141,13960.0
2019-03-29 11:30:00,182.39,182.39,181.93,181.95,11640.0,181.8942,181.8942,181.4355,181.4554,11640.0
2019-03-29 12:00:00,181.92,182.03,181.56,182.01,9286.0,181.4255,181.5352,181.0665,181.5152,9286.0
2019-03-29 12:30:00,182.01,182.21,181.85,181.86,16327.0,181.5152,181.7147,181.3557,181.3656,16327.0
2019-03-29 13:00:00,181.89,182.13,181.6,182.09,49797.0,181.3956,181.6349,181.1063,181.595,49797.0
2019-03-29 13:30:00,182.08,182.13,181.91,181.96,18445.0,181.585,181.6349,181.4155,181.4654,18445.0
2019-03-29 14:00:00,181.95,182.24,181.84,182.22,38470.0,181.4554,181.7446,181.3457,181.7247,38470.0
2019-03-29 14:30:00,182.24,182.31,182.01,182.23,24655.0,181.7446,181.8144,181.5152,181.7346,24655.0
2019-03-29 15:00:00,182.27,182.32,181.41,181.46,47057.0,181.7745,181.8244,180.9169,180.9667,47057.0
2019-03-29 15:30:00,181.43,181.63,181.26,181.53,100872.0,180.9368,181.1363,180.7673,181.0365,100872.0
2019-04-01 09:30:00,183.04,184.41,182.11,182.9,78725.0,182.5424,183.9087,181.615,182.4028,78725.0
2019-04-01 10:00:00,182.9,183.38,182.42,183.14,29467.0,182.4028,182.8815,181.9241,182.6422,29467.0
2019-04-01 10:30:00,183.14,183.95,183.14,183.93,32642.0,182.6422,183.45,182.6422,183.43,32642.0
2019-04-01 11:00:00,183.94,184.89,183.89,184.77,11129.0,183.44,184.3874,183.3901,184.2677,11129.0
2019-04-01 11:30:00,184.72,184.97,184.66,184.91,9135.0,184.2179,184.4672,184.158,184.4073,9135.0
2019-04-01 12:00:00,184.94,184.94,184.49,184.82,15776.0,184.4373,184.4373,183.9885,184.3176,15776.0
2019-04-01 12:30:00,184.7,185.03,184.5,185.03,10811.0,184.1979,184.527,183.9985,184.527,10811.0
2019-04-01 13:00:00,184.97,185.31,184.97,185.13,8403.0,184.4672,184.8063,184.4672,184.6268,8403.0
2019-04-01 13:30:00,185.16,185.34,185.01,185.27,10207.0,184.6567,184.8362,184.5071,184.7664,10207.0
2019-04-01 14:00:00,185.25,185.46,185.15,185.22,12269.0,184.7464,184.9559,184.6467,184.7165,12269.0
2019-04-01 14:30:00,185.24,185.51,185.14,185.51,15364.0,184.7365,185.0057,184.6367,185.0057,15364.0
2019-04-01 15:00:00,185.46,185.87,185.39,185.87,28104.0,184.9559,185.3647,184.886,185.3647,28104.0
2019-04-01 15:30:00,185.87,186.12,185.66,185.96,74372.0,185.3647,185.6141,185.1553,185.4545,74372.0
2019-04-02 09:30:00,185.94,187.32,185.01,185.61,35586.0,185.4345,186.8108,184.5071,185.1054,35586.0
2019-04-02 10:00:00,185.55,186.51,185.17,186.44,34206.0,185.0456,186.003,184.6666,185.9332,34206.0
2019-04-02 10:30:00,186.38,186.52,185.85,186.52,24632.0,185.8734,186.013,185.3448,186.013,24632.0
2019-04-02 11:00:00,186.55,186.6,185.7,186.14,32407.0,186.0429,186.0928,185.1952,185.634,32407.0
2019-04-02 11:30:00,186.09,186.16,185.82,185.98,38051.0,185.5841,185.654,185.3149,185.4744,38051.0
2019-04-02 12:00:00,185.9,185.9,185.55,185.86,18491.0,185.3947,185.3947,185.0456,185.3548,18491.0
2019-04-02 12:30:00,185.87,186.01,185.65,185.81,8521.0,185.3647,185.5044,185.1453,185.3049,8521.0
2019-04-02 13:00:00,185.86,186.07,185.82,186.06,9886.0,185.3548,185.5642,185.3149,185.5542,9886.0
2019-04-02 13:30:00,186.13,186.34,186.13,186.27,6145.0,185.624,185.8335,185.624,185.7637,6145.0
2019-04-02 14:00:00,186.26,186.48,186.05,186.42,7079.0,185.7537,185.9731,185.5443,185.9132,7079.0
2019-04-02 14:30:00,186.37,186.62,186.29,186.61,13015.0,185.8634,186.1127,185.7836,186.1027,13015.0
2019-04-02 15:00:00,186.62,186.9,186.54,186.86,12228.0,186.1127,186.3919,186.0329,186.352,12228.0
2019-04-02 15:30:00,186.86,186.99,186.63,186.88,33558.0,186.352,186.4817,186.1227,186.372,33558.0
2019-04-03 09:30:00,187.63,188.62,187.2,187.77,43868.0,187.12,188.1073,186.6911,187.2596,43868.0
2019-04-03 10:00:00,187.71,188.55,187.44,188.51,17600.0,187.1997,188.0375,186.9305,187.9976,17600.0
2019-04-03 10:30:00,188.6,188.94,188.52,188.88,25400.0,188.0873,188.4264,188.0075,188.3666,25400.0
2019-04-03 11:00:00,188.98,189.37,188.95,189.33,14800.0,188.4663,188.8552,188.4364,188.8153,14800.0
2019-04-03 11:30:00,189.34,189.55,188.94,189.16,10845.0,188.8253,189.0347,188.4264,188.6458,10845.0
2019-04-03 12:00:00,189.16,189.47,189.05,189.3,11046.0,188.6458,188.955,188.5361,188.7854,11046.0
2019-04-03 12:30:00,189.22,189.22,188.81,188.99,7814.0,188.7056,188.7056,188.2967,188.4763,7814.0
2019-04-03 13:00:00,189.06,189.19,188.9,189.09,5599.0,188.5461,188.6757,188.3865,188.576,5599.0
2019-04-03 13:30:00,189.04,189.04,188.22,188.22,8100.0,188.5261,188.5261,187.7084,187.7084,8100.0
2019-04-03 14:00:00,188.24,188.58,188.1,188.52,8064.0,187.7283,188.0674,187.5887,188.0075,8064.0
2019-04-03 14:30:00,188.46,188.48,188.11,188.2,10306.0,187.9477,187.9676,187.5987,187.6884,10306.0
2019-04-03 15:00:00,188.16,188.25,187.7,187.98,13701.0,187.6485,187.7383,187.1898,187.469,13701.0
2019-04-03 15:30:00,188.0,188.29,187.66,188.04,40733.0,187.489,187.7782,187.1499,187.5288,40733.0
2019-04-04 09:30:00,188.66,188.66,187.57,187.94,28227.0,188.1472,188.1472,187.0601,187.4291,28227.0
2019-04-04 10:00:00,187.95,187.95,186.76,186.76,8221.0,187.4391,187.4391,186.2523,186.2523,8221.0
2019-04-04 10:30:00,186.66,187.18,186.28,186.67,8443.0,186.1526,186.6712,185.7736,186.1626,8443.0
2019-04-04 11:00:00,186.71,186.73,185.79,185.86,10947.0,186.2025,186.2224,185.285,185.3548,10947.0
2019-04-04 11:30:00,185.89,186.06,185.45,185.57,7085.0,185.3847,185.5542,184.9459,185.0656,7085.0
2019-04-04 12:00:00,185.56,185.84,185.08,185.08,9162.0,185.0556,185.3348,184.5769,184.5769,9162.0
2019-04-04 12:30:00,185.0,185.0,184.32,184.96,15211.0,184.4971,184.4971,183.819,184.4572,15211.0
2019-04-04 13:00:00,185.0,185.45,184.91,185.13,10438.0,184.4971,184.9459,184.4073,184.6268,10438.0
2019-04-04 13:30:00,185.06,185.07,184.7,184.73,6101.0,184.5569,184.5669,184.1979,184.2278,6101.0
2019-04-04 14:00:00,184.73,185.48,184.69,185.45,6343.0,184.2278,184.9758,184.1879,184.9459,6343.0
2019-04-04 14:30:00,185.43,185.89,185.36,185.86,8028.0,184.9259,185.3847,184.8561,185.3548,8028.0
2019-04-04 15:00:00,185.92,186.09,185.46,185.52,15689.0,185.4146,185.5841,184.9559,185.0157,15689.0
2019-04-04 15:30:00,185.58,186.23,185.54,186.08,25455.0,185.0755,185.7238,185.0356,185.5742,25455.0
2019-04-05 09:30:00,186.57,188.67,186.43,188.42,30311.0,186.0628,188.1571,185.9232,187.9078,30311.0
2019-04-05 10:00:00,188.43,188.81,188.13,188.8,24511.0,187.9178,188.2967,187.6186,188.2868,24511.0
2019-04-05 10:30:00,188.75,188.82,187.73,188.38,20739.0,188.2369,188.3067,187.2197,187.8679,20739.0
2019-04-05 11:00:00,188.37,188.47,187.87,188.25,26429.0,187.8579,187.9577,187.3593,187.7383,26429.0
2019-04-05 11:30:00,188.22,188.22,187.42,187.65,7660.0,187.7084,187.7084,186.9105,187.1399,7660.0
2019-04-05 12:00:00,187.64,188.03,187.64,187.74,8100.0,187.1299,187.5189,187.1299,187.2297,8100.0
2019-04-05 12:30:00,187.77,187.93,187.55,187.83,17157.0,187.2596,187.4191,187.0402,187.3194,17157.0
2019-04-05 13:00:00,187.85,188.57,187.83,188.4,41698.0,187.3394,188.0574,187.3194,187.8879,41698.0
2019-04-05 13:30:00,188.4,188.51,188.19,188.42,9083.0,187.8879,187.9976,187.6784,187.9078,9083.0
2019-04-05 14:00:00,188.38,188.72,188.24,188.44,9353.0,187.8679,188.207,187.7283,187.9278,9353.0
2019-04-05 14:30:00,188.38,188.95,188.16,188.53,13989.0,187.8679,188.4364,187.6485,188.0175,13989.0
2019-04-05 15:00:00,188.58,188.63,188.22,188.58,13388.0,188.0674,188.1172,187.7084,188.0674,13388.0
2019-04-05 15:30:00,188.56,189.6,188.49,189.22,84730.0,188.0474,189.0846,187.9776,188.7056,84730.0
2019-04-08 09:30:00,189.01,189.42,187.27,188.76,18434.0,188.4962,188.9051,186.7609,188.2469,18434.0
2019-04-08 10:00:00,188.8,189.04,188.36,188.48,14259.0,188.2868,188.5261,187.848,187.9676,14259.0
2019-04-08 10:30:00,188.45,189.38,188.45,189.14,56267.0,187.9377,188.8652,187.9377,188.6259,56267.0
2019-04-08 11:00:00,189.19,189.56,189.14,189.45,16597.0,188.6757,189.0447,188.6259,188.935,16597.0
2019-04-08 11:30:00,189.55,189.78,188.99,189.15,11368.0,189.0347,189.2641,188.4763,188.6358,11368.0
2019-04-08 12:00:00,189.14,189.54,188.81,189.44,10750.0,188.6259,189.0248,188.2967,188.925,10750.0
2019-04-08 12:30:00,189.39,189.58,189.38,189.51,7000.0,188.8752,189.0647,188.8652,188.9948,7000.0
2019-04-08 13:00:00,189.5,189.77,189.34,189.77,7345.0,188.9849,189.2541,188.8253,189.2541,7345.0
2019-04-08 13:30:00,189.76,189.8,189.47,189.7,7736.0,189.2442,189.2841,188.955,189.1843,7736.0
2019-04-08 14:00:00,189.7,189.82,189.49,189.53,9255.0,189.1843,189.304,188.9749,189.0148,9255.0
2019-04-08 14:30:00,189.64,189.67,189.51,189.59,9155.0,189.1245,189.1544,188.9948,189.0746,9155.0
2019-04-08 15:00:00,189.62,189.87,189.33,189.4,28068.0,189.1045,189.3539,188.8153,188.8851,28068.0
2019-04-08 15:30:00,189.34,189.85,189.3,189.71,73581.0,188.8253,189.3339,188.7854,189.1943,73581.0
2019-04-09 09:30:00,188.93,190.05,188.52,189.74,59084.0,188.4164,189.5334,188.0075,189.2242,59084.0
2019-04-09 10:00:00,189.75,190.25,189.16,189.16,28001.0,189.2342,189.7328,188.6458,188.6458,28001.0
2019-04-09 10:30:00,189.24,189.25,188.33,188.83,29263.0,188.7256,188.7356,187.8181,188.3167,29263.0
2019-04-09 11:00:00,188.87,189.73,188.87,189.18,11016.0,188.3566,189.2142,188.3566,188.6657,11016.0
2019-04-09 11:30:00,189.14,189.61,188.94,189.38,20302.0,188.6259,189.0946,188.4264,188.8652,20302.0
2019-04-09 12:00:00,189.35,189.7,189.31,189.69,25468.0,188.8353,189.1843,188.7954,189.1744,25468.0
2019-04-09 12:30:00,189.69,189.77,189.48,189.69,13711.0,189.1744,189.2541,188.9649,189.1744,13711.0
2019-04-09 13:00:00,189.66,189.69,189.26,189.32,7947.0,189.1444,189.1744,188.7455,188.8054,7947.0
2019-04-09 13:30:00,189.28,189.37,189.15,189.18,12024.0,188.7655,188.8552,188.6358,188.6657,12024.0
2019-04-09 14:00:00,189.14,189.47,188.98,189.28,17859.0,188.6259,188.955,188.4663,188.7655,17859.0
2019-04-09 14:30:00,189.27,189.69,189.09,189.24,41601.0,188.7555,189.1744,188.576,188.7256,41601.0
2019-04-09 15:00:00,189.25,189.37,189.14,189.23,13998.0,188.7356,188.8552,188.6259,188.7156,13998.0
2019-04-09 15:30:00,189.22,189.54,188.51,189.01,126210.0,188.7056,189.0248,187.9976,188.4962,126210.0
2019-04-10 09:30:00,189.07,190.29,188.14,189.45,68285.0,188.556,189.7727,187.6286,188.935,68285.0
2019-04-10 10:00:00,189.42,189.47,188.72,189.0,56853.0,188.9051,188.955,188.207,188.4862,56853.0
2019-04-10 10:30:00,188.99,189.96,188.94,189.59,123601.0,188.4763,189.4436,188.4264,189.0746,123601.0
2019-04-10 11:00:00,189.57,190.21,189.3,189.54,60816.0,189.0547,189.6929,188.7854,189.0248,60816.0
2019-04-10 11:30:00,189.54,189.71,189.09,189.37,41341.0,189.0248,189.1943,188.576,188.8552,41341.0
2019-04-10 12:00:00,189.41,189.51,189.12,189.25,30470.0,188.8951,188.9948,188.6059,188.7356,30470.0
2019-04-10 12:30:00,189.24,189.41,189.11,189.2,52816.0,188.7256,188.8951,188.5959,188.6857,52816.0
2019-04-10 13:00:00,189.22,189.27,188.92,188.92,16894.0,188.7056,188.7555,188.4064,188.4064,16894.0
2019-04-10 13:30:00,188.89,189.05,188.8,189.02,7492.0,188.3765,188.5361,188.2868,188.5062,7492.0
2019-04-10 14:00:00,189.02,189.09,188.22,188.41,15411.0,188.5062,188.576,187.7084,187.8978,15411.0
2019-04-10 14:30:00,188.43,189.02,188.41,189.02,24501.0,187.9178,188.5062,187.8978,188.5062,24501.0
2019-04-10 15:00:00,189.06,189.23,188.51,188.53,48176.0,188.5461,188.7156,187.9976,188.0175,48176.0
2019-04-10 15:30:00,188.52,189.18,188.49,188.97,179451.0,188.0075,188.6657,187.9776,188.4563,179451.0
2019-04-11 09:30:00,189.58,190.48,188.17,188.48,106925.0,189.0647,189.9622,187.6585,187.9676,106925.0
2019-04-11 10:00:00,188.52,188.78,188.25,188.73,58996.0,188.0075,188.2668,187.7383,188.217,58996.0
2019-04-11 10:30:00,188.68,189.3,188.5,189.09,143845.0,188.1671,188.7854,187.9876,188.576,143845.0
2019-04-11 11:00:00,189.12,189.66,188.96,189.27,135346.0,188.6059,189.1444,188.4463,188.7555,135346.0
2019-04-11 11:30:00,189.27,189.63,189.07,189.49,22991.0,188.7555,189.1145,188.556,188.9749,22991.0
2019-04-11 12:00:00,189.44,189.65,189.42,189.59,20611.0,188.925,189.1345,188.9051,189.0746,20611.0
2019-04-11 12:30:00,189.59,189.92,189.52,189.88,14327.0,189.0746,189.4037,189.0048,189.3638,14327.0
2019-04-11 13:00:00,189.88,189.98,189.63,189.68,10742.0,189.3638,189.4636,189.1145,189.1644,10742.0
2019-04-11 13:30:00,189.7,189.9,189.48,189.65,17759.0,189.1843,189.3838,188.9649,189.1345,17759.0
2019-04-11 14:00:00,189.69,190.03,189.59,189.83,23344.0,189.1744,189.5134,189.0746,189.314,23344.0
2019-04-11 14:30:00,189.83,190.01,189.74,189.82,18163.0,189.314,189.4935,189.2242,189.304,18163.0
2019-04-11 15:00:00,189.78,190.14,189.75,189.78,32552.0,189.2641,189.6231,189.2342,189.2641,32552.0
2019-04-11 15:30:00,189.76,189.84,189.21,189.53,133127.0,189.2442,189.3239,188.6957,189.0148,133127.0
2019-04-12 09:30:00,189.94,190.5,188.97,189.34,26732.0,189.4237,189.9822,188.4563,188.8253,26732.0
2019-04-12 10:00:00,189.34,189.75,189.19,189.59,68349.0,188.8253,189.2342,188.6757,189.0746,68349.0
2019-04-12 10:30:00,189.63,189.77,189.39,189.7,8612.0,189.1145,189.2541,188.8752,189.1843,8612.0
2019-04-12 11:00:00,189.6,189.64,189.09,189.57,11650.0,189.0846,189.1245,188.576,189.0547,11650.0
2019-04-12 11:30:00,189.57,189.57,189.22,189.39,8603.0,189.0547,189.0547,188.7056,188.8752,8603.0
2019-04-12 12:00:00,189.45,189.56,189.25,189.5,7600.0,188.935,189.0447,188.7356,188.9849,7600.0
2019-04-12 12:30:00,189.54,189.76,189.4,189.71,11968.0,189.0248,189.2442,188.8851,189.1943,11968.0
2019-04-12 13:00:00,189.67,189.72,189.46,189.54,11722.0,189.1544,189.2043,188.945,189.0248,11722.0
2019-04-12 13:30:00,189.55,189.57,189.27,189.27,9174.0,189.0347,189.0547,188.7555,188.7555,9174.0
2019-04-12 14:00:00,189.29,189.52,189.18,189.41,8003.0,188.7754,189.0048,188.6657,188.8951,8003.0
2019-04-12 14:30:00,189.41,189.5,189.3,189.36,7020.0,188.8951,188.9849,188.7854,188.8453,7020.0
2019-04-12 15:00:00,189.36,189.46,189.22,189.27,12900.0,188.8453,188.945,188.7056,188.7555,12900.0
2019-04-12 15:30:00,189.26,189.64,189.23,189.63,43389.0,188.7455,189.1245,188.7156,189.1145,43389.0
2019-04-15 09:30:00,190.8,191.2,189.83,189.97,44178.0,190.2813,190.6803,189.314,189.4536,44178.0
2019-04-15 10:00:00,189.91,190.03,189.43,189.43,8529.0,189.3938,189.5134,188.9151,188.9151,8529.0
2019-04-15 10:30:00,189.27,189.36,188.91,189.23,13218.0,188.7555,188.8453,188.3965,188.7156,13218.0
2019-04-15 11:00:00,189.3,189.37,189.11,189.25,12516.0,188.7854,188.8552,188.5959,188.7356,12516.0
2019-04-15 11:30:00,189.23,189.31,188.9,189.31,6612.0,188.7156,188.7954,188.3865,188.7954,6612.0
2019-04-15 12:00:00,189.37,189.45,188.97,189.44,10062.0,188.8552,188.935,188.4563,188.925,10062.0
2019-04-15 12:30:00,189.44,189.49,189.16,189.21,7235.0,188.925,188.9749,188.6458,188.6957,7235.0
2019-04-15 13:00:00,189.24,189.46,188.98,189.12,31840.0,188.7256,188.945,188.4663,188.6059,31840.0
2019-04-15 13:30:00,189.12,189.41,189.02,189.25,15145.0,188.6059,188.8951,188.5062,188.7356,15145.0
2019-04-15 14:00:00,189.25,189.67,189.22,189.59,7331.0,188.7356,189.1544,188.7056,189.0746,7331.0
2019-04-15 14:30:00,189.58,189.75,189.43,189.52,10199.0,189.0647,189.2342,188.9151,189.0048,10199.0
2019-04-15 15:00:00,189.61,189.8,189.55,189.67,21144.0,189.0946,189.2841,189.0347,189.1544,21144.0
2019-04-15 15:30:00,189.68,189.84,189.04,189.05,93926.0,189.1644,189.3239,188.5261,188.5361,93926.0
2019-04-16 09:30:00,189.38,189.63,189.05,189.33,36403.0,188.8652,189.1145,188.5361,188.8153,36403.0
2019-04-16 10:00:00,189.38,189.7,189.18,189.25,18767.0,188.8652,189.1843,188.6657,188.7356,18767.0
2019-04-16 10:30:00,189.11,189.28,188.79,189.28,6729.0,188.5959,188.7655,188.2768,188.7655,6729.0
2019-04-16 11:00:00,189.16,189.71,189.14,189.53,11462.0,188.6458,189.1943,188.6259,189.0148,11462.0
2019-04-16 11:30:00,189.53,189.65,189.31,189.47,7767.0,189.0148,189.1345,188.7954,188.955,7767.0
2019-04-16 12:00:00,189.5,189.72,189.28,189.34,9925.0,188.9849,189.2043,188.7655,188.8253,9925.0
2019-04-16 12:30:00,189.27,189.59,189.22,189.59,5528.0,188.7555,189.0746,188.7056,189.0746,5528.0
2019-04-16 13:00:00,189.55,189.65,189.37,189.43,5740.0,189.0347,189.1345,188.8552,188.9151,5740.0
2019-04-16 13:30:00,189.43,189.8,189.31,189.48,10710.0,188.9151,189.2841,188.7954,188.9649,10710.0
2019-04-16 14:00:00,189.5,189.64,189.45,189.53,5416.0,188.9849,189.1245,188.935,189.0148,5416.0
2019-04-16 14:30:00,189.55,189.75,189.41,189.68,5699.0,189.0347,189.2342,188.8951,189.1644,5699.0
2019-04-16 15:00:00,189.69,189.77,189.08,189.09,18322.0,189.1744,189.2541,188.566,188.576,18322.0
2019-04-16 15:30:00,189.09,189.09,188.4,188.82,53156.0,188.576,188.576,187.8879,188.3067,53156.0
2019-04-17 09:30:00,189.38,189.38,187.86,187.86,18854.0,188.8652,188.8652,187.3493,187.3493,18854.0
2019-04-17 10:00:00,187.84,187.84,186.8,187.78,18883.0,187.3294,187.3294,186.2922,187.2695,18883.0
2019-04-17 10:30:00,187.63,188.24,187.33,187.35,6235.0,187.12,187.7283,186.8208,186.8407,6235.0
2019-04-17 11:00:00,187.35,187.78,187.35,187.5,7378.0,186.8407,187.2695,186.8407,186.9903,7378.0
2019-04-17 11:30:00,187.49,187.49,186.61,186.87,16840.0,186.9803,186.9803,186.1027,186.362,16840.0
2019-04-17 12:00:00,186.79,186.97,186.32,186.92,9396.0,186.2822,186.4617,185.8135,186.4119,9396.0
2019-04-17 12:30:00,187.01,187.21,186.66,186.97,6505.0,186.5016,186.7011,186.1526,186.4617,6505.0
2019-04-17 13:00:00,187.18,187.34,186.53,186.59,7660.0,186.6712,186.8307,186.0229,186.0828,7660.0
2019-04-17 13:30:00,186.63,186.96,186.43,186.43,10396.0,186.1227,186.4518,185.9232,185.9232,10396.0
2019-04-17 14:00:00,186.43,186.53,186.07,186.23,6924.0,185.9232,186.0229,185.5642,185.7238,6924.0
2019-04-17 14:30:00,186.27,186.83,186.26,186.74,6252.0,185.7637,186.3221,185.7537,186.2324,6252.0
2019-04-17 15:00:00,186.69,186.79,186.07,186.18,14605.0,186.1825,186.2822,185.5642,185.6739,14605.0
2019-04-17 15:30:00,186.19,186.37,186.08,186.31,45300.0,185.6839,185.8634,185.5742,185.8035,45300.0
2019-04-18 09:30:00,187.45,187.45,185.38,185.64,60362.0,186.9404,186.9404,184.8761,185.1354,60362.0
2019-04-18 10:00:00,185.47,185.67,184.69,184.78,17625.0,184.9658,185.1653,184.1879,184.2777,17625.0
2019-04-18 10:30:00,184.79,185.7,184.67,185.52,16701.0,184.2877,185.1952,184.168,185.0157,16701.0
2019-04-18 11:00:00,185.61,185.82,184.96,185.06,13595.0,185.1054,185.3149,184.4572,184.5569,13595.0
2019-04-18 11:30:00,185.06,185.61,185.01,185.43,19100.0,184.5569,185.1054,184.5071,184.9259,19100.0
2019-04-18 12:00:00,185.52,185.94,185.33,185.87,14457.0,185.0157,185.4345,184.8262,185.3647,14457.0
2019-04-18 12:30:00,185.81,185.93,185.6,185.6,9783.0,185.3049,185.4246,185.0955,185.0955,9783.0
2019-04-18 13:00:00,185.53,185.86,185.52,185.76,10601.0,185.0257,185.3548,185.0157,185.255,10601.0
2019-04-18 13:30:00,185.81,185.95,185.54,185.82,14216.0,185.3049,185.4445,185.0356,185.3149,14216.0
2019-04-18 14:00:00,185.82,186.35,185.81,186.28,16157.0,185.3149,185.8434,185.3049,185.7736,16157.0
2019-04-18 14:30:00,186.31,187.06,186.26,187.06,10670.0,185.8035,186.5515,185.7537,186.5515,10670.0
2019-04-18 15:00:00,187.02,187.07,186.84,186.85,16574.0,186.5116,186.5615,186.3321,186.3421,16574.0
2019-04-18 15:30:00,186.73,186.97,186.53,186.58,67373.0,186.2224,186.4617,186.0229,186.0728,67373.0
2019-04-22 09:30:00,186.27,187.19,186.13,186.56,30249.0,185.7637,186.6812,185.624,186.0529,30249.0
2019-04-22 10:00:00,186.65,187.67,186.57,187.12,21185.0,186.1426,187.1598,186.0628,186.6113,21185.0
2019-04-22 10:30:00,187.26,187.33,186.95,187.14,18777.0,186.751,186.8208,186.4418,186.6313,18777.0
2019-04-22 11:00:00,187.19,187.53,187.06,187.28,16399.0,186.6812,187.0202,186.5515,186.7709,16399.0
2019-04-22 11:30:00,187.25,187.39,186.86,187.12,8052.0,186.741,186.8806,186.352,186.6113,8052.0
2019-04-22 12:00:00,187.07,187.28,186.77,187.07,10494.0,186.5615,186.7709,186.2623,186.5615,10494.0
2019-04-22 12:30:00,187.1,187.22,186.94,187.02,5616.0,186.5914,186.7111,186.4318,186.5116,5616.0
2019-04-22 13:00:00,187.03,187.08,186.84,186.97,7000.0,186.5216,186.5715,186.3321,186.4617,7000.0
2019-04-22 13:30:00,187.03,187.29,186.97,187.2,10200.0,186.5216,186.7809,186.4617,186.6911,10200.0
2019-04-22 14:00:00,187.18,187.19,186.91,187.02,13304.0,186.6712,186.6812,186.4019,186.5116,13304.0
2019-04-22 14:30:00,187.01,187.16,186.99,187.01,9819.0,186.5016,186.6512,186.4817,186.5016,9819.0
2019-04-22 15:00:00,186.98,187.02,186.85,186.95,13879.0,186.4717,186.5116,186.3421,186.4418,13879.0
2019-04-22 15:30:00,186.96,187.42,186.84,187.04,77794.0,186.4518,186.9105,186.3321,186.5316,77794.0
2019-04-23 09:30:00,187.44,189.0,187.06,188.69,37201.0,186.9305,188.4862,186.5515,188.1771,37201.0
2019-04-23 10:00:00,188.71,189.42,188.46,189.42,51188.0,188.197,188.9051,187.9477,188.9051,51188.0
2019-04-23 10:30:00,189.41,189.47,188.04,188.25,21791.0,188.8951,188.955,187.5288,187.7383,21791.0
2019-04-23 11:00:00,188.32,189.32,188.21,189.12,8167.0,187.8081,188.8054,187.6984,188.6059,8167.0
2019-04-23 11:30:00,189.2,189.95,189.2,189.53,31323.0,188.6857,189.4336,188.6857,189.0148,31323.0
2019-04-23 12:00:00,189.59,189.87,189.36,189.42,18387.0,189.0746,189.3539,188.8453,188.9051,18387.0
2019-04-23 12:30:00,189.39,189.39,188.86,189.24,16584.0,188.8752,188.8752,188.3466,188.7256,16584.0
2019-04-23 13:00:00,189.27,189.27,188.92,189.09,15179.0,188.7555,188.7555,188.4064,188.576,15179.0
2019-04-23 13:30:00,189.21,189.67,189.21,189.43,12444.0,188.6957,189.1544,188.6957,188.9151,12444.0
2019-04-23 14:00:00,189.4,189.44,189.2,189.36,13715.0,188.8851,188.925,188.6857,188.8453,13715.0
2019-04-23 14:30:00,189.33,190.18,189.32,189.8,16158.0,188.8153,189.663,188.8054,189.2841,16158.0
2019-04-23 15:00:00,189.77,189.86,189.38,189.4,22300.0,189.2541,189.3439,188.8652,188.8851,22300.0
2019-04-23 15:30:00,189.41,189.56,188.97,189.23,55062.0,188.8951,189.0447,188.4563,188.7156,55062.0
2019-04-24 09:30:00,189.1,189.98,188.24,189.06,26367.0,188.586,189.4636,187.7283,188.5461,26367.0
2019-04-24 10:00:00,189.13,189.54,189.0,189.35,18100.0,188.6159,189.0248,188.4862,188.8353,18100.0
2019-04-24 10:30:00,189.35,190.19,189.23,190.07,9438.0,188.8353,189.673,188.7156,189.5533,9438.0
2019-04-24 11:00:00,190.1,190.5,189.92,190.41,5700.0,189.5832,189.9822,189.4037,189.8924,5700.0
2019-04-24 11:30:00,190.43,190.49,190.03,190.21,7134.0,189.9123,189.9722,189.5134,189.6929,7134.0
2019-04-24 12:00:00,190.18,190.24,189.92,190.12,6278.0,189.663,189.7229,189.4037,189.6032,6278.0
2019-04-24 12:30:00,190.06,190.22,189.8,189.8,10071.0,189.5434,189.7029,189.2841,189.2841,10071.0
2019-04-24 13:00:00,189.78,189.92,189.63,189.76,6023.0,189.2641,189.4037,189.1145,189.2442,6023.0
2019-04-24 13:30:00,189.74,190.08,189.7,190.02,7211.0,189.2242,189.5633,189.1843,189.5035,7211.0
2019-04-24 14:00:00,190.01,190.02,189.7,189.9,8605.0,189.4935,189.5035,189.1843,189.3838,8605.0
2019-04-24 14:30:00,189.91,190.21,189.76,190.06,34736.0,189.3938,189.6929,189.2442,189.5434,34736.0
2019-04-24 15:00:00,190.06,190.21,189.97,189.97,12061.0,189.5434,189.6929,189.4536,189.4536,12061.0
2019-04-24 15:30:00,189.98,190.0,189.35,189.35,51948.0,189.4636,189.4835,188.8353,188.8353,51948.0
2019-04-25 09:30:00,188.71,190.32,187.78,189.53,69351.0,188.197,189.8026,187.2695,189.0148,69351.0
2019-04-25 10:00:00,189.45,189.61,187.65,188.5,79974.0,188.935,189.0946,187.1399,187.9876,79974.0
2019-04-25 10:30:00,188.41,189.16,187.95,189.0,63875.0,187.8978,188.6458,187.4391,188.4862,63875.0
2019-04-25 11:00:00,188.98,189.09,188.2,188.94,34332.0,188.4663,188.576,187.6884,188.4264,34332.0
2019-04-25 11:30:00,188.89,189.31,188.5,189.3,37227.0,188.3765,188.7954,187.9876,188.7854,37227.0
2019-04-25 12:00:00,189.31,189.44,188.58,188.58,20948.0,188.7954,188.925,188.0674,188.0674,20948.0
2019-04-25 12:30:00,188.54,189.01,188.51,189.0,17174.0,188.0275,188.4962,187.9976,188.4862,17174.0
2019-04-25 13:00:00,189.0,189.09,188.57,188.72,21692.0,188.4862,188.576,188.0574,188.207,21692.0
2019-04-25 13:30:00,188.75,189.21,188.73,189.15,28361.0,188.2369,188.6957,188.217,188.6358,28361.0
2019-04-25 14:00:00,189.19,189.6,189.13,189.23,27134.0,188.6757,189.0846,188.6159,188.7156,27134.0
2019-04-25 14:30:00,189.22,189.55,189.18,189.33,37373.0,188.7056,189.0347,188.6657,188.8153,37373.0
2019-04-25 15:00:00,189.31,189.34,188.96,189.02,41221.0,188.7954,188.8253,188.4463,188.5062,41221.0
2019-04-25 15:30:00,189.07,189.7,188.88,189.2,128410.0,188.556,189.1843,188.3666,188.6857,128410.0
2019-04-26 09:30:00,194.4,200.53,191.0,200.47,104886.0,193.8716,199.9849,190.4808,199.9251,104886.0
2019-04-26 10:00:00,200.58,202.15,200.06,200.67,105055.0,200.0348,201.6005,199.5162,200.1245,105055.0
2019-04-26 10:30:00,200.78,203.2,200.75,203.2,65866.0,200.2342,202.6476,200.2043,202.6476,65866.0
2019-04-26 11:00:00,203.19,203.28,201.49,201.84,60304.0,202.6377,202.7274,200.9423,201.2913,60304.0
2019-04-26 11:30:00,201.78,202.01,200.44,200.7,56528.0,201.2315,201.4609,199.8951,200.1544,56528.0
2019-04-26 12:00:00,200.7,200.71,199.77,200.45,38697.0,200.1544,200.1644,199.227,199.9051,38697.0
2019-04-26 12:30:00,200.45,200.91,199.94,200.1,49826.0,199.9051,200.3639,199.3965,199.5561,49826.0
2019-04-26 13:00:00,200.02,200.59,200.02,200.5,20715.0,199.4763,200.0447,199.4763,199.955,20715.0
2019-04-26 13:30:00,200.5,200.54,199.96,200.03,29085.0,199.955,199.9949,199.4164,199.4862,29085.0
2019-04-26 14:00:00,200.03,200.85,199.78,200.51,31727.0,199.4862,200.304,199.2369,199.9649,31727.0
2019-04-26 14:30:00,200.54,200.82,200.23,200.35,28238.0,199.9949,200.2741,199.6857,199.8054,28238.0
2019-04-26 15:00:00,200.43,200.65,199.73,199.94,35061.0,199.8852,200.1046,199.1871,199.3965,35061.0
2019-04-26 15:30:00,199.95,200.24,199.44,199.85,101453.0,199.4065,199.6957,198.8979,199.3067,101453.0
2019-04-29 09:30:00,199.55,201.0,199.01,200.18,71440.0,199.0076,200.4536,198.469,199.6358,71440.0
2019-04-29 10:00:00,200.06,200.07,198.89,199.44,51771.0,199.5162,199.5261,198.3493,198.8979,51771.0
2019-04-29 10:30:00,199.41,199.68,199.11,199.46,24520.0,198.8679,199.1372,198.5687,198.9178,24520.0
2019-04-29 11:00:00,199.46,199.52,198.5,198.83,18032.0,198.9178,198.9776,197.9604,198.2895,18032.0
2019-04-29 11:30:00,198.83,198.83,197.88,197.88,15572.0,198.2895,198.2895,197.3421,197.3421,15572.0
2019-04-29 12:00:00,197.86,197.99,197.55,197.77,18835.0,197.3221,197.4518,197.013,197.2324,18835.0
2019-04-29 12:30:00,197.75,198.0,197.59,197.85,8113.0,197.2124,197.4618,197.0529,197.3122,8113.0
2019-04-29 13:00:00,197.85,198.38,197.72,198.38,7795.0,197.3122,197.8407,197.1825,197.8407,7795.0
2019-04-29 13:30:00,198.43,198.63,198.04,198.24,6700.0,197.8906,198.0901,197.5017,197.7011,6700.0
2019-04-29 14:00:00,198.17,198.45,197.97,198.31,21410.0,197.6313,197.9105,197.4318,197.7709,21410.0
2019-04-29 14:30:00,198.35,198.58,197.98,198.58,23928.0,197.8108,198.0402,197.4418,198.0402,23928.0
2019-04-29 15:00:00,198.58,198.58,197.9,197.9,12473.0,198.0402,198.0402,197.362,197.362,12473.0
2019-04-29 15:30:00,197.88,198.21,197.34,197.56,65664.0,197.3421,197.6712,196.8036,197.023,65664.0
2019-04-30 09:30:00,197.0,198.93,197.0,198.84,20614.0,196.4645,198.3892,196.4645,198.2995,20614.0
2019-04-30 10:00:00,198.85,199.15,197.34,197.56,28550.0,198.3095,198.6086,196.8036,197.023,28550.0
2019-04-30 10:30:00,197.47,197.6,197.01,197.12,19484.0,196.9332,197.0629,196.4745,196.5842,19484.0
2019-04-30 11:00:00,197.03,197.12,196.12,196.27,15233.0,196.4944,196.5842,195.5869,195.7365,15233.0
2019-04-30 11:30:00,196.27,197.19,196.23,196.7,66544.0,195.7365,196.654,195.6966,196.1653,66544.0
2019-04-30 12:00:00,196.73,197.25,196.32,196.91,73450.0,196.1952,196.7138,195.7863,196.3747,73450.0
2019-04-30 12:30:00,196.95,196.99,196.42,196.93,29832.0,196.4146,196.4545,195.8861,196.3947,29832.0
2019-04-30 13:00:00,196.95,197.06,196.48,196.58,23923.0,196.4146,196.5243,195.9459,196.0456,23923.0
2019-04-30 13:30:00,196.56,197.24,196.56,197.15,20418.0,196.0257,196.7038,196.0257,196.6141,20418.0
2019-04-30 14:00:00,197.24,197.24,196.5,196.98,25957.0,196.7038,196.7038,195.9658,196.4445,25957.0
2019-04-30 14:30:00,197.05,197.37,196.93,197.02,29041.0,196.5143,196.8335,196.3947,196.4844,29041.0
2019-04-30 15:00:00,197.07,197.65,196.99,197.2,53654.0,196.5343,197.1127,196.4545,196.6639,53654.0
2019-04-30 15:30:00,197.18,197.79,196.95,197.45,139107.0,196.644,197.2523,196.4146,196.9133,139107.0
2019-05-01 09:30:00,197.86,198.28,195.61,196.03,22050.0,197.3221,197.741,195.0783,195.4971,22050.0
2019-05-01 10:00:00,195.89,196.7,195.41,195.47,10780.0,195.3575,196.1653,194.8788,194.9386,10780.0
2019-05-01 10:30:00,195.38,195.74,195.21,195.21,10566.0,194.8489,195.2079,194.6794,194.6794,10566.0
2019-05-01 11:00:00,195.28,195.8,195.07,195.76,10935.0,194.7492,195.2677,194.5397,195.2279,10935.0
2019-05-01 11:30:00,195.81,196.18,195.7,196.1,20158.0,195.2777,195.6467,195.168,195.5669,20158.0
2019-05-01 12:00:00,196.14,196.41,195.93,196.07,8222.0,195.6068,195.8761,195.3974,195.537,8222.0
2019-05-01 12:30:00,196.02,196.24,195.92,196.04,17467.0,195.4871,195.7066,195.3874,195.5071,17467.0
2019-05-01 13:00:00,196.04,196.44,195.86,195.96,6500.0,195.5071,195.906,195.3276,195.4273,6500.0
2019-05-01 13:30:00,195.95,195.98,195.63,195.81,8200.0,195.4173,195.4473,195.0982,195.2777,8200.0
2019-05-01 14:00:00,195.89,196.61,195.89,196.12,17765.0,195.3575,196.0755,195.3575,195.5869,17765.0
2019-05-01 14:30:00,196.14,196.29,194.91,195.17,15346.0,195.6068,195.7564,194.3802,194.6395,15346.0
2019-05-01 15:00:00,195.14,195.23,194.4,194.59,23226.0,194.6095,194.6993,193.8716,194.061,23226.0
2019-05-01 15:30:00,194.51,194.9,194.32,194.42,90253.0,193.9813,194.3702,193.7918,193.8915,90253.0
2019-05-02 09:30:00,194.03,195.54,193.96,194.45,30373.0,193.5026,195.0085,193.4327,193.9214,30373.0
2019-05-02 10:00:00,194.52,195.58,194.46,195.0,16550.0,193.9912,195.0483,193.9314,194.4699,16550.0
2019-05-02 10:30:00,194.97,196.03,194.9,195.54,40754.0,194.44,195.4971,194.3702,195.0085,40754.0
2019-05-02 11:00:00,195.58,196.02,194.74,194.74,22279.0,195.0483,195.4871,194.2106,194.2106,22279.0
2019-05-02 11:30:00,194.85,195.19,193.62,193.78,16276.0,194.3203,194.6594,193.0937,193.2532,16276.0
2019-05-02 12:00:00,193.78,194.45,193.45,194.05,39010.0,193.2532,193.9214,192.9241,193.5225,39010.0
2019-05-02 12:30:00,193.98,194.37,193.87,194.05,13100.0,193.4527,193.8416,193.343,193.5225,13100.0
2019-05-02 13:00:00,194.12,194.8,194.03,194.73,38851.0,193.5923,194.2705,193.5026,194.2007,38851.0
2019-05-02 13:30:00,194.78,195.1,194.47,194.9,19516.0,194.2505,194.5696,193.9414,194.3702,19516.0
2019-05-02 14:00:00,194.95,195.24,194.81,194.84,53188.0,194.4201,194.7093,194.2804,194.3104,53188.0
2019-05-02 14:30:00,194.92,195.05,194.51,194.79,20314.0,194.3901,194.5198,193.9813,194.2605,20314.0
2019-05-02 15:00:00,194.86,195.06,194.66,194.82,63826.0,194.3303,194.5298,194.1308,194.2904,63826.0
2019-05-02 15:30:00,194.78,195.15,194.52,194.97,51021.0,194.2505,194.6195,193.9912,194.44,51021.0
2019-05-03 09:30:00,195.62,196.96,195.11,196.95,16451.0,195.0882,196.4246,194.5796,196.4146,16451.0
2019-05-03 10:00:00,196.7,197.44,196.42,196.74,24917.0,196.1653,196.9033,195.8861,196.2052,24917.0
2019-05-03 10:30:00,196.85,197.09,196.35,196.78,11115.0,196.3149,196.5542,195.8163,196.2451,11115.0
2019-05-03 11:00:00,196.74,196.9,196.15,196.15,10576.0,196.2052,196.3648,195.6168,195.6168,10576.0
2019-05-03 11:30:00,196.22,196.86,196.2,196.79,18685.0,195.6866,196.3249,195.6667,196.2551,18685.0
2019-05-03 12:00:00,196.77,196.97,196.68,196.93,7506.0,196.2351,196.4346,196.1454,196.3947,7506.0
2019-05-03 12:30:00,197.0,197.06,196.51,196.93,8571.0,196.4645,196.5243,195.9758,196.3947,8571.0
2019-05-03 13:00:00,196.89,197.11,196.85,197.0,21840.0,196.3548,196.5742,196.3149,196.4645,21840.0
2019-05-03 13:30:00,197.0,197.05,196.85,196.98,18372.0,196.4645,196.5143,196.3149,196.4445,18372.0
2019-05-03 14:00:00,197.0,197.03,196.66,196.78,10245.0,196.4645,196.4944,196.1254,196.2451,10245.0
2019-05-03 14:30:00,196.82,196.82,196.22,196.27,9534.0,196.285,196.285,195.6866,195.7365,9534.0
2019-05-03 15:00:00,196.32,196.48,196.13,196.48,15725.0,195.7863,195.9459,195.5968,195.9459,15725.0
2019-05-03 15:30:00,196.45,197.07,196.41,196.95,38192.0,195.916,196.5343,195.8761,196.4146,38192.0
2019-05-06 09:30:00,193.52,195.44,192.13,195.05,37596.0,192.9939,194.9087,191.6077,194.5198,37596.0
2019-05-06 10:00:00,194.97,194.97,194.01,194.24,13394.0,194.44,194.44,193.4826,193.712,13394.0
2019-05-06 10:30:00,194.26,195.57,194.17,195.43,26673.0,193.7319,195.0384,193.6422,194.8988,26673.0
2019-05-06 11:00:00,195.4,195.96,195.23,195.77,24664.0,194.8688,195.4273,194.6993,195.2378,24664.0
2019-05-06 11:30:00,195.84,196.2,195.62,195.84,16461.0,195.3076,195.6667,195.0882,195.3076,16461.0
2019-05-06 12:00:00,195.93,195.93,195.06,195.27,6861.0,195.3974,195.3974,194.5298,194.7392,6861.0
2019-05-06 12:30:00,195.34,195.62,195.16,195.25,4100.0,194.809,195.0882,194.6295,194.7192,4100.0
2019-05-06 13:00:00,195.22,195.59,195.07,195.59,5400.0,194.6893,195.0583,194.5397,195.0583,5400.0
2019-05-06 13:30:00,195.67,195.87,195.44,195.87,8297.0,195.1381,195.3376,194.9087,195.3376,8297.0
2019-05-06 14:00:00,195.79,196.35,195.76,196.34,9567.0,195.2578,195.8163,195.2279,195.8063,9567.0
2019-05-06 14:30:00,196.36,197.27,196.33,197.26,7923.0,195.8262,196.7338,195.7963,196.7238,7923.0
2019-05-06 15:00:00,197.28,197.3,196.95,197.15,12464.0,196.7437,196.7637,196.4146,196.6141,12464.0
2019-05-06 15:30:00,197.15,197.49,196.87,197.14,46872.0,196.6141,196.9532,196.3348,196.6041,46872.0
2019-05-07 09:30:00,194.88,196.36,194.1,194.94,50097.0,194.3502,195.8262,193.5724,194.4101,50097.0
2019-05-07 10:00:00,194.79,195.46,194.16,195.4,26974.0,194.2605,194.9287,193.6322,194.8688,26974.0
2019-05-07 10:30:00,195.28,195.28,193.25,193.49,9998.0,194.7492,194.7492,192.7247,192.964,9998.0
2019-05-07 11:00:00,193.44,194.45,193.3,194.38,42989.0,192.9142,193.9214,192.7745,193.8516,42989.0
2019-05-07 11:30:00,194.6,194.83,194.02,194.22,22164.0,194.071,194.3004,193.4926,193.692,22164.0
2019-05-07 12:00:00,194.22,195.17,194.06,195.17,18835.0,193.692,194.6395,193.5325,194.6395,18835.0
2019-05-07 12:30:00,195.26,195.29,194.71,194.74,53864.0,194.7292,194.7591,194.1807,194.2106,53864.0
2019-05-07 13:00:00,194.71,194.74,193.42,193.47,26206.0,194.1807,194.2106,192.8942,192.9441,26206.0
2019-05-07 13:30:00,193.35,193.94,193.24,193.59,21799.0,192.8244,193.4128,192.7147,193.0638,21799.0
2019-05-07 14:00:00,193.5,193.82,192.41,192.53,25636.0,192.974,193.2931,191.887,192.0066,25636.0
2019-05-07 14:30:00,192.47,192.57,191.59,192.39,56187.0,191.9468,192.0465,191.0692,191.867,56187.0
2019-05-07 15:00:00,192.37,192.98,191.94,192.43,51583.0,191.8471,192.4554,191.4182,191.9069,51583.0
2019-05-07 15:30:00,192.32,193.18,191.64,193.14,109024.0,191.7972,192.6549,191.1191,192.615,109024.0
2019-05-08 09:30:00,192.47,194.18,192.06,192.72,31166.0,191.9468,193.6522,191.5379,192.1961,31166.0
2019-05-08 10:00:00,192.83,193.21,192.18,192.18,47690.0,192.3058,192.6848,191.6576,191.6576,47690.0
2019-05-08 10:30:00,192.31,192.69,191.61,192.69,16935.0,191.7872,192.1662,191.0891,192.1662,16935.0
2019-05-08 11:00:00,192.85,193.6,192.5,193.05,19590.0,192.3258,193.0737,191.9767,192.5252,19590.0
2019-05-08 11:30:00,193.05,193.24,192.54,192.54,18284.0,192.5252,192.7147,192.0166,192.0166,18284.0
2019-05-08 12:00:00,192.55,193.02,192.0,192.94,48577.0,192.0266,192.4953,191.4781,192.4155,48577.0
2019-05-08 12:30:00,193.02,193.7,192.84,193.66,14396.0,192.4953,193.1735,192.3158,193.1336,14396.0
2019-05-08 13:00:00,193.73,193.74,193.27,193.57,9889.0,193.2034,193.2133,192.7446,193.0438,9889.0
2019-05-08 13:30:00,193.63,193.9,193.59,193.84,6839.0,193.1036,193.3729,193.0638,193.3131,6839.0
2019-05-08 14:00:00,193.95,194.06,193.58,193.97,5500.0,193.4228,193.5325,193.0538,193.4427,5500.0
2019-05-08 14:30:00,194.02,194.08,193.77,193.87,7400.0,193.4926,193.5524,193.2433,193.343,7400.0
2019-05-08 15:00:00,193.94,194.17,193.82,194.13,10827.0,193.4128,193.6422,193.2931,193.6023,10827.0
2019-05-08 15:30:00,194.16,194.22,192.99,193.05,52940.0,193.6322,193.692,192.4654,192.5252,52940.0
2019-05-09 09:30:00,190.99,191.22,189.35,189.94,55171.0,190.4708,190.7002,188.8353,189.4237,55171.0
2019-05-09 10:00:00,190.04,190.24,189.13,189.61,23494.0,189.5234,189.7229,188.6159,189.0946,23494.0
2019-05-09 10:30:00,189.45,190.59,189.31,190.27,14814.0,188.935,190.0719,188.7954,189.7528,14814.0
2019-05-09 11:00:00,190.29,191.03,190.17,190.64,12366.0,189.7727,190.5107,189.6531,190.1218,12366.0
2019-05-09 11:30:00,190.73,191.91,190.73,191.71,8610.0,190.2115,191.3883,190.2115,191.1889,8610.0
2019-05-09 12:00:00,191.99,192.52,191.54,192.4,10440.0,191.4681,191.9967,191.0193,191.877,10440.0
2019-05-09 12:30:00,192.52,193.91,192.52,193.09,17032.0,191.9967,193.3829,191.9967,192.5651,17032.0
2019-05-09 13:00:00,193.21,193.5,192.79,192.86,7913.0,192.6848,192.974,192.2659,192.3357,7913.0
2019-05-09 13:30:00,192.87,193.7,192.79,193.22,13188.0,192.3457,193.1735,192.2659,192.6948,13188.0
2019-05-09 14:00:00,193.26,193.38,192.7,193.14,7013.0,192.7347,192.8543,192.1762,192.615,7013.0
2019-05-09 14:30:00,193.22,193.36,192.82,192.86,8300.0,192.6948,192.8344,192.2958,192.3357,8300.0
2019-05-09 15:00:00,192.82,193.22,192.34,193.22,13306.0,192.2958,192.6948,191.8172,192.6948,13306.0
2019-05-09 15:30:00,193.34,193.97,193.33,193.68,49039.0,192.8144,193.4427,192.8045,193.1535,49039.0
2019-05-10 09:30:00,192.91,194.89,192.46,194.13,42800.0,192.3856,194.3602,191.9368,193.6023,42800.0
2019-05-10 10:00:00,193.95,193.95,192.8,193.05,29132.0,193.4228,193.4228,192.2759,192.5252,29132.0
2019-05-10 10:30:00,192.95,192.95,191.35,191.71,18109.0,192.4255,192.4255,190.8298,191.1889,18109.0
2019-05-10 11:00:00,191.7,191.8,190.97,190.98,20311.0,191.1789,191.2786,190.4509,190.4608,20311.0
2019-05-10 11:30:00,190.91,191.3,190.52,191.16,10587.0,190.391,190.78,190.0021,190.6404,10587.0
2019-05-10 12:00:00,191.49,193.09,191.47,192.92,7398.0,190.9695,192.5651,190.9495,192.3956,7398.0
2019-05-10 12:30:00,193.17,193.59,192.96,193.36,7159.0,192.6449,193.0638,192.4355,192.8344,7159.0
2019-05-10 13:00:00,193.2,194.03,193.13,193.59,8013.0,192.6748,193.5026,192.605,193.0638,8013.0
2019-05-10 13:30:00,193.65,194.33,193.65,194.18,16512.0,193.1236,193.8017,193.1236,193.6522,16512.0
2019-05-10 14:00:00,194.17,194.29,192.93,193.09,17686.0,193.6422,193.7619,192.4055,192.5651,17686.0
2019-05-10 14:30:00,193.24,194.14,193.03,193.88,22476.0,192.7147,193.6123,192.5053,193.353,22476.0
2019-05-10 15:00:00,193.88,195.0,193.87,194.91,30333.0,193.353,194.4699,193.343,194.3802,30333.0
2019-05-10 15:30:00,194.84,194.89,193.78,194.72,67469.0,194.3104,194.3602,193.2532,194.1907,67469.0
2019-05-13 09:30:00,189.73,192.51,187.02,190.58,25892.0,189.2142,191.9867,186.5116,190.0619,25892.0
2019-05-13 10:00:00,190.47,190.47,189.34,189.79,16102.0,189.9522,189.9522,188.8253,189.2741,16102.0
2019-05-13 10:30:00,189.62,190.31,189.4,190.11,10450.0,189.1045,189.7927,188.8851,189.5932,10450.0
2019-05-13 11:00:00,190.34,190.34,189.32,189.78,10127.0,189.8226,189.8226,188.8054,189.2641,10127.0
2019-05-13 11:30:00,189.94,190.08,188.98,189.8,9129.0,189.4237,189.5633,188.4663,189.2841,9129.0
2019-05-13 12:00:00,189.85,189.85,188.91,189.16,10671.0,189.3339,189.3339,188.3965,188.6458,10671.0
2019-05-13 12:30:00,189.16,189.62,188.89,189.25,10694.0,188.6458,189.1045,188.3765,188.7356,10694.0
2019-05-13 13:00:00,189.22,189.29,188.92,188.99,9782.0,188.7056,188.7754,188.4064,188.4763,9782.0
2019-05-13 13:30:00,189.0,189.8,188.96,189.75,9100.0,188.4862,189.2841,188.4463,189.2342,9100.0
2019-05-13 14:00:00,189.78,190.06,189.07,189.69,7314.0,189.2641,189.5434,188.556,189.1744,7314.0
2019-05-13 14:30:00,189.83,190.18,189.15,190.02,8472.0,189.314,189.663,188.6358,189.5035,8472.0
2019-05-13 15:00:00,190.11,190.42,189.31,189.49,16448.0,189.5932,189.9024,188.7954,188.9749,16448.0
2019-05-13 15:30:00,189.31,189.47,188.67,189.34,68822.0,188.7954,188.955,188.1571,188.8253,68822.0
2019-05-14 09:30:00,189.73,191.29,189.3,190.56,34115.0,189.2142,190.77,188.7854,190.042,34115.0
2019-05-14 10:00:00,190.6,192.78,190.6,192.77,11967.0,190.0819,192.256,190.0819,192.246,11967.0
2019-05-14 10:30:00,192.91,192.91,191.94,192.18,9662.0,192.3856,192.3856,191.4182,191.6576,9662.0
2019-05-14 11:00:00,192.24,192.62,191.79,192.41,7100.0,191.7174,192.0964,191.2686,191.887,7100.0
2019-05-14 11:30:00,192.29,192.73,192.25,192.51,9349.0,191.7673,192.2061,191.7274,191.9867,9349.0
2019-05-14 12:00:00,192.39,192.86,192.34,192.41,10497.0,191.867,192.3357,191.8172,191.887,10497.0
2019-05-14 12:30:00,192.39,192.84,192.34,192.58,4751.0,191.867,192.3158,191.8172,192.0565,4751.0
2019-05-14 13:00:00,192.59,193.07,192.5,193.0,5512.0,192.0665,192.5452,191.9767,192.4754,5512.0
2019-05-14 13:30:00,192.98,193.03,192.66,192.7,5821.0,192.4554,192.5053,192.1363,192.1762,5821.0
2019-05-14 14:00:00,192.67,192.74,192.32,192.73,10128.0,192.1463,192.2161,191.7972,192.2061,10128.0
2019-05-14 14:30:00,192.65,192.75,191.94,192.17,9539.0,192.1263,192.226,191.4182,191.6476,9539.0
2019-05-14 15:00:00,192.21,192.48,192.07,192.18,14144.0,191.6875,191.9568,191.5479,191.6576,14144.0
2019-05-14 15:30:00,191.98,192.0,191.16,191.24,42014.0,191.4581,191.4781,190.6404,190.7201,42014.0
2019-05-15 09:30:00,189.81,192.69,189.52,192.68,14919.0,189.294,192.1662,189.0048,192.1562,14919.0
2019-05-15 10:00:00,192.57,193.96,192.42,193.95,17250.0,192.0465,193.4327,191.8969,193.4228,17250.0
2019-05-15 10:30:00,193.92,194.06,193.59,193.78,9638.0,193.3929,193.5325,193.0638,193.2532,9638.0
2019-05-15 11:00:00,193.71,194.38,193.3,194.38,10030.0,193.1834,193.8516,192.7745,193.8516,10030.0
2019-05-15 11:30:00,194.3,194.39,193.81,193.97,10938.0,193.7718,193.8616,193.2832,193.4427,10938.0
2019-05-15 12:00:00,194.08,194.29,193.74,193.79,6770.0,193.5524,193.7619,193.2133,193.2632,6770.0
2019-05-15 12:30:00,193.83,193.95,193.44,193.44,5270.0,193.3031,193.4228,192.9142,192.9142,5270.0
2019-05-15 13:00:00,193.59,193.91,193.38,193.91,8434.0,193.0638,193.3829,192.8543,193.3829,8434.0
2019-05-15 13:30:00,193.9,194.39,193.9,194.39,6600.0,193.3729,193.8616,193.3729,193.8616,6600.0
2019-05-15 14:00:00,194.41,194.49,194.22,194.33,4801.0,193.8815,193.9613,193.692,193.8017,4801.0
2019-05-15 14:30:00,194.35,194.51,194.16,194.26,8937.0,193.8217,193.9813,193.6322,193.7319,8937.0
2019-05-15 15:00:00,194.25,194.46,194.08,194.31,10100.0,193.722,193.9314,193.5524,193.7818,10100.0
2019-05-15 15:30:00,194.28,194.34,193.68,193.89,35266.0,193.7519,193.8117,193.1535,193.3629,35266.0
2019-05-16 09:30:00,194.47,198.55,194.47,197.77,34584.0,193.9414,198.0103,193.9414,197.2324,34584.0
2019-05-16 10:00:00,197.76,198.66,197.21,198.24,19238.0,197.2224,198.12,196.6739,197.7011,19238.0
2019-05-16 10:30:00,198.44,199.32,198.36,199.16,16739.0,197.9006,198.7782,197.8208,198.6186,16739.0
2019-05-16 11:00:00,199.0,199.41,198.9,199.06,18715.0,198.459,198.8679,198.3593,198.5189,18715.0
2019-05-16 11:30:00,199.06,199.2,198.63,198.81,9126.0,198.5189,198.6585,198.0901,198.2696,9126.0
2019-05-16 12:00:00,198.82,199.13,198.51,198.51,10110.0,198.2795,198.5887,197.9704,197.9704,10110.0
2019-05-16 12:30:00,198.59,198.67,198.25,198.5,5400.0,198.0502,198.1299,197.7111,197.9604,5400.0
2019-05-16 13:00:00,198.5,198.74,198.11,198.58,6690.0,197.9604,198.1998,197.5715,198.0402,6690.0
2019-05-16 13:30:00,198.5,198.7,198.21,198.43,8849.0,197.9604,198.1599,197.6712,197.8906,8849.0
2019-05-16 14:00:00,198.39,198.68,198.26,198.37,13216.0,197.8507,198.1399,197.7211,197.8308,13216.0
2019-05-16 14:30:00,198.42,198.52,197.74,197.88,11931.0,197.8806,197.9804,197.2025,197.3421,11931.0
2019-05-16 15:00:00,197.83,197.83,197.08,197.54,30070.0,197.2922,197.2922,196.5443,197.003,30070.0
2019-05-16 15:30:00,197.47,197.47,196.5,196.83,82532.0,196.9332,196.9332,195.9658,196.2949,82532.0
2019-05-17 09:30:00,195.59,196.52,195.39,196.16,39056.0,195.0583,195.9858,194.8589,195.6268,39056.0
2019-05-17 10:00:00,196.52,196.71,195.7,196.45,9790.0,195.9858,196.1753,195.168,195.916,9790.0
2019-05-17 10:30:00,196.56,197.4,196.21,197.21,7940.0,196.0257,196.8634,195.6766,196.6739,7940.0
2019-05-17 11:00:00,197.23,197.5,196.95,196.98,7974.0,196.6939,196.9631,196.4146,196.4445,7974.0
2019-05-17 11:30:00,196.88,196.88,196.02,196.47,8600.0,196.3448,196.3448,195.4871,195.9359,8600.0
2019-05-17 12:00:00,196.41,196.41,195.9,196.09,6956.0,195.8761,195.8761,195.3675,195.557,6956.0
2019-05-17 12:30:00,196.04,196.37,195.87,196.27,4355.0,195.5071,195.8362,195.3376,195.7365,4355.0
2019-05-17 13:00:00,196.32,196.74,196.21,196.21,5368.0,195.7863,196.2052,195.6766,195.6766,5368.0
2019-05-17 13:30:00,196.25,196.49,196.13,196.49,4238.0,195.7165,195.9559,195.5968,195.9559,4238.0
2019-05-17 14:00:00,196.41,196.58,195.91,196.1,5800.0,195.8761,196.0456,195.3774,195.5669,5800.0
2019-05-17 14:30:00,196.12,196.74,196.1,196.6,9000.0,195.5869,196.2052,195.5669,196.0656,9000.0
2019-05-17 15:00:00,196.61,196.61,195.2,195.83,16195.0,196.0755,196.0755,194.6694,195.2977,16195.0
2019-05-17 15:30:00,195.85,195.85,195.16,195.26,57857.0,195.3176,195.3176,194.6295,194.7292,57857.0
2019-05-20 09:30:00,193.23,194.03,192.29,193.82,35492.0,192.7047,193.5026,191.7673,193.2931,35492.0
2019-05-20 10:00:00,193.8,194.63,193.12,194.63,10688.0,193.2732,194.1009,192.595,194.1009,10688.0
2019-05-20 10:30:00,194.54,195.35,194.33,195.24,12480.0,194.0112,194.819,193.8017,194.7093,12480.0
2019-05-20 11:00:00,195.34,195.61,194.92,195.2,12551.0,194.809,195.0783,194.3901,194.6694,12551.0
2019-05-20 11:30:00,195.23,195.32,194.5,195.08,15065.0,194.6993,194.7891,193.9713,194.5497,15065.0
2019-05-20 12:00:00,194.96,195.79,194.96,195.21,10006.0,194.43,195.2578,194.43,194.6794,10006.0
2019-05-20 12:30:00,195.29,195.29,194.28,194.28,8910.0,194.7591,194.7591,193.7519,193.7519,8910.0
2019-05-20 13:00:00,194.34,194.99,194.34,194.88,9103.0,193.8117,194.4599,193.8117,194.3502,9103.0
2019-05-20 13:30:00,194.83,195.09,194.68,194.89,8508.0,194.3004,194.5597,194.1508,194.3602,8508.0
2019-05-20 14:00:00,194.89,194.89,194.66,194.74,8058.0,194.3602,194.3602,194.1308,194.2106,8058.0
2019-05-20 14:30:00,194.77,194.83,193.7,194.13,14300.0,194.2405,194.3004,193.1735,193.6023,14300.0
2019-05-20 15:00:00,194.05,194.43,193.77,194.42,20861.0,193.5225,193.9015,193.2433,193.8915,20861.0
2019-05-20 15:30:00,194.43,194.71,194.16,194.16,44203.0,193.9015,194.1807,193.6322,193.6322,44203.0
2019-05-21 09:30:00,195.49,196.67,195.12,196.64,16454.0,194.9586,196.1354,194.5896,196.1055,16454.0
2019-05-21 10:00:00,196.56,196.83,195.59,195.82,33204.0,196.0257,196.2949,195.0583,195.2877,33204.0
2019-05-21 10:30:00,195.91,196.73,195.91,196.42,5829.0,195.3774,196.1952,195.3774,195.8861,5829.0
2019-05-21 11:00:00,196.48,196.49,195.99,196.27,17438.0,195.9459,195.9559,195.4572,195.7365,17438.0
2019-05-21 11:30:00,196.21,196.3,195.55,195.87,7210.0,195.6766,195.7664,195.0184,195.3376,7210.0
2019-05-21 12:00:00,195.8,196.1,195.8,195.9,5400.0,195.2677,195.5669,195.2677,195.3675,5400.0
2019-05-21 12:30:00,195.84,195.92,195.61,195.87,5500.0,195.3076,195.3874,195.0783,195.3376,5500.0
2019-05-21 13:00:00,195.95,195.99,195.78,195.89,4899.0,195.4173,195.4572,195.2478,195.3575,4899.0
2019-05-21 13:30:00,195.85,196.15,195.78,196.14,3000.0,195.3176,195.6168,195.2478,195.6068,3000.0
2019-05-21 14:00:00,196.17,196.49,196.06,196.49,5400.0,195.6367,195.9559,195.527,195.9559,5400.0
2019-05-21 14:30:00,196.43,196.54,196.21,196.25,11184.0,195.896,196.0057,195.6766,195.7165,11184.0
2019-05-21 15:00:00,196.32,196.36,195.86,196.04,14442.0,195.7863,195.8262,195.3276,195.5071,14442.0
2019-05-21 15:30:00,196.1,196.16,195.41,195.53,30272.0,195.5669,195.6268,194.8788,194.9985,30272.0
2019-05-22 09:30:00,195.28,197.76,195.28,197.66,16704.0,194.7492,197.2224,194.7492,197.1227,16704.0
2019-05-22 10:00:00,197.39,198.5,197.25,197.71,12131.0,196.8534,197.9604,196.7138,197.1726,12131.0
2019-05-22 10:30:00,197.86,198.09,197.56,197.72,8750.0,197.3221,197.5515,197.023,197.1825,8750.0
2019-05-22 11:00:00,197.72,198.25,197.47,198.22,13455.0,197.1825,197.7111,196.9332,197.6812,13455.0
2019-05-22 11:30:00,198.34,198.34,197.67,197.81,8801.0,197.8008,197.8008,197.1327,197.2723,8801.0
2019-05-22 12:00:00,197.78,198.21,197.58,198.03,9950.0,197.2424,197.6712,197.0429,197.4917,9950.0
2019-05-22 12:30:00,198.04,198.04,197.5,197.81,6600.0,197.5017,197.5017,196.9631,197.2723,6600.0
2019-05-22 13:00:00,197.81,197.9,197.6,197.74,7000.0,197.2723,197.362,197.0629,197.2025,7000.0
2019-05-22 13:30:00,197.66,198.24,197.61,198.12,7616.0,197.1227,197.7011,197.0728,197.5814,7616.0
2019-05-22 14:00:00,198.13,198.13,197.61,197.65,7399.0,197.5914,197.5914,197.0728,197.1127,7399.0
2019-05-22 14:30:00,197.66,198.17,197.65,197.86,8410.0,197.1227,197.6313,197.1127,197.3221,8410.0
2019-05-22 15:00:00,197.86,198.05,197.52,197.92,14723.0,197.3221,197.5116,196.9831,197.382,14723.0
2019-05-22 15:30:00,197.92,198.09,197.68,197.77,28720.0,197.382,197.5515,197.1426,197.2324,28720.0
2019-05-23 09:30:00,196.16,197.23,195.48,196.03,19570.0,195.6268,196.6939,194.9486,195.4971,19570.0
2019-05-23 10:00:00,195.91,196.21,194.98,195.89,24416.0,195.3774,195.6766,194.45,195.3575,24416.0
2019-05-23 10:30:00,195.88,196.29,195.63,195.76,11697.0,195.3475,195.7564,195.0982,195.2279,11697.0
2019-05-23 11:00:00,195.78,195.83,194.97,195.27,10110.0,195.2478,195.2977,194.44,194.7392,10110.0
2019-05-23 11:30:00,195.19,195.3,194.25,194.26,12209.0,194.6594,194.7691,193.722,193.7319,12209.0
2019-05-23 12:00:00,194.27,194.53,193.49,193.75,13319.0,193.7419,194.0012,192.964,193.2233,13319.0
2019-05-23 12:30:00,193.73,193.86,192.91,193.09,8509.0,193.2034,193.333,192.3856,192.5651,8509.0
2019-05-23 13:00:00,193.02,193.92,193.01,193.91,8300.0,192.4953,193.3929,192.4853,193.3829,8300.0
2019-05-23 13:30:00,193.78,194.17,193.67,193.78,14946.0,193.2532,193.6422,193.1435,193.2532,14946.0
2019-05-23 14:00:00,193.99,194.21,193.64,193.76,10654.0,193.4627,193.6821,193.1136,193.2333,10654.0
2019-05-23 14:30:00,193.77,193.93,193.37,193.52,11278.0,193.2433,193.4028,192.8444,192.9939,11278.0
2019-05-23 15:00:00,193.51,194.75,193.35,194.54,12802.0,192.984,194.2206,192.8244,194.0112,12802.0
2019-05-23 15:30:00,194.48,194.79,193.95,194.63,42384.0,193.9513,194.2605,193.4228,194.1009,42384.0
2019-05-24 09:30:00,195.99,196.6,195.61,196.22,17181.0,195.4572,196.0656,195.0783,195.6866,17181.0
2019-05-24 10:00:00,196.13,196.3,195.14,195.14,19326.0,195.5968,195.7664,194.6095,194.6095,19326.0
2019-05-24 10:30:00,195.15,195.38,194.3,194.35,11100.0,194.6195,194.8489,193.7718,193.8217,11100.0
2019-05-24 11:00:00,194.24,194.54,193.9,194.07,18424.0,193.712,194.0112,193.3729,193.5424,18424.0
2019-05-24 11:30:00,194.23,194.64,194.22,194.58,24127.0,193.702,194.1109,193.692,194.0511,24127.0
2019-05-24 12:00:00,194.56,195.26,194.49,195.14,7450.0,194.0311,194.7292,193.9613,194.6095,7450.0
2019-05-24 12:30:00,195.42,195.61,195.17,195.3,4700.0,194.8888,195.0783,194.6395,194.7691,4700.0
2019-05-24 13:00:00,195.34,195.53,195.0,195.24,8330.0,194.809,194.9985,194.4699,194.7093,8330.0
2019-05-24 13:30:00,195.2,195.21,194.77,194.81,14125.0,194.6694,194.6794,194.2405,194.2804,14125.0
2019-05-24 14:00:00,194.83,195.13,194.7,195.03,10371.0,194.3004,194.5996,194.1707,194.4998,10371.0
2019-05-24 14:30:00,195.06,195.17,194.85,195.0,13405.0,194.5298,194.6395,194.3203,194.4699,13405.0
2019-05-24 15:00:00,194.96,195.03,194.62,194.9,15655.0,194.43,194.4998,194.091,194.3702,15655.0
2019-05-24 15:30:00,194.87,194.9,193.86,194.75,87330.0,194.3403,194.3702,193.333,194.2206,87330.0
2019-05-28 09:30:00,195.6,198.12,195.6,198.12,15757.0,195.0683,197.5814,195.0683,197.5814,15757.0
2019-05-28 10:00:00,197.96,198.19,197.56,197.77,8690.0,197.4219,197.6513,197.023,197.2324,8690.0
2019-05-28 10:30:00,197.69,197.74,196.94,197.23,6162.0,197.1526,197.2025,196.4046,196.6939,6162.0
2019-05-28 11:00:00,197.11,197.43,196.7,196.8,8937.0,196.5742,196.8933,196.1653,196.265,8937.0
2019-05-28 11:30:00,196.65,196.85,196.41,196.79,7785.0,196.1154,196.3149,195.8761,196.2551,7785.0
2019-05-28 12:00:00,196.88,197.15,196.75,197.15,8600.0,196.3448,196.6141,196.2152,196.6141,8600.0
2019-05-28 12:30:00,197.19,197.32,196.99,197.13,12419.0,196.654,196.7836,196.4545,196.5941,12419.0
2019-05-28 13:00:00,197.14,197.15,196.38,196.38,6277.0,196.6041,196.6141,195.8462,195.8462,6277.0
2019-05-28 13:30:00,196.38,196.55,196.35,196.44,4312.0,195.8462,196.0157,195.8163,195.906,4312.0
2019-05-28 14:00:00,196.42,196.42,195.73,195.73,5629.0,195.8861,195.8861,195.1979,195.1979,5629.0
2019-05-28 14:30:00,195.67,195.72,194.81,195.03,16594.0,195.1381,195.188,194.2804,194.4998,16594.0
2019-05-28 15:00:00,194.99,194.99,194.4,194.73,18488.0,194.4599,194.4599,193.8716,194.2007,18488.0
2019-05-28 15:30:00,194.74,195.46,194.37,194.77,56977.0,194.2106,194.9287,193.8416,194.2405,56977.0
2019-05-29 09:30:00,193.63,194.09,192.5,193.03,25843.0,193.1036,193.5624,191.9767,192.5053,25843.0
2019-05-29 10:00:00,193.03,194.0,192.57,193.8,16258.0,192.5053,193.4726,192.0465,193.2732,16258.0
2019-05-29 10:30:00,193.9,194.05,193.48,193.63,27584.0,193.3729,193.5225,192.9541,193.1036,27584.0
2019-05-29 11:00:00,193.55,194.68,193.48,194.15,16849.0,193.0239,194.1508,192.9541,193.6222,16849.0
2019-05-29 11:30:00,194.18,194.28,193.41,193.69,11253.0,193.6522,193.7519,192.8842,193.1635,11253.0
2019-05-29 12:00:00,193.64,194.46,193.63,194.37,8900.0,193.1136,193.9314,193.1036,193.8416,8900.0
2019-05-29 12:30:00,194.38,194.62,194.1,194.11,14635.0,193.8516,194.091,193.5724,193.5823,14635.0
2019-05-29 13:00:00,194.1,194.98,193.78,194.8,8400.0,193.5724,194.45,193.2532,194.2705,8400.0
2019-05-29 13:30:00,194.74,195.28,194.58,194.82,9721.0,194.2106,194.7492,194.0511,194.2904,9721.0
2019-05-29 14:00:00,194.89,195.01,194.51,194.67,6400.0,194.3602,194.4799,193.9813,194.1408,6400.0
2019-05-29 14:30:00,194.66,194.66,193.58,193.99,8702.0,194.1308,194.1308,193.0538,193.4627,8702.0
2019-05-29 15:00:00,193.87,194.19,193.5,194.06,19657.0,193.343,193.6621,192.974,193.5325,19657.0
2019-05-29 15:30:00,194.06,194.92,193.91,194.52,49159.0,193.5325,194.3901,193.3829,193.9912,49159.0
2019-05-30 09:30:00,194.98,196.39,194.54,195.99,14649.0,194.45,195.8561,194.0112,195.4572,14649.0
2019-05-30 10:00:00,195.97,196.47,195.56,196.47,9132.0,195.4373,195.9359,195.0284,195.9359,9132.0
2019-05-30 10:30:00,196.26,196.65,196.03,196.17,13214.0,195.7265,196.1154,195.4971,195.6367,13214.0
2019-05-30 11:00:00,196.08,196.99,196.08,196.74,21514.0,195.547,196.4545,195.547,196.2052,21514.0
2019-05-30 11:30:00,196.71,196.71,195.68,195.68,9319.0,196.1753,196.1753,195.1481,195.1481,9319.0
2019-05-30 12:00:00,195.72,195.77,195.29,195.29,13559.0,195.188,195.2378,194.7591,194.7591,13559.0
2019-05-30 12:30:00,195.37,195.78,195.24,195.54,11246.0,194.8389,195.2478,194.7093,195.0085,11246.0
2019-05-30 13:00:00,195.5,195.55,195.07,195.07,6371.0,194.9686,195.0184,194.5397,194.5397,6371.0
2019-05-30 13:30:00,195.05,195.37,194.64,195.27,7256.0,194.5198,194.8389,194.1109,194.7392,7256.0
2019-05-30 14:00:00,195.39,195.42,194.87,195.0,6455.0,194.8589,194.8888,194.3403,194.4699,6455.0
2019-05-30 14:30:00,194.91,195.33,194.53,195.26,31913.0,194.3802,194.799,194.0012,194.7292,31913.0
2019-05-30 15:00:00,195.28,196.0,194.84,195.91,13669.0,194.7492,195.4672,194.3104,195.3774,13669.0
2019-05-30 15:30:00,195.9,196.18,195.74,195.92,24443.0,195.3675,195.6467,195.2079,195.3874,24443.0
2019-05-31 09:30:00,194.42,195.75,193.68,193.8,16106.0,193.8915,195.2179,193.1535,193.2732,16106.0
2019-05-31 10:00:00,193.86,194.25,193.7,194.01,14940.0,193.333,193.722,193.1735,193.4826,14940.0
2019-05-31 10:30:00,194.07,195.34,193.76,195.11,13620.0,193.5424,194.809,193.2333,194.5796,13620.0
2019-05-31 11:00:00,195.07,196.0,195.0,195.77,13570.0,194.5397,195.4672,194.4699,195.2378,13570.0
2019-05-31 11:30:00,195.76,196.06,195.27,195.81,11173.0,195.2279,195.527,194.7392,195.2777,11173.0
2019-05-31 12:00:00,195.82,195.89,195.18,195.32,7699.0,195.2877,195.3575,194.6494,194.7891,7699.0
2019-05-31 12:30:00,195.23,195.28,194.86,195.17,9925.0,194.6993,194.7492,194.3303,194.6395,9925.0
2019-05-31 13:00:00,195.2,195.72,195.05,195.56,7837.0,194.6694,195.188,194.5198,195.0284,7837.0
2019-05-31 13:30:00,195.68,196.03,195.62,195.82,7402.0,195.1481,195.4971,195.0882,195.2877,7402.0
2019-05-31 14:00:00,195.85,195.87,195.22,195.24,11134.0,195.3176,195.3376,194.6893,194.7093,11134.0
2019-05-31 14:30:00,195.23,195.61,195.04,195.38,10131.0,194.6993,195.0783,194.5098,194.8489,10131.0
2019-05-31 15:00:00,195.35,195.57,195.0,195.21,17749.0,194.819,195.0384,194.4699,194.6794,17749.0
2019-05-31 15:30:00,195.14,195.38,194.82,194.96,46695.0,194.6095,194.8489,194.2904,194.43,46695.0
2019-06-03 09:30:00,194.79,195.54,191.67,191.74,67035.0,194.2605,195.0085,191.149,191.2188,67035.0
2019-06-03 10:00:00,191.82,192.67,190.63,192.67,11663.0,191.2986,192.1463,190.1118,192.1463,11663.0
2019-06-03 10:30:00,192.69,192.83,192.13,192.33,15471.0,192.1662,192.3058,191.6077,191.8072,15471.0
2019-06-03 11:00:00,192.3,193.07,191.94,192.65,13026.0,191.7773,192.5452,191.4182,192.1263,13026.0
2019-06-03 11:30:00,192.63,192.79,191.97,192.11,9963.0,192.1064,192.2659,191.4482,191.5878,9963.0
2019-06-03 12:00:00,192.09,192.28,190.45,190.46,22505.0,191.5678,191.7573,189.9323,189.9423,22505.0
2019-06-03 12:30:00,190.37,191.24,190.03,190.81,18202.0,189.8525,190.7201,189.5134,190.2913,18202.0
2019-06-03 13:00:00,190.86,191.78,190.37,191.08,13804.0,190.3412,191.2587,189.8525,190.5606,13804.0
2019-06-03 13:30:00,191.02,191.32,190.19,191.32,17285.0,190.5007,190.7999,189.673,190.7999,17285.0
2019-06-03 14:00:00,191.21,191.36,189.77,190.28,34701.0,190.6902,190.8398,189.2541,189.7628,34701.0
2019-06-03 14:30:00,190.35,190.59,189.81,190.1,18322.0,189.8326,190.0719,189.294,189.5832,18322.0
2019-06-03 15:00:00,190.1,190.1,188.54,188.71,37596.0,189.5832,189.5832,188.0275,188.197,37596.0
2019-06-03 15:30:00,188.77,189.87,188.16,189.33,93870.0,188.2569,189.3539,187.6485,188.8153,93870.0
2019-06-04 09:30:00,190.55,191.24,189.09,190.27,37396.0,190.032,190.7201,188.576,189.7528,37396.0
2019-06-04 10:00:00,190.54,191.58,190.34,191.41,16026.0,190.022,191.0592,189.8226,190.8897,16026.0
2019-06-04 10:30:00,191.46,191.49,190.47,190.89,14983.0,190.9395,190.9695,189.9522,190.3711,14983.0
2019-06-04 11:00:00,190.83,192.22,190.81,192.22,19219.0,190.3113,191.6975,190.2913,191.6975,19219.0
2019-06-04 11:30:00,192.15,192.78,192.02,192.64,10544.0,191.6277,192.256,191.498,192.1163,10544.0
2019-06-04 12:00:00,192.67,192.67,191.86,192.04,11760.0,192.1463,192.1463,191.3385,191.518,11760.0
2019-06-04 12:30:00,192.09,192.48,191.88,192.3,13367.0,191.5678,191.9568,191.3584,191.7773,13367.0
2019-06-04 13:00:00,192.32,193.11,192.15,193.11,13985.0,191.7972,192.5851,191.6277,192.5851,13985.0
2019-06-04 13:30:00,193.12,193.54,192.84,193.37,12645.0,192.595,193.0139,192.3158,192.8444,12645.0
2019-06-04 14:00:00,193.39,193.52,192.85,192.9,9700.0,192.8643,192.9939,192.3258,192.3756,9700.0
2019-06-04 14:30:00,192.88,193.22,192.77,193.0,12696.0,192.3557,192.6948,192.246,192.4754,12696.0
2019-06-04 15:00:00,193.04,193.53,192.99,193.44,14140.0,192.5152,193.0039,192.4654,192.9142,14140.0
2019-06-04 15:30:00,193.47,194.33,193.35,194.3,66621.0,192.9441,193.8017,192.8244,193.7718,66621.0
2019-06-05 09:30:00,196.39,198.84,195.92,198.84,46428.0,195.8561,198.2995,195.3874,198.2995,46428.0
2019-06-05 10:00:00,198.84,198.95,196.89,197.62,34872.0,198.2995,198.4092,196.3548,197.0828,34872.0
2019-06-05 10:30:00,197.65,198.13,197.14,197.39,21229.0,197.1127,197.5914,196.6041,196.8534,21229.0
2019-06-05 11:00:00,197.39,198.37,197.22,198.31,15795.0,196.8534,197.8308,196.6839,197.7709,15795.0
2019-06-05 11:30:00,198.56,198.71,197.94,198.7,11249.0,198.0202,198.1698,197.4019,198.1599,11249.0
2019-06-05 12:00:00,198.8,199.04,198.43,199.02,11579.0,198.2596,198.4989,197.8906,198.479,11579.0
2019-06-05 12:30:00,198.93,199.4,198.51,199.15,11420.0,198.3892,198.858,197.9704,198.6086,11420.0
2019-06-05 13:00:00,199.28,200.0,199.24,199.67,18131.0,198.7383,199.4563,198.6984,199.1272,18131.0
2019-06-05 13:30:00,199.67,199.86,199.42,199.61,7113.0,199.1272,199.3167,198.8779,199.0674,7113.0
2019-06-05 14:00:00,199.65,199.76,199.37,199.5,10594.0,199.1073,199.217,198.828,198.9577,10594.0
2019-06-05 14:30:00,199.42,199.55,199.13,199.35,10238.0,198.8779,199.0076,198.5887,198.8081,10238.0
2019-06-05 15:00:00,199.44,199.67,199.3,199.56,14421.0,198.8979,199.1272,198.7582,199.0175,14421.0
2019-06-05 15:30:00,199.53,200.74,199.29,200.33,62384.0,198.9876,200.1943,198.7483,199.7854,62384.0
2019-06-06 09:30:00,200.42,201.15,199.59,199.69,24282.0,199.8752,200.6032,199.0474,199.1472,24282.0
2019-06-06 10:00:00,199.59,200.27,199.42,199.91,16241.0,199.0474,199.7256,198.8779,199.3666,16241.0
2019-06-06 10:30:00,199.91,200.06,199.51,199.71,14750.0,199.3666,199.5162,198.9677,199.1671,14750.0
2019-06-06 11:00:00,199.72,200.7,199.5,200.68,45958.0,199.1771,200.1544,198.9577,200.1345,45958.0
2019-06-06 11:30:00,200.69,201.08,200.27,200.43,26652.0,200.1445,200.5334,199.7256,199.8852,26652.0
2019-06-06 12:00:00,200.54,200.86,200.3,200.6,12050.0,199.9949,200.314,199.7555,200.0547,12050.0
2019-06-06 12:30:00,200.6,201.3,200.58,200.9,6254.0,200.0547,200.7528,200.0348,200.3539,6254.0
2019-06-06 13:00:00,201.0,201.29,200.81,201.25,8000.0,200.4536,200.7428,200.2641,200.7029,8000.0
2019-06-06 13:30:00,201.3,201.92,201.27,201.7,16210.0,200.7528,201.3711,200.7229,201.1517,16210.0
2019-06-06 14:00:00,201.77,202.12,201.67,201.67,14338.0,201.2215,201.5706,201.1218,201.1218,14338.0
2019-06-06 14:30:00,201.71,202.64,201.62,202.53,13484.0,201.1617,202.0892,201.0719,201.9795,13484.0
2019-06-06 15:00:00,202.58,203.28,202.41,203.11,17897.0,202.0293,202.7274,201.8598,202.5579,17897.0
2019-06-06 15:30:00,203.09,203.62,203.07,203.33,73280.0,202.5379,203.0665,202.518,202.7773,73280.0
2019-06-07 09:30:00,204.75,208.32,204.68,208.32,28437.0,204.1934,207.7537,204.1236,207.7537,28437.0
2019-06-07 10:00:00,208.27,209.58,207.05,208.06,34728.0,207.7038,209.0103,206.4872,207.4944,34728.0
2019-06-07 10:30:00,208.08,208.27,207.05,207.64,29979.0,207.5144,207.7038,206.4872,207.0756,29979.0
2019-06-07 11:00:00,207.55,207.91,206.86,207.03,22081.0,206.9858,207.3448,206.2977,206.4672,22081.0
2019-06-07 11:30:00,207.11,207.31,206.02,207.23,32441.0,206.547,206.7465,205.46,206.6667,32441.0
2019-06-07 12:00:00,207.31,207.82,207.11,207.7,9685.0,206.7465,207.2551,206.547,207.1354,9685.0
2019-06-07 12:30:00,207.68,207.93,207.3,207.82,9071.0,207.1155,207.3648,206.7365,207.2551,9071.0
2019-06-07 13:00:00,207.97,208.21,207.74,207.75,9302.0,207.4047,207.644,207.1753,207.1853,9302.0
2019-06-07 13:30:00,207.73,208.04,207.52,207.6,11576.0,207.1653,207.4745,206.9559,207.0357,11576.0
2019-06-07 14:00:00,207.6,208.06,207.32,207.78,10343.0,207.0357,207.4944,206.7564,207.2152,10343.0
2019-06-07 14:30:00,207.74,207.84,207.1,207.2,16116.0,207.1753,207.275,206.537,206.6368,16116.0
2019-06-07 15:00:00,207.2,207.41,206.92,207.36,13153.0,206.6368,206.8462,206.3575,206.7963,13153.0
2019-06-07 15:30:00,207.35,207.43,206.73,207.12,43476.0,206.7863,206.8661,206.168,206.557,43476.0
2019-06-10 09:30:00,207.81,208.84,207.69,208.27,18492.0,207.2451,208.2723,207.1254,207.7038,18492.0
2019-06-10 10:00:00,208.27,209.09,208.11,208.24,18343.0,207.7038,208.5216,207.5443,207.6739,18343.0
2019-06-10 10:30:00,208.17,209.4,208.01,208.9,7790.0,207.6041,208.8308,207.4446,208.3321,7790.0
2019-06-10 11:00:00,208.89,209.54,208.89,209.54,8272.0,208.3222,208.9704,208.3222,208.9704,8272.0
2019-06-10 11:30:00,209.59,209.76,209.41,209.7,15255.0,209.0203,209.1898,208.8408,209.13,15255.0
2019-06-10 12:00:00,209.7,209.73,208.52,208.52,20639.0,209.13,209.1599,207.9532,207.9532,20639.0
2019-06-10 12:30:00,208.53,208.59,207.98,208.12,9012.0,207.9631,208.023,207.4146,207.5543,9012.0
2019-06-10 13:00:00,208.02,208.72,208.01,208.36,5035.0,207.4545,208.1526,207.4446,207.7936,5035.0
2019-06-10 13:30:00,208.51,208.51,207.96,208.02,8029.0,207.9432,207.9432,207.3947,207.4545,8029.0
2019-06-10 14:00:00,208.03,208.05,207.32,207.73,11387.0,207.4645,207.4844,206.7564,207.1653,11387.0
2019-06-10 14:30:00,207.64,208.19,207.53,208.05,11904.0,207.0756,207.6241,206.9659,207.4844,11904.0
2019-06-10 15:00:00,208.07,208.37,207.47,207.48,12801.0,207.5044,207.8036,206.906,206.916,12801.0
2019-06-10 15:30:00,207.39,207.9,207.08,207.08,51936.0,206.8262,207.3349,206.5171,206.5171,51936.0
2019-06-11 09:30:00,209.28,210.06,207.72,208.28,60236.0,208.7111,209.489,207.1553,207.7138,60236.0
2019-06-11 10:00:00,208.42,208.7,207.65,207.81,21287.0,207.8534,208.1327,207.0855,207.2451,21287.0
2019-06-11 10:30:00,207.81,207.93,206.37,206.69,40960.0,207.2451,207.3648,205.809,206.1281,40960.0
2019-06-11 11:00:00,206.58,206.74,205.33,205.45,11060.0,206.0184,206.178,204.7718,204.8915,11060.0
2019-06-11 11:30:00,205.71,206.0,205.11,205.92,11736.0,205.1508,205.44,204.5524,205.3602,11736.0
2019-06-11 12:00:00,205.71,205.71,205.12,205.12,9012.0,205.1508,205.1508,204.5624,204.5624,9012.0
2019-06-11 12:30:00,205.17,205.75,205.17,205.4,8305.0,204.6123,205.1907,204.6123,204.8417,8305.0
2019-06-11 13:00:00,205.41,205.78,205.04,205.17,10000.0,204.8516,205.2206,204.4826,204.6123,10000.0
2019-06-11 13:30:00,205.05,205.92,204.89,205.86,15033.0,204.4926,205.3602,204.333,205.3004,15033.0
2019-06-11 14:00:00,205.92,206.52,205.75,206.45,25660.0,205.3602,205.9586,205.1907,205.8888,25660.0
2019-06-11 14:30:00,206.41,206.41,205.62,205.69,12285.0,205.8489,205.8489,205.0611,205.1309,12285.0
2019-06-11 15:00:00,205.74,205.99,205.39,205.78,22193.0,205.1807,205.43,204.8317,205.2206,22193.0
2019-06-11 15:30:00,205.81,206.79,205.78,206.68,44697.0,205.2505,206.2279,205.2206,206.1182,44697.0
2019-06-12 09:30:00,206.53,209.34,206.53,207.84,12451.0,205.9686,208.7709,205.9686,207.275,12451.0
2019-06-12 10:00:00,207.8,208.02,206.11,206.11,13900.0,207.2351,207.4545,205.5497,205.5497,13900.0
2019-06-12 10:30:00,206.26,206.88,205.95,206.04,21480.0,205.6993,206.3176,205.3902,205.4799,21480.0
2019-06-12 11:00:00,206.09,206.19,205.54,205.87,16492.0,205.5298,205.6295,204.9813,205.3104,16492.0
2019-06-12 11:30:00,205.93,206.16,205.46,205.68,9331.0,205.3702,205.5996,204.9015,205.1209,9331.0
2019-06-12 12:00:00,205.72,205.98,205.54,205.86,11037.0,205.1608,205.4201,204.9813,205.3004,11037.0
2019-06-12 12:30:00,205.88,206.24,205.86,206.12,13338.0,205.3203,205.6794,205.3004,205.5597,13338.0
2019-06-12 13:00:00,206.17,206.44,206.02,206.29,6300.0,205.6096,205.8788,205.46,205.7292,6300.0
2019-06-12 13:30:00,206.16,206.42,205.97,206.22,8950.0,205.5996,205.8589,205.4101,205.6594,8950.0
2019-06-12 14:00:00,206.25,206.46,205.84,206.1,9556.0,205.6893,205.8988,205.2805,205.5397,9556.0
2019-06-12 14:30:00,206.21,206.74,206.19,206.47,11772.0,205.6494,206.178,205.6295,205.9087,11772.0
2019-06-12 15:00:00,206.43,207.0,206.38,206.7,24189.0,205.8689,206.4373,205.819,206.1381,24189.0
2019-06-12 15:30:00,206.68,206.81,206.04,206.48,53121.0,206.1182,206.2478,205.4799,205.9187,53121.0
2019-06-13 09:30:00,207.04,208.56,206.0,206.84,22067.0,206.4772,207.9931,205.44,206.2777,22067.0
2019-06-13 10:00:00,206.87,206.87,205.48,205.85,12885.0,206.3077,206.3077,204.9214,205.2904,12885.0
2019-06-13 10:30:00,205.86,206.13,205.21,205.21,17061.0,205.3004,205.5697,204.6522,204.6522,17061.0
2019-06-13 11:00:00,205.29,205.51,204.84,205.49,12355.0,204.7319,204.9514,204.2832,204.9314,12355.0
2019-06-13 11:30:00,205.49,205.91,205.41,205.73,7280.0,204.9314,205.3503,204.8516,205.1708,7280.0
2019-06-13 12:00:00,205.65,205.77,205.42,205.46,9065.0,205.091,205.2106,204.8616,204.9015,9065.0
2019-06-13 12:30:00,205.44,205.69,205.44,205.54,9978.0,204.8815,205.1309,204.8815,204.9813,9978.0
2019-06-13 13:00:00,205.55,205.7,205.48,205.63,8963.0,204.9912,205.1408,204.9214,205.071,8963.0
2019-06-13 13:30:00,205.76,205.88,205.52,205.76,5626.0,205.2007,205.3203,204.9613,205.2007,5626.0
2019-06-13 14:00:00,205.76,205.76,205.23,205.57,16300.0,205.2007,205.2007,204.6721,205.0112,16300.0
2019-06-13 14:30:00,205.62,205.71,205.27,205.31,7707.0,205.0611,205.1508,204.712,204.7519,7707.0
2019-06-13 15:00:00,205.22,205.23,204.89,205.02,11407.0,204.6621,204.6721,204.333,204.4627,11407.0
2019-06-13 15:30:00,204.97,205.39,204.9,205.38,40161.0,204.4128,204.8317,204.343,204.8217,40161.0
2019-06-14 09:30:00,206.68,206.68,205.11,206.28,32555.0,206.1182,206.1182,204.5524,205.7193,32555.0
2019-06-14 10:00:00,206.23,206.51,205.79,205.84,15412.0,205.6694,205.9486,205.2306,205.2805,15412.0
2019-06-14 10:30:00,205.89,206.06,205.3,205.7,31417.0,205.3303,205.4999,204.7419,205.1408,31417.0
2019-06-14 11:00:00,205.75,206.53,205.45,206.37,70982.0,205.1907,205.9686,204.8915,205.809,70982.0
2019-06-14 11:30:00,206.34,206.41,205.82,205.95,25860.0,205.7791,205.8489,205.2605,205.3902,25860.0
2019-06-14 12:00:00,205.94,206.03,205.66,205.88,7518.0,205.3802,205.4699,205.1009,205.3203,7518.0
2019-06-14 12:30:00,205.94,206.11,205.89,206.07,10312.0,205.3802,205.5497,205.3303,205.5098,10312.0
2019-06-14 13:00:00,206.09,206.09,205.29,205.29,14053.0,205.5298,205.5298,204.7319,204.7319,14053.0
2019-06-14 13:30:00,205.14,205.47,205.14,205.42,6601.0,204.5824,204.9115,204.5824,204.8616,6601.0
2019-06-14 14:00:00,205.4,205.53,205.21,205.36,13720.0,204.8417,204.9713,204.6522,204.8018,13720.0
2019-06-14 14:30:00,205.42,205.76,205.38,205.51,8987.0,204.8616,205.2007,204.8217,204.9514,8987.0
2019-06-14 15:00:00,205.53,205.77,205.44,205.62,16470.0,204.9713,205.2106,204.8815,205.0611,16470.0
2019-06-14 15:30:00,205.58,205.6,205.04,205.2,50839.0,205.0212,205.0411,204.4826,204.6422,50839.0
2019-06-17 09:30:00,205.5,205.77,204.44,204.86,24953.0,204.9414,205.2106,203.8843,204.3031,24953.0
2019-06-17 10:00:00,204.86,205.43,204.59,205.4,11866.0,204.3031,204.8716,204.0339,204.8417,11866.0
2019-06-17 10:30:00,205.43,205.65,204.5,204.92,13692.0,204.8716,205.091,203.9441,204.363,13692.0
2019-06-17 11:00:00,204.94,205.18,204.35,204.54,14720.0,204.3829,204.6222,203.7945,203.984,14720.0
2019-06-17 11:30:00,204.55,204.55,203.34,203.35,6221.0,203.994,203.994,202.7873,202.7972,6221.0
2019-06-17 12:00:00,203.41,203.94,203.32,203.7,8507.0,202.8571,203.3856,202.7673,203.1463,8507.0
2019-06-17 12:30:00,203.72,204.07,203.56,204.03,19815.0,203.1662,203.5153,203.0067,203.4754,19815.0
2019-06-17 13:00:00,204.03,204.19,203.5,203.5,12140.0,203.4754,203.6349,202.9468,202.9468,12140.0
2019-06-17 13:30:00,203.5,203.74,203.45,203.68,7830.0,202.9468,203.1862,202.897,203.1263,7830.0
2019-06-17 14:00:00,203.65,203.78,203.21,203.29,13083.0,203.0964,203.2261,202.6576,202.7374,13083.0
2019-06-17 14:30:00,203.24,203.49,203.14,203.38,13833.0,202.6875,202.9368,202.5878,202.8271,13833.0
2019-06-17 15:00:00,203.35,203.48,202.93,203.42,46778.0,202.7972,202.9269,202.3784,202.867,46778.0
2019-06-17 15:30:00,203.36,203.63,203.16,203.34,59383.0,202.8072,203.0765,202.6077,202.7873,59383.0
2019-06-18 09:30:00,206.37,206.37,204.71,204.78,37940.0,205.809,205.809,204.1535,204.2233,37940.0
2019-06-18 10:00:00,204.97,206.18,204.97,205.92,12251.0,204.4128,205.6195,204.4128,205.3602,12251.0
2019-06-18 10:30:00,205.91,206.49,205.6,206.46,17474.0,205.3503,205.9287,205.0411,205.8988,17474.0
2019-06-18 11:00:00,206.38,206.5,205.77,206.11,10512.0,205.819,205.9387,205.2106,205.5497,10512.0
2019-06-18 11:30:00,206.12,206.68,206.06,206.63,10318.0,205.5597,206.1182,205.4999,206.0683,10318.0
2019-06-18 12:00:00,206.67,206.84,206.46,206.62,10855.0,206.1082,206.2777,205.8988,206.0583,10855.0
2019-06-18 12:30:00,206.51,207.1,206.44,206.46,7687.0,205.9486,206.537,205.8788,205.8988,7687.0
2019-06-18 13:00:00,206.55,206.55,205.87,206.13,7776.0,205.9885,205.9885,205.3104,205.5697,7776.0
2019-06-18 13:30:00,206.16,206.5,206.05,206.29,6770.0,205.5996,205.9387,205.4899,205.7292,6770.0
2019-06-18 14:00:00,206.34,206.52,206.02,206.12,8370.0,205.7791,205.9586,205.46,205.5597,8370.0
2019-06-18 14:30:00,206.12,206.14,205.68,205.97,15843.0,205.5597,205.5796,205.1209,205.4101,15843.0
2019-06-18 15:00:00,205.95,206.04,205.58,205.95,30914.0,205.3902,205.4799,205.0212,205.3902,30914.0
2019-06-18 15:30:00,205.94,206.39,205.72,205.93,129239.0,205.3802,205.829,205.1608,205.3702,129239.0
2019-06-19 09:30:00,206.18,207.32,205.88,206.98,14866.0,205.6195,206.7564,205.3203,206.4174,14866.0
2019-06-19 10:00:00,206.92,207.59,206.61,206.88,15861.0,206.3575,207.0257,206.0484,206.3176,15861.0
2019-06-19 10:30:00,206.98,206.99,206.4,206.52,16333.0,206.4174,206.4273,205.8389,205.9586,16333.0
2019-06-19 11:00:00,206.49,207.66,206.35,207.66,16519.0,205.9287,207.0955,205.7891,207.0955,16519.0
2019-06-19 11:30:00,207.55,207.81,207.02,207.81,14456.0,206.9858,207.2451,206.4572,207.2451,14456.0
2019-06-19 12:00:00,207.81,207.81,207.23,207.69,11097.0,207.2451,207.2451,206.6667,207.1254,11097.0
2019-06-19 12:30:00,207.8,208.03,207.34,207.44,10182.0,207.2351,207.4645,206.7764,206.8761,10182.0
2019-06-19 13:00:00,207.4,207.46,206.79,207.01,9119.0,206.8362,206.8961,206.2279,206.4473,9119.0
2019-06-19 13:30:00,207.03,207.15,206.74,206.95,10810.0,206.4672,206.5869,206.178,206.3874,10810.0
2019-06-19 14:00:00,207.14,208.27,206.61,208.16,18629.0,206.5769,207.7038,206.0484,207.5941,18629.0
2019-06-19 14:30:00,208.21,208.42,207.57,207.91,19070.0,207.644,207.8534,207.0058,207.3448,19070.0
2019-06-19 15:00:00,207.9,208.98,207.89,208.82,22424.0,207.3349,208.4119,207.3249,208.2524,22424.0
2019-06-19 15:30:00,208.93,209.78,208.6,209.31,49881.0,208.3621,209.2097,208.033,208.741,49881.0
2019-06-20 09:30:00,212.45,214.36,211.07,212.83,25099.0,211.8725,213.7773,210.4962,212.2515,25099.0
2019-06-20 10:00:00,212.79,212.83,212.04,212.04,12169.0,212.2116,212.2515,211.4636,211.4636,12169.0
2019-06-20 10:30:00,212.25,212.25,210.91,210.98,17593.0,211.673,211.673,210.3367,210.4065,17593.0
2019-06-20 11:00:00,211.08,211.2,209.74,209.74,20237.0,210.5062,210.6259,209.1699,209.1699,20237.0
2019-06-20 11:30:00,209.78,210.5,209.74,209.83,20961.0,209.2097,209.9278,209.1699,209.2596,20961.0
2019-06-20 12:00:00,209.97,210.04,208.83,209.72,24522.0,209.3992,209.469,208.2623,209.1499,24522.0
2019-06-20 12:30:00,209.63,209.74,209.14,209.65,7964.0,209.0602,209.1699,208.5715,209.0801,7964.0
2019-06-20 13:00:00,209.65,210.64,209.54,210.61,8183.0,209.0801,210.0674,208.9704,210.0375,8183.0
2019-06-20 13:30:00,210.69,210.8,210.31,210.47,5328.0,210.1173,210.227,209.7383,209.8979,5328.0
2019-06-20 14:00:00,210.4,210.65,210.17,210.2,20863.0,209.8281,210.0774,209.5987,209.6286,20863.0
2019-06-20 14:30:00,210.21,210.63,210.13,210.4,17493.0,209.6386,210.0574,209.5588,209.8281,17493.0
2019-06-20 15:00:00,210.34,210.69,210.23,210.37,12476.0,209.7682,210.1173,209.6585,209.7981,12476.0
2019-06-20 15:30:00,210.38,211.21,210.28,210.98,54786.0,209.8081,210.6359,209.7084,210.4065,54786.0
2019-06-21 09:30:00,210.53,210.8,209.12,209.6,110362.0,209.9577,210.227,208.5515,209.0302,110362.0
2019-06-21 10:00:00,209.49,210.47,209.49,209.9,7666.0,208.9205,209.8979,208.9205,209.3294,7666.0
2019-06-21 10:30:00,209.9,210.97,209.9,210.35,8900.0,209.3294,210.3965,209.3294,209.7782,8900.0
2019-06-21 11:00:00,210.35,211.4,210.34,210.74,8525.0,209.7782,210.8253,209.7682,210.1671,8525.0
2019-06-21 11:30:00,210.76,210.76,209.54,209.73,11235.0,210.1871,210.1871,208.9704,209.1599,11235.0
2019-06-21 12:00:00,209.81,210.02,209.62,209.87,8876.0,209.2397,209.4491,209.0502,209.2995,8876.0
2019-06-21 12:30:00,209.9,209.9,209.55,209.59,5581.0,209.3294,209.3294,208.9804,209.0203,5581.0
2019-06-21 13:00:00,209.6,209.85,209.54,209.57,5731.0,209.0302,209.2796,208.9704,209.0003,5731.0
2019-06-21 13:30:00,209.67,209.81,209.59,209.74,6276.0,209.1,209.2397,209.0203,209.1699,6276.0
2019-06-21 14:00:00,209.77,209.97,209.08,209.27,10484.0,209.1998,209.3992,208.5116,208.7011,10484.0
2019-06-21 14:30:00,209.34,209.51,209.19,209.36,8432.0,208.7709,208.9405,208.6213,208.7909,8432.0
2019-06-21 15:00:00,209.34,209.64,209.22,209.25,15747.0,208.7709,209.0701,208.6513,208.6812,15747.0
2019-06-21 15:30:00,209.29,211.73,209.09,210.74,174256.0,208.7211,211.1544,208.5216,210.1671,174256.0
2019-06-24 09:30:00,210.65,211.99,209.41,209.41,21898.0,210.0774,211.4137,208.8408,208.8408,21898.0
2019-06-24 10:00:00,209.44,209.94,209.31,209.85,24037.0,208.8707,209.3693,208.741,209.2796,24037.0
2019-06-24 10:30:00,209.93,210.07,209.52,209.77,18675.0,209.3593,209.499,208.9505,209.1998,18675.0
2019-06-24 11:00:00,209.79,210.7,209.73,210.68,21491.0,209.2197,210.1272,209.1599,210.1073,21491.0
2019-06-24 11:30:00,210.68,211.14,210.25,210.96,63810.0,210.1073,210.566,209.6785,210.3865,63810.0
2019-06-24 12:00:00,211.13,211.15,210.24,210.27,14873.0,210.5561,210.576,209.6685,209.6984,14873.0
2019-06-24 12:30:00,210.49,210.73,210.12,210.36,47856.0,209.9178,210.1572,209.5488,209.7882,47856.0
2019-06-24 13:00:00,210.41,210.46,209.97,210.03,13438.0,209.838,209.8879,209.3992,209.4591,13438.0
2019-06-24 13:30:00,210.05,210.08,209.52,209.71,11707.0,209.479,209.5089,208.9505,209.1399,11707.0
2019-06-24 14:00:00,209.66,209.81,209.47,209.52,13618.0,209.0901,209.2397,208.9006,208.9505,13618.0
2019-06-24 14:30:00,209.6,209.79,209.53,209.65,14619.0,209.0302,209.2197,208.9604,209.0801,14619.0
2019-06-24 15:00:00,209.65,209.75,209.48,209.6,18310.0,209.0801,209.1798,208.9106,209.0302,18310.0
2019-06-24 15:30:00,209.6,209.92,209.4,209.63,43974.0,209.0302,209.3494,208.8308,209.0602,43974.0
2019-06-25 09:30:00,209.63,210.6,208.9,210.38,34907.0,209.0602,210.0275,208.3321,209.8081,34907.0
2019-06-25 10:00:00,210.41,210.54,209.43,210.16,19868.0,209.838,209.9677,208.8607,209.5887,19868.0
2019-06-25 10:30:00,210.01,210.09,209.19,209.36,10033.0,209.4391,209.5189,208.6213,208.7909,10033.0
2019-06-25 11:00:00,209.28,209.61,208.81,209.37,7227.0,208.7111,209.0402,208.2424,208.8009,7227.0
2019-06-25 11:30:00,209.34,209.63,209.15,209.38,8601.0,208.7709,209.0602,208.5815,208.8108,8601.0
2019-06-25 12:00:00,209.46,209.83,209.44,209.61,6404.0,208.8906,209.2596,208.8707,209.0402,6404.0
2019-06-25 12:30:00,209.6,209.75,208.67,209.03,5743.0,209.0302,209.1798,208.1028,208.4618,5743.0
2019-06-25 13:00:00,208.84,209.05,208.26,208.96,6939.0,208.2723,208.4817,207.6939,208.392,6939.0
2019-06-25 13:30:00,208.9,209.25,208.67,208.67,5160.0,208.3321,208.6812,208.1028,208.1028,5160.0
2019-06-25 14:00:00,208.68,208.7,207.97,208.04,7720.0,208.1127,208.1327,207.4047,207.4745,7720.0
2019-06-25 14:30:00,208.04,208.09,207.29,207.57,7168.0,207.4745,207.5243,206.7265,207.0058,7168.0
2019-06-25 15:00:00,207.6,208.15,207.37,207.6,11970.0,207.0357,207.5842,206.8063,207.0357,11970.0
2019-06-25 15:30:00,207.55,208.23,207.38,207.9,77767.0,206.9858,207.664,206.8163,207.3349,77767.0
2019-06-26 09:30:00,208.82,210.64,208.32,208.47,21256.0,208.2524,210.0674,207.7537,207.9033,21256.0
2019-06-26 10:00:00,208.65,208.79,206.43,206.76,61570.0,208.0828,208.2224,205.8689,206.198,61570.0
2019-06-26 10:30:00,206.69,208.11,206.52,207.61,56239.0,206.1281,207.5443,205.9586,207.0456,56239.0
2019-06-26 11:00:00,207.75,207.75,207.02,207.38,17104.0,207.1853,207.1853,206.4572,206.8163,17104.0
2019-06-26 11:30:00,207.38,207.42,206.96,207.42,5262.0,206.8163,206.8562,206.3974,206.8562,5262.0
2019-06-26 12:00:00,207.39,207.61,207.21,207.61,4482.0,206.8262,207.0456,206.6467,207.0456,4482.0
2019-06-26 12:30:00,207.58,207.59,207.21,207.33,5791.0,207.0157,207.0257,206.6467,206.7664,5791.0
2019-06-26 13:00:00,207.22,207.28,206.36,206.36,8554.0,206.6567,206.7165,205.799,205.799,8554.0
2019-06-26 13:30:00,206.34,206.41,205.81,205.99,8510.0,205.7791,205.8489,205.2505,205.43,8510.0
2019-06-26 14:00:00,205.96,206.28,205.85,206.02,9361.0,205.4001,205.7193,205.2904,205.46,9361.0
2019-06-26 14:30:00,206.07,206.2,205.77,206.2,4000.0,205.5098,205.6395,205.2106,205.6395,4000.0
2019-06-26 15:00:00,206.2,206.66,206.15,206.23,12452.0,205.6395,206.0982,205.5896,205.6694,12452.0
2019-06-26 15:30:00,206.17,206.36,205.69,205.7,42122.0,205.6096,205.799,205.1309,205.1408,42122.0
2019-06-27 09:30:00,206.39,207.24,206.18,206.66,14320.0,205.829,206.6766,205.6195,206.0982,14320.0
2019-06-27 10:00:00,206.64,207.34,206.33,207.02,13629.0,206.0783,206.7764,205.7691,206.4572,13629.0
2019-06-27 10:30:00,207.36,208.17,207.36,207.71,9066.0,206.7963,207.6041,206.7963,207.1454,9066.0
2019-06-27 11:00:00,207.8,207.8,207.04,207.12,5200.0,207.2351,207.2351,206.4772,206.557,5200.0
2019-06-27 11:30:00,206.74,207.49,206.74,207.28,7735.0,206.178,206.926,206.178,206.7165,7735.0
2019-06-27 12:00:00,207.28,207.67,207.12,207.5,10538.0,206.7165,207.1055,206.557,206.9359,10538.0
2019-06-27 12:30:00,207.56,207.97,207.56,207.78,6075.0,206.9958,207.4047,206.9958,207.2152,6075.0
2019-06-27 13:00:00,207.67,207.7,207.36,207.45,5540.0,207.1055,207.1354,206.7963,206.8861,5540.0
2019-06-27 13:30:00,207.39,207.43,207.17,207.19,6800.0,206.8262,206.8661,206.6068,206.6268,6800.0
2019-06-27 14:00:00,207.19,207.84,207.15,207.71,17200.0,206.6268,207.275,206.5869,207.1454,17200.0
2019-06-27 14:30:00,207.74,207.88,207.33,207.55,8053.0,207.1753,207.3149,206.7664,206.9858,8053.0
2019-06-27 15:00:00,207.57,207.86,207.42,207.66,16927.0,207.0058,207.295,206.8562,207.0955,16927.0
2019-06-27 15:30:00,207.65,207.67,207.07,207.29,43145.0,207.0855,207.1055,206.5071,206.7265,43145.0
2019-06-28 09:30:00,207.98,208.52,206.21,206.21,10479.0,207.4146,207.9532,205.6494,205.6494,10479.0
2019-06-28 10:00:00,206.3,206.9,206.29,206.39,4531.0,205.7392,206.3376,205.7292,205.829,4531.0
2019-06-28 10:30:00,206.44,206.73,206.32,206.58,4100.0,205.8788,206.168,205.7591,206.0184,4100.0
2019-06-28 11:00:00,206.6,207.08,206.43,207.02,4500.0,206.0384,206.5171,205.8689,206.4572,4500.0
2019-06-28 11:30:00,206.81,207.0,206.65,206.73,5826.0,206.2478,206.4373,206.0883,206.168,5826.0
2019-06-28 12:00:00,206.67,207.49,206.63,207.31,6904.0,206.1082,206.926,206.0683,206.7465,6904.0
2019-06-28 12:30:00,207.35,207.71,207.15,207.33,24613.0,206.7863,207.1454,206.5869,206.7664,24613.0
2019-06-28 13:00:00,207.34,207.4,206.85,206.91,13983.0,206.7764,206.8362,206.2877,206.3475,13983.0
2019-06-28 13:30:00,207.0,207.3,206.93,207.04,9700.0,206.4373,206.7365,206.3675,206.4772,9700.0
2019-06-28 14:00:00,207.0,207.6,206.97,207.54,17322.0,206.4373,207.0357,206.4074,206.9758,17322.0
2019-06-28 14:30:00,207.57,208.19,207.57,208.19,12014.0,207.0058,207.6241,207.0058,207.6241,12014.0
2019-06-28 15:00:00,208.18,208.36,208.07,208.14,13660.0,207.6141,207.7936,207.5044,207.5742,13660.0
2019-06-28 15:30:00,208.18,209.51,208.09,209.11,79278.0,207.6141,208.9405,207.5243,208.5416,79278.0
2019-07-01 09:30:00,211.67,213.99,211.23,211.33,35908.0,211.0946,213.4083,210.6558,210.7555,35908.0
2019-07-01 10:00:00,211.06,211.77,210.41,210.77,24127.0,210.4863,211.1943,209.838,210.1971,24127.0
2019-07-01 10:30:00,210.88,211.63,210.34,211.16,13077.0,210.3068,211.0547,209.7682,210.586,13077.0
2019-07-01 11:00:00,211.29,211.52,210.92,211.37,14202.0,210.7156,210.945,210.3466,210.7954,14202.0
2019-07-01 11:30:00,211.38,212.2,211.34,211.92,15391.0,210.8054,211.6232,210.7655,211.3439,15391.0
2019-07-01 12:00:00,211.92,212.18,211.62,211.81,14465.0,211.3439,211.6032,211.0447,211.2342,14465.0
2019-07-01 12:30:00,211.79,211.83,210.67,210.82,16399.0,211.2143,211.2542,210.0973,210.2469,16399.0
2019-07-01 13:00:00,210.87,211.14,210.67,210.85,16095.0,210.2968,210.566,210.0973,210.2768,16095.0
2019-07-01 13:30:00,210.75,211.31,210.6,211.2,15482.0,210.1771,210.7356,210.0275,210.6259,15482.0
2019-07-01 14:00:00,211.2,211.27,210.83,211.0,22995.0,210.6259,210.6957,210.2569,210.4264,22995.0
2019-07-01 14:30:00,210.9,211.02,210.37,210.37,13089.0,210.3267,210.4464,209.7981,209.7981,13089.0
2019-07-01 15:00:00,210.4,211.19,210.38,211.16,19357.0,209.8281,210.6159,209.8081,210.586,19357.0
2019-07-01 15:30:00,211.14,211.44,210.97,211.27,48164.0,210.566,210.8652,210.3965,210.6957,48164.0
2019-07-02 09:30:00,211.81,213.97,211.29,212.97,29562.0,211.2342,213.3884,210.7156,212.3911,29562.0
2019-07-02 10:00:00,213.05,214.65,212.9,214.58,42707.0,212.4709,214.0665,212.3213,213.9967,42707.0
2019-07-02 10:30:00,214.57,214.75,213.98,214.24,24173.0,213.9867,214.1662,213.3983,213.6576,24173.0
2019-07-02 11:00:00,214.18,214.23,213.44,213.61,24943.0,213.5978,213.6476,212.8598,213.0293,24943.0
2019-07-02 11:30:00,213.63,213.85,213.02,213.3,24516.0,213.0493,213.2687,212.4409,212.7202,24516.0
2019-07-02 12:00:00,213.27,213.7,213.16,213.6,20226.0,212.6903,213.1191,212.5806,213.0194,20226.0
2019-07-02 12:30:00,213.57,213.61,212.86,213.09,16021.0,212.9894,213.0293,212.2814,212.5107,16021.0
2019-07-02 13:00:00,213.04,213.47,212.77,213.37,12357.0,212.4609,212.8897,212.1916,212.79,12357.0
2019-07-02 13:30:00,213.32,213.47,213.16,213.34,14395.0,212.7401,212.8897,212.5806,212.7601,14395.0
2019-07-02 14:00:00,213.34,213.91,213.3,213.57,15080.0,212.7601,213.3285,212.7202,212.9894,15080.0
2019-07-02 14:30:00,213.49,213.7,213.3,213.4,15795.0,212.9097,213.1191,212.7202,212.8199,15795.0
2019-07-02 15:00:00,213.44,213.77,213.3,213.44,26392.0,212.8598,213.1889,212.7202,212.8598,26392.0
2019-07-02 15:30:00,213.45,213.94,212.88,213.92,104474.0,212.8698,213.3584,212.3013,213.3385,104474.0
2019-07-03 09:30:00,214.95,217.24,214.31,215.62,60045.0,214.3657,216.6495,213.7274,215.0339,60045.0
2019-07-03 10:00:00,215.54,216.44,215.41,216.14,25353.0,214.9541,215.8516,214.8244,215.5525,25353.0
2019-07-03 10:30:00,216.24,217.23,216.13,217.09,18886.0,215.6522,216.6395,215.5425,216.4999,18886.0
2019-07-03 11:00:00,217.12,217.26,216.16,216.27,17198.0,216.5298,216.6694,215.5724,215.6821,17198.0
2019-07-03 11:30:00,216.27,216.82,216.21,216.76,13871.0,215.6821,216.2306,215.6223,216.1708,13871.0
2019-07-03 12:00:00,216.73,217.24,216.4,217.07,19524.0,216.1409,216.6495,215.8117,216.4799,19524.0
2019-07-03 12:30:00,217.13,217.62,216.88,217.11,39533.0,216.5398,217.0284,216.2904,216.5198,39533.0
2019-07-05 09:30:00,216.02,216.02,213.18,213.18,23839.0,215.4328,215.4328,212.6005,212.6005,23839.0
2019-07-05 10:00:00,213.38,214.08,213.33,213.78,25988.0,212.8,213.4981,212.7501,213.1989,25988.0
2019-07-05 10:30:00,213.79,213.8,213.2,213.7,10730.0,213.2088,213.2188,212.6204,213.1191,10730.0
2019-07-05 11:00:00,213.71,214.36,213.47,214.36,9138.0,213.1291,213.7773,212.8897,213.7773,9138.0
2019-07-05 11:30:00,214.27,214.82,214.16,214.76,6394.0,213.6875,214.236,213.5778,214.1762,6394.0
2019-07-05 12:00:00,214.86,214.9,214.52,214.69,16496.0,214.2759,214.3158,213.9369,214.1064,16496.0
2019-07-05 12:30:00,214.78,215.43,214.78,215.17,7267.0,214.1962,214.8444,214.1962,214.5851,7267.0
2019-07-05 13:00:00,215.29,216.18,215.17,216.07,10550.0,214.7048,215.5923,214.5851,215.4826,10550.0
2019-07-05 13:30:00,216.21,216.49,216.16,216.36,13889.0,215.6223,215.9015,215.5724,215.7719,13889.0
2019-07-05 14:00:00,216.45,216.6,216.19,216.28,8928.0,215.8616,216.0112,215.6023,215.6921,8928.0
2019-07-05 14:30:00,216.31,217.13,216.3,217.09,8871.0,215.722,216.5398,215.712,216.4999,8871.0
2019-07-05 15:00:00,217.18,217.19,216.5,217.01,13044.0,216.5896,216.5996,215.9115,216.4201,13044.0
2019-07-05 15:30:00,217.15,217.76,216.86,217.46,129077.0,216.5597,217.1681,216.2705,216.8689,129077.0
2019-07-08 09:30:00,216.16,216.95,215.81,215.91,25052.0,215.5724,216.3603,215.2234,215.3231,25052.0
2019-07-08 10:00:00,215.82,216.32,215.61,215.88,9750.0,215.2333,215.732,215.0239,215.2932,9750.0
2019-07-08 10:30:00,215.78,216.36,215.72,216.28,6930.0,215.1934,215.7719,215.1336,215.6921,6930.0
2019-07-08 11:00:00,216.44,216.44,215.82,216.0,12511.0,215.8516,215.8516,215.2333,215.4128,12511.0
2019-07-08 11:30:00,215.78,215.97,215.44,215.53,7400.0,215.1934,215.3829,214.8544,214.9441,7400.0
2019-07-08 12:00:00,215.59,215.77,215.29,215.52,5202.0,215.004,215.1835,214.7048,214.9341,5202.0
2019-07-08 12:30:00,215.52,215.77,215.39,215.73,6424.0,214.9341,215.1835,214.8045,215.1436,6424.0
2019-07-08 13:00:00,215.75,215.76,214.9,215.01,42557.0,215.1635,215.1735,214.3158,214.4255,42557.0
2019-07-08 13:30:00,215.1,215.6,214.98,215.34,33473.0,214.5153,215.0139,214.3956,214.7546,33473.0
2019-07-08 14:00:00,215.37,215.46,215.05,215.39,9132.0,214.7845,214.8743,214.4654,214.8045,9132.0
2019-07-08 14:30:00,215.55,215.56,215.02,215.44,47560.0,214.9641,214.974,214.4355,214.8544,47560.0
2019-07-08 15:00:00,215.44,215.96,215.34,215.75,12408.0,214.8544,215.3729,214.7546,215.1635,12408.0
2019-07-08 15:30:00,215.8,215.84,215.3,215.65,52396.0,215.2134,215.2533,214.7147,215.0638,52396.0
2019-07-09 09:30:00,215.27,217.31,214.87,215.79,24169.0,214.6848,216.7193,214.2859,215.2034,24169.0
2019-07-09 10:00:00,215.77,216.17,214.96,216.09,56922.0,215.1835,215.5824,214.3757,215.5026,56922.0
2019-07-09 10:30:00,216.16,216.67,215.71,216.53,32275.0,215.5724,216.081,215.1236,215.9414,32275.0
2019-07-09 11:00:00,216.63,216.9,216.33,216.38,21304.0,216.0411,216.3104,215.7419,215.7918,21304.0
2019-07-09 11:30:00,216.38,216.5,215.7,216.05,22394.0,215.7918,215.9115,215.1137,215.4627,22394.0
2019-07-09 12:00:00,215.99,216.18,215.88,215.88,21370.0,215.4029,215.5923,215.2932,215.2932,21370.0
2019-07-09 12:30:00,215.88,216.41,215.87,215.98,23339.0,215.2932,215.8217,215.2832,215.3929,23339.0
2019-07-09 13:00:00,215.99,216.45,215.99,216.39,9681.0,215.4029,215.8616,215.4029,215.8018,9681.0
2019-07-09 13:30:00,216.37,216.46,215.99,216.13,28844.0,215.7818,215.8716,215.4029,215.5425,28844.0
2019-07-09 14:00:00,216.17,216.54,216.05,216.38,90196.0,215.5824,215.9514,215.4627,215.7918,90196.0
2019-07-09 14:30:00,216.39,217.64,216.31,217.36,35214.0,215.8018,217.0484,215.722,216.7691,35214.0
2019-07-09 15:00:00,217.37,217.6,216.72,217.07,81004.0,216.7791,217.0085,216.1309,216.4799,81004.0
2019-07-09 15:30:00,217.05,217.94,217.03,217.49,136572.0,216.46,217.3476,216.44,216.8988,136572.0
2019-07-10 09:30:00,218.97,219.88,217.53,217.89,82115.0,218.3748,219.2823,216.9387,217.2977,82115.0
2019-07-10 10:00:00,217.94,217.95,216.83,216.93,36330.0,217.3476,217.3575,216.2406,216.3403,36330.0
2019-07-10 10:30:00,217.05,217.7,216.79,216.79,26290.0,216.46,217.1082,216.2007,216.2007,26290.0
2019-07-10 11:00:00,216.71,216.87,216.4,216.69,14206.0,216.1209,216.2805,215.8117,216.101,14206.0
2019-07-10 11:30:00,216.7,217.65,216.7,217.53,16504.0,216.1109,217.0584,216.1109,216.9387,16504.0
2019-07-10 12:00:00,217.56,217.65,216.94,216.94,10618.0,216.9686,217.0584,216.3503,216.3503,10618.0
2019-07-10 12:30:00,217.08,217.47,216.88,216.99,27241.0,216.4899,216.8788,216.2904,216.4001,27241.0
2019-07-10 13:00:00,216.93,217.48,216.93,217.23,18375.0,216.3403,216.8888,216.3403,216.6395,18375.0
2019-07-10 13:30:00,217.28,217.91,217.28,217.9,53388.0,216.6894,217.3176,216.6894,217.3077,53388.0
2019-07-10 14:00:00,217.93,218.25,217.25,217.59,18345.0,217.3376,217.6567,216.6594,216.9985,18345.0
2019-07-10 14:30:00,217.59,218.25,217.52,218.25,22674.0,216.9985,217.6567,216.9287,217.6567,22674.0
2019-07-10 15:00:00,218.26,218.66,218.15,218.31,27440.0,217.6667,218.0656,217.557,217.7166,27440.0
2019-07-10 15:30:00,218.32,219.36,218.27,218.89,82286.0,217.7265,218.7637,217.6767,218.295,82286.0
2019-07-11 09:30:00,219.68,220.0,219.12,219.98,17210.0,219.0828,219.402,218.5244,219.382,17210.0
2019-07-11 10:00:00,219.91,219.98,219.13,219.15,18110.0,219.3122,219.382,218.5343,218.5543,18110.0
2019-07-11 10:30:00,219.21,219.23,218.43,219.22,20967.0,218.6141,218.6341,217.8362,218.6241,20967.0
2019-07-11 11:00:00,219.2,219.67,219.0,219.06,19841.0,218.6041,219.0729,218.4047,218.4645,19841.0
2019-07-11 11:30:00,219.1,219.39,218.86,219.37,23844.0,218.5044,218.7936,218.2651,218.7737,23844.0
2019-07-11 12:00:00,219.37,219.41,219.05,219.34,7999.0,218.7737,218.8136,218.4545,218.7438,7999.0
2019-07-11 12:30:00,219.28,219.41,219.06,219.06,13417.0,218.6839,218.8136,218.4645,218.4645,13417.0
2019-07-11 13:00:00,219.06,219.13,218.28,218.28,12120.0,218.4645,218.5343,217.6866,217.6866,12120.0
2019-07-11 13:30:00,218.26,218.34,217.82,217.93,11697.0,217.6667,217.7465,217.2279,217.3376,11697.0
2019-07-11 14:00:00,218.02,218.09,217.56,217.75,16337.0,217.4273,217.4972,216.9686,217.1581,16337.0
2019-07-11 14:30:00,217.78,217.89,217.46,217.72,16983.0,217.188,217.2977,216.8689,217.1282,16983.0
2019-07-11 15:00:00,217.7,218.35,217.55,218.26,17472.0,217.1082,217.7564,216.9586,217.6667,17472.0
2019-07-11 15:30:00,218.43,218.67,218.09,218.48,42164.0,217.8362,218.0756,217.4972,217.8861,42164.0
2019-07-12 09:30:00,218.68,219.06,217.34,217.34,16243.0,218.0856,218.4645,216.7492,216.7492,16243.0
2019-07-12 10:00:00,217.41,218.24,217.29,217.7,6224.0,216.819,217.6467,216.6993,217.1082,6224.0
2019-07-12 10:30:00,217.7,217.7,216.78,217.43,13314.0,217.1082,217.1082,216.1907,216.8389,13314.0
2019-07-12 11:00:00,217.44,217.87,217.28,217.55,8950.0,216.8489,217.2778,216.6894,216.9586,8950.0
2019-07-12 11:30:00,217.72,218.28,217.71,218.28,7633.0,217.1282,217.6866,217.1182,217.6866,7633.0
2019-07-12 12:00:00,218.23,218.68,218.17,218.68,8478.0,217.6368,218.0856,217.5769,218.0856,8478.0
2019-07-12 12:30:00,218.65,218.79,218.36,218.79,7970.0,218.0556,218.1953,217.7664,218.1953,7970.0
2019-07-12 13:00:00,218.8,218.95,218.67,218.95,7800.0,218.2052,218.3548,218.0756,218.3548,7800.0
2019-07-12 13:30:00,218.95,219.18,218.95,219.14,5400.0,218.3548,218.5842,218.3548,218.5443,5400.0
2019-07-12 14:00:00,219.1,219.53,219.09,219.53,10112.0,218.5044,218.9332,218.4944,218.9332,10112.0
2019-07-12 14:30:00,219.49,219.62,219.3,219.61,15953.0,218.8933,219.023,218.7039,219.013,15953.0
2019-07-12 15:00:00,219.65,219.65,219.3,219.4,12691.0,219.0529,219.0529,218.7039,218.8036,12691.0
2019-07-12 15:30:00,219.48,219.82,219.37,219.66,58814.0,218.8834,219.2225,218.7737,219.0629,58814.0
2019-07-15 09:30:00,220.01,221.74,219.32,221.74,18014.0,219.4119,221.1372,218.7238,221.1372,18014.0
2019-07-15 10:00:00,221.48,221.78,220.09,220.09,18202.0,220.8779,221.1771,219.4917,219.4917,18202.0
2019-07-15 10:30:00,220.24,221.3,219.99,221.3,19516.0,219.6413,220.6984,219.392,220.6984,19516.0
2019-07-15 11:00:00,221.26,221.47,220.69,220.91,16908.0,220.6585,220.868,220.0901,220.3095,16908.0
2019-07-15 11:30:00,220.78,221.09,220.46,220.51,19202.0,220.1798,220.489,219.8607,219.9106,19202.0
2019-07-15 12:00:00,220.57,221.04,220.31,220.36,42806.0,219.9704,220.4391,219.7111,219.761,42806.0
2019-07-15 12:30:00,220.31,221.1,219.99,221.1,17775.0,219.7111,220.499,219.392,220.499,17775.0
2019-07-15 13:00:00,221.07,221.31,220.72,220.99,14232.0,220.4691,220.7084,220.12,220.3893,14232.0
2019-07-15 13:30:00,220.98,221.11,220.74,220.81,23815.0,220.3793,220.5089,220.14,220.2098,23815.0
2019-07-15 14:00:00,220.89,220.97,220.78,220.83,11459.0,220.2895,220.3693,220.1798,220.2297,11459.0
2019-07-15 14:30:00,220.92,221.18,220.7,221.07,29370.0,220.3195,220.5788,220.1001,220.4691,29370.0
2019-07-15 15:00:00,221.09,221.19,220.73,221.13,64712.0,220.489,220.5887,220.13,220.5289,64712.0
2019-07-15 15:30:00,221.16,221.51,221.03,221.05,48959.0,220.5588,220.9079,220.4292,220.4491,48959.0
2019-07-16 09:30:00,221.13,221.6,220.24,220.54,17035.0,220.5289,220.9976,219.6413,219.9405,17035.0
2019-07-16 10:00:00,220.4,220.49,219.54,219.77,13077.0,219.8009,219.8906,218.9432,219.1726,13077.0
2019-07-16 10:30:00,219.87,220.32,219.64,220.22,12515.0,219.2723,219.7211,219.0429,219.6214,12515.0
2019-07-16 11:00:00,220.23,220.28,219.51,219.51,12659.0,219.6313,219.6812,218.9133,218.9133,12659.0
2019-07-16 11:30:00,219.55,219.72,218.9,219.1,10800.0,218.9532,219.1227,218.305,218.5044,10800.0
2019-07-16 12:00:00,219.02,219.05,218.11,218.52,18200.0,218.4246,218.4545,217.5171,217.926,18200.0
2019-07-16 12:30:00,218.53,218.81,218.37,218.57,10682.0,217.936,218.2152,217.7764,217.9759,10682.0
2019-07-16 13:00:00,218.65,218.89,218.54,218.54,18927.0,218.0556,218.295,217.9459,217.9459,18927.0
2019-07-16 13:30:00,218.6,218.76,217.7,217.75,15578.0,218.0058,218.1653,217.1082,217.1581,15578.0
2019-07-16 14:00:00,217.75,217.86,217.55,217.63,21695.0,217.1581,217.2678,216.9586,217.0384,21695.0
2019-07-16 14:30:00,217.64,217.78,217.44,217.61,24275.0,217.0484,217.188,216.8489,217.0185,24275.0
2019-07-16 15:00:00,217.6,217.9,217.51,217.65,37851.0,217.0085,217.3077,216.9187,217.0584,37851.0
2019-07-16 15:30:00,217.61,217.83,217.42,217.54,64293.0,217.0185,217.2379,216.829,216.9487,64293.0
2019-07-17 09:30:00,217.5,218.57,217.5,217.85,28317.0,216.9088,217.9759,216.9088,217.2578,28317.0
2019-07-17 10:00:00,217.94,218.28,216.84,217.08,27259.0,217.3476,217.6866,216.2506,216.4899,27259.0
2019-07-17 10:30:00,217.02,217.44,216.46,216.55,25640.0,216.4301,216.8489,215.8716,215.9613,25640.0
2019-07-17 11:00:00,216.58,217.27,216.5,216.99,32103.0,215.9913,216.6794,215.9115,216.4001,32103.0
2019-07-17 11:30:00,216.94,217.05,216.7,216.96,37256.0,216.3503,216.46,216.1109,216.3702,37256.0
2019-07-17 12:00:00,216.97,217.09,216.67,216.68,35301.0,216.3802,216.4999,216.081,216.091,35301.0
2019-07-17 12:30:00,216.76,217.69,216.6,216.97,89539.0,216.1708,217.0982,216.0112,216.3802,89539.0
2019-07-17 13:00:00,216.97,217.22,216.82,217.17,83248.0,216.3802,216.6295,216.2306,216.5797,83248.0
2019-07-17 13:30:00,217.19,217.47,217.08,217.19,50304.0,216.5996,216.8788,216.4899,216.5996,50304.0
2019-07-17 14:00:00,217.15,217.36,216.97,217.3,26482.0,216.5597,216.7691,216.3802,216.7093,26482.0
2019-07-17 14:30:00,217.37,217.37,217.08,217.23,32728.0,216.7791,216.7791,216.4899,216.6395,32728.0
2019-07-17 15:00:00,217.21,217.46,217.09,217.23,25582.0,216.6195,216.8689,216.4999,216.6395,25582.0
2019-07-17 15:30:00,217.23,217.26,216.92,216.93,77620.0,216.6395,216.6694,216.3303,216.3403,77620.0
2019-07-18 09:30:00,216.74,217.17,215.93,216.07,14813.0,216.1508,216.5797,215.343,215.4826,14813.0
2019-07-18 10:00:00,215.96,216.03,215.19,215.19,25213.0,215.3729,215.4428,214.605,214.605,25213.0
2019-07-18 10:30:00,215.2,215.64,214.91,215.08,14537.0,214.615,215.0538,214.3258,214.4953,14537.0
2019-07-18 11:00:00,215.19,215.21,214.56,215.16,10203.0,214.605,214.625,213.9768,214.5751,10203.0
2019-07-18 11:30:00,215.12,215.12,214.5,214.7,17394.0,214.5352,214.5352,213.9169,214.1164,17394.0
2019-07-18 12:00:00,214.69,215.51,214.68,215.33,18557.0,214.1064,214.9242,214.0964,214.7447,18557.0
2019-07-18 12:30:00,215.39,215.66,215.12,215.22,48773.0,214.8045,215.0738,214.5352,214.635,48773.0
2019-07-18 13:00:00,215.2,215.38,214.77,214.93,86070.0,214.615,214.7945,214.1862,214.3457,86070.0
2019-07-18 13:30:00,214.9,215.0,214.56,214.99,13057.0,214.3158,214.4156,213.9768,214.4056,13057.0
2019-07-18 14:00:00,215.0,215.31,214.84,214.98,70430.0,214.4156,214.7247,214.256,214.3956,70430.0
2019-07-18 14:30:00,215.0,215.15,214.92,215.01,57418.0,214.4156,214.5651,214.3358,214.4255,57418.0
2019-07-18 15:00:00,215.02,215.1,214.72,214.88,65391.0,214.4355,214.5153,214.1363,214.2959,65391.0
2019-07-18 15:30:00,214.84,215.09,214.76,214.8,147078.0,214.256,214.5053,214.1762,214.2161,147078.0
2019-07-19 09:30:00,216.41,218.02,215.28,218.02,37938.0,215.8217,217.4273,214.6948,217.4273,37938.0
2019-07-19 10:00:00,218.01,218.74,217.57,218.0,268151.0,217.4174,218.1454,216.9786,217.4074,268151.0
2019-07-19 10:30:00,218.1,218.77,217.87,218.55,21304.0,217.5071,218.1753,217.2778,217.9559,21304.0
2019-07-19 11:00:00,218.39,218.74,218.03,218.39,14444.0,217.7963,218.1454,217.4373,217.7963,14444.0
2019-07-19 11:30:00,218.31,218.48,217.53,217.67,29271.0,217.7166,217.8861,216.9387,217.0783,29271.0
2019-07-19 12:00:00,217.65,217.87,216.75,217.31,39460.0,217.0584,217.2778,216.1608,216.7193,39460.0
2019-07-19 12:30:00,217.34,217.4,216.5,216.51,96820.0,216.7492,216.809,215.9115,215.9214,96820.0
2019-07-19 13:00:00,216.55,216.77,215.13,215.76,131027.0,215.9613,216.1807,214.5452,215.1735,131027.0
2019-07-19 13:30:00,215.72,216.64,214.91,216.4,66905.0,215.1336,216.0511,214.3258,215.8117,66905.0
2019-07-19 14:00:00,216.5,216.81,214.72,214.83,33212.0,215.9115,216.2206,214.1363,214.246,33212.0
2019-07-19 14:30:00,214.89,215.39,214.03,214.98,106086.0,214.3059,214.8045,213.4482,214.3956,106086.0
2019-07-19 15:00:00,215.02,215.32,213.9,214.87,75390.0,214.4355,214.7347,213.3185,214.2859,75390.0
2019-07-19 15:30:00,214.84,215.2,213.48,214.31,208166.0,214.256,214.615,212.8997,213.7274,208166.0
2019-07-22 09:30:00,215.46,217.02,214.55,216.65,31645.0,214.8743,216.4301,213.9668,216.0611,31645.0
2019-07-22 10:00:00,216.79,217.69,216.55,217.36,25949.0,216.2007,217.0982,215.9613,216.7691,25949.0
2019-07-22 10:30:00,217.29,217.43,215.58,215.98,102209.0,216.6993,216.8389,214.994,215.3929,102209.0
2019-07-22 11:00:00,216.09,216.28,215.27,215.5,25509.0,215.5026,215.6921,214.6848,214.9142,25509.0
2019-07-22 11:30:00,215.58,215.99,215.44,215.8,11272.0,214.994,215.4029,214.8544,215.2134,11272.0
2019-07-22 12:00:00,215.83,216.14,215.63,215.94,25916.0,215.2433,215.5525,215.0438,215.353,25916.0
2019-07-22 12:30:00,216.0,216.24,215.91,216.02,51883.0,215.4128,215.6522,215.3231,215.4328,51883.0
2019-07-22 13:00:00,215.96,216.59,215.9,216.12,48010.0,215.3729,216.0012,215.3131,215.5325,48010.0
2019-07-22 13:30:00,216.07,216.3,216.0,216.03,38884.0,215.4826,215.712,215.4128,215.4428,38884.0
2019-07-22 14:00:00,216.04,216.68,215.86,215.93,101334.0,215.4527,216.091,215.2732,215.343,101334.0
2019-07-22 14:30:00,215.91,216.0,215.8,215.97,13001.0,215.3231,215.4128,215.2134,215.3829,13001.0
2019-07-22 15:00:00,215.98,216.27,215.77,216.03,46225.0,215.3929,215.6821,215.1835,215.4428,46225.0
2019-07-22 15:30:00,215.97,216.0,215.69,215.94,39990.0,215.3829,215.4128,215.1037,215.353,39990.0
2019-07-23 09:30:00,216.73,216.8,214.18,214.53,26455.0,216.1409,216.2107,213.5978,213.9468,26455.0
2019-07-23 10:00:00,214.57,215.72,214.51,214.94,28438.0,213.9867,215.1336,213.9269,214.3557,28438.0
2019-07-23 10:30:00,214.85,215.4,214.8,214.99,23729.0,214.266,214.8145,214.2161,214.4056,23729.0
2019-07-23 11:00:00,215.0,215.11,214.64,214.79,34431.0,214.4156,214.5253,214.0565,214.2061,34431.0
2019-07-23 11:30:00,214.72,214.72,213.88,213.97,8640.0,214.1363,214.1363,213.2986,213.3884,8640.0
2019-07-23 12:00:00,214.04,214.26,213.57,213.95,10510.0,213.4582,213.6776,212.9894,213.3684,10510.0
2019-07-23 12:30:00,213.95,214.78,213.72,214.55,14500.0,213.3684,214.1962,213.139,213.9668,14500.0
2019-07-23 13:00:00,214.54,215.0,214.46,214.75,9948.0,213.9568,214.4156,213.877,214.1662,9948.0
2019-07-23 13:30:00,214.86,215.41,214.8,215.07,73279.0,214.2759,214.8244,214.2161,214.4854,73279.0
2019-07-23 14:00:00,215.1,215.14,214.86,215.04,29743.0,214.5153,214.5552,214.2759,214.4554,29743.0
2019-07-23 14:30:00,215.04,215.88,214.87,215.82,22315.0,214.4554,215.2932,214.2859,215.2333,22315.0
2019-07-23 15:00:00,215.77,216.02,215.45,215.86,30536.0,215.1835,215.4328,214.8643,215.2732,30536.0
2019-07-23 15:30:00,215.9,215.92,215.33,215.75,60041.0,215.3131,215.3331,214.7447,215.1635,60041.0
2019-07-24 09:30:00,214.74,215.66,213.78,214.64,31373.0,214.1563,215.0738,213.1989,214.0565,31373.0
2019-07-24 10:00:00,214.74,215.16,214.0,214.0,20661.0,214.1563,214.5751,213.4183,213.4183,20661.0
2019-07-24 10:30:00,214.07,214.88,213.99,214.88,19820.0,213.4881,214.2959,213.4083,214.2959,19820.0
2019-07-24 11:00:00,214.82,214.91,214.1,214.35,19266.0,214.236,214.3258,213.518,213.7673,19266.0
2019-07-24 11:30:00,214.41,214.92,214.4,214.4,13812.0,213.8272,214.3358,213.8172,213.8172,13812.0
2019-07-24 12:00:00,214.45,214.9,214.45,214.87,11484.0,213.867,214.3158,213.867,214.2859,11484.0
2019-07-24 12:30:00,214.87,215.4,214.87,215.39,10046.0,214.2859,214.8145,214.2859,214.8045,10046.0
2019-07-24 13:00:00,215.39,215.6,215.2,215.43,14174.0,214.8045,215.0139,214.615,214.8444,14174.0
2019-07-24 13:30:00,215.42,215.92,215.4,215.83,28936.0,214.8344,215.3331,214.8145,215.2433,28936.0
2019-07-24 14:00:00,215.86,215.99,215.51,215.68,21568.0,215.2732,215.4029,214.9242,215.0937,21568.0
2019-07-24 14:30:00,215.71,216.2,215.48,216.15,17213.0,215.1236,215.6123,214.8942,215.5624,17213.0
2019-07-24 15:00:00,216.1,216.61,215.95,216.61,31632.0,215.5126,216.0212,215.363,216.0212,31632.0
2019-07-24 15:30:00,216.53,217.15,216.42,216.83,37163.0,215.9414,216.5597,215.8317,216.2406,37163.0
2019-07-25 09:30:00,215.92,218.25,214.28,214.74,36045.0,215.3331,217.6567,213.6975,214.1563,36045.0
2019-07-25 10:00:00,214.74,215.26,213.92,214.36,15641.0,214.1563,214.6748,213.3385,213.7773,15641.0
2019-07-25 10:30:00,214.62,216.0,214.37,215.68,16485.0,214.0366,215.4128,213.7873,215.0937,16485.0
2019-07-25 11:00:00,215.72,216.06,215.66,216.05,17116.0,215.1336,215.4727,215.0738,215.4627,17116.0
2019-07-25 11:30:00,216.0,216.51,215.77,216.33,19345.0,215.4128,215.9214,215.1835,215.7419,19345.0
2019-07-25 12:00:00,216.25,216.94,216.21,216.53,12692.0,215.6622,216.3503,215.6223,215.9414,12692.0
2019-07-25 12:30:00,216.65,216.65,215.71,215.88,12092.0,216.0611,216.0611,215.1236,215.2932,12092.0
2019-07-25 13:00:00,215.94,215.98,215.56,215.76,12212.0,215.353,215.3929,214.974,215.1735,12212.0
2019-07-25 13:30:00,215.84,216.47,215.79,216.47,24600.0,215.2533,215.8816,215.2034,215.8816,24600.0
2019-07-25 14:00:00,216.46,217.18,216.44,216.93,18081.0,215.8716,216.5896,215.8516,216.3403,18081.0
2019-07-25 14:30:00,216.93,216.97,216.51,216.91,13000.0,216.3403,216.3802,215.9214,216.3204,13000.0
2019-07-25 15:00:00,216.91,216.93,216.33,216.51,20857.0,216.3204,216.3403,215.7419,215.9214,20857.0
2019-07-25 15:30:00,216.59,216.64,215.67,216.04,65973.0,216.0012,216.0511,215.0837,215.4527,65973.0
2019-07-26 09:30:00,214.68,219.4,214.68,216.48,50754.0,214.0964,218.8036,214.0964,215.8915,50754.0
2019-07-26 10:00:00,216.67,216.67,214.8,215.15,43386.0,216.081,216.081,214.2161,214.5651,43386.0
2019-07-26 10:30:00,215.22,216.29,213.11,213.22,39472.0,214.635,215.702,212.5307,212.6404,39472.0
2019-07-26 11:00:00,213.32,213.63,212.85,213.14,20002.0,212.7401,213.0493,212.2714,212.5606,20002.0
2019-07-26 11:30:00,213.05,214.0,212.94,214.0,22398.0,212.4709,213.4183,212.3612,213.4183,22398.0
2019-07-26 12:00:00,213.91,214.39,213.56,214.31,15756.0,213.3285,213.8072,212.9795,213.7274,15756.0
2019-07-26 12:30:00,214.32,214.76,213.85,214.76,23974.0,213.7374,214.1762,213.2687,214.1762,23974.0
2019-07-26 13:00:00,214.72,215.37,214.7,215.03,42030.0,214.1363,214.7845,214.1164,214.4455,42030.0
2019-07-26 13:30:00,215.08,215.17,214.69,214.85,16434.0,214.4953,214.5851,214.1064,214.266,16434.0
2019-07-26 14:00:00,214.92,215.05,214.64,214.69,12016.0,214.3358,214.4654,214.0565,214.1064,12016.0
2019-07-26 14:30:00,214.72,214.92,214.59,214.8,19336.0,214.1363,214.3358,214.0067,214.2161,19336.0
2019-07-26 15:00:00,214.81,215.99,214.77,215.99,29595.0,214.2261,215.4029,214.1862,215.4029,29595.0
2019-07-26 15:30:00,215.95,217.02,215.9,216.59,118458.0,215.363,216.4301,215.3131,216.0012,118458.0
2019-07-29 09:30:00,217.01,218.06,214.2,214.2,23776.0,216.4201,217.4672,213.6177,213.6177,23776.0
2019-07-29 10:00:00,214.29,214.65,213.37,214.63,23049.0,213.7075,214.0665,212.79,214.0466,23049.0
2019-07-29 10:30:00,214.59,215.01,214.15,214.15,12787.0,214.0067,214.4255,213.5679,213.5679,12787.0
2019-07-29 11:00:00,214.21,214.67,213.96,214.47,11478.0,213.6277,214.0865,213.3784,213.887,11478.0
2019-07-29 11:30:00,214.49,215.36,214.49,215.15,8900.0,213.9069,214.7746,213.9069,214.5651,8900.0
2019-07-29 12:00:00,215.16,215.18,214.16,214.34,21879.0,214.5751,214.5951,213.5778,213.7573,21879.0
2019-07-29 12:30:00,214.41,215.1,214.37,215.06,9315.0,213.8272,214.5153,213.7873,214.4754,9315.0
2019-07-29 13:00:00,215.14,215.33,215.0,215.09,9666.0,214.5552,214.7447,214.4156,214.5053,9666.0
2019-07-29 13:30:00,215.13,215.13,214.85,215.02,9956.0,214.5452,214.5452,214.266,214.4355,9956.0
2019-07-29 14:00:00,214.98,215.09,214.82,215.03,12820.0,214.3956,214.5053,214.236,214.4455,12820.0
2019-07-29 14:30:00,214.97,215.11,214.78,214.9,27750.0,214.3856,214.5253,214.1962,214.3158,27750.0
2019-07-29 15:00:00,214.89,215.76,214.81,215.73,21771.0,214.3059,215.1735,214.2261,215.1436,21771.0
2019-07-29 15:30:00,215.75,215.84,215.34,215.58,54848.0,215.1635,215.2533,214.7546,214.994,54848.0
2019-07-30 09:30:00,213.5,214.94,213.21,214.43,15823.0,212.9196,214.3557,212.6304,213.8471,15823.0
2019-07-30 10:00:00,214.27,215.47,214.25,214.96,18118.0,213.6875,214.8843,213.6676,214.3757,18118.0
2019-07-30 10:30:00,215.07,215.26,214.52,214.93,11110.0,214.4854,214.6748,213.9369,214.3457,11110.0
2019-07-30 11:00:00,215.01,215.13,214.67,214.76,45450.0,214.4255,214.5452,214.0865,214.1762,45450.0
2019-07-30 11:30:00,214.71,214.82,213.91,213.91,6449.0,214.1263,214.236,213.3285,213.3285,6449.0
2019-07-30 12:00:00,213.97,214.32,213.84,214.0,9574.0,213.3884,213.7374,213.2587,213.4183,9574.0
2019-07-30 12:30:00,214.08,214.55,214.04,214.33,6800.0,213.4981,213.9668,213.4582,213.7474,6800.0
2019-07-30 13:00:00,214.34,214.48,214.19,214.37,7439.0,213.7573,213.897,213.6078,213.7873,7439.0
2019-07-30 13:30:00,214.41,214.45,214.04,214.37,11956.0,213.8272,213.867,213.4582,213.7873,11956.0
2019-07-30 14:00:00,214.41,214.86,214.4,214.66,16294.0,213.8272,214.2759,213.8172,214.0765,16294.0
2019-07-30 14:30:00,214.67,214.7,214.31,214.48,15515.0,214.0865,214.1164,213.7274,213.897,15515.0
2019-07-30 15:00:00,214.44,214.57,214.02,214.11,16192.0,213.8571,213.9867,213.4382,213.528,16192.0
2019-07-30 15:30:00,214.07,214.07,213.74,213.96,42138.0,213.4881,213.4881,213.159,213.3784,42138.0
2019-07-31 09:30:00,214.26,214.79,213.64,214.79,27651.0,213.6776,214.2061,213.0593,214.2061,27651.0
2019-07-31 10:00:00,214.64,214.82,214.24,214.75,19009.0,214.0565,214.236,213.6576,214.1662,19009.0
2019-07-31 10:30:00,214.7,214.75,213.89,214.69,18502.0,214.1164,214.1662,213.3086,214.1064,18502.0
2019-07-31 11:00:00,214.62,214.86,214.61,214.63,42597.0,214.0366,214.2759,214.0266,214.0466,42597.0
2019-07-31 11:30:00,214.63,214.95,214.57,214.8,25745.0,214.0466,214.3657,213.9867,214.2161,25745.0
2019-07-31 12:00:00,214.8,215.03,214.56,214.83,16150.0,214.2161,214.4455,213.9768,214.246,16150.0
2019-07-31 12:30:00,214.82,214.82,214.26,214.39,11300.0,214.236,214.236,213.6776,213.8072,11300.0
2019-07-31 13:00:00,214.39,214.66,214.1,214.28,17537.0,213.8072,214.0765,213.518,213.6975,17537.0
2019-07-31 13:30:00,214.28,214.93,214.28,214.8,9000.0,213.6975,214.3457,213.6975,214.2161,9000.0
2019-07-31 14:00:00,214.74,214.76,213.86,213.97,11500.0,214.1563,214.1762,213.2787,213.3884,11500.0
2019-07-31 14:30:00,214.05,214.25,208.7,210.57,34468.0,213.4681,213.6676,208.1327,209.9976,34468.0
2019-07-31 15:00:00,210.67,212.23,210.49,212.14,25078.0,210.0973,211.6531,209.9178,211.5633,25078.0
2019-07-31 15:30:00,212.06,212.06,210.78,211.14,70958.0,211.4835,211.4835,210.207,210.566,70958.0
2019-08-01 09:30:00,211.59,214.64,211.11,214.08,60458.0,211.0148,214.0565,210.5361,213.4981,60458.0
2019-08-01 10:00:00,213.99,215.53,213.63,215.53,13465.0,213.4083,214.9441,213.0493,214.9441,13465.0
2019-08-01 10:30:00,215.64,216.38,215.5,216.38,14023.0,215.0538,215.7918,214.9142,215.7918,14023.0
2019-08-01 11:00:00,216.41,217.01,215.94,216.97,15869.0,215.8217,216.4201,215.353,216.3802,15869.0
2019-08-01 11:30:00,216.91,216.91,215.85,216.04,45149.0,216.3204,216.3204,215.2632,215.4527,45149.0
2019-08-01 12:00:00,215.92,216.0,215.34,215.48,32755.0,215.3331,215.4128,214.7546,214.8942,32755.0
2019-08-01 12:30:00,215.59,215.97,215.47,215.97,18296.0,215.004,215.3829,214.8843,215.3829,18296.0
2019-08-01 13:00:00,215.91,216.26,214.69,214.8,25154.0,215.3231,215.6721,214.1064,214.2161,25154.0
2019-08-01 13:30:00,215.0,215.0,213.33,214.06,13580.0,214.4156,214.4156,212.7501,213.4781,13580.0
2019-08-01 14:00:00,214.05,214.2,212.88,213.24,15911.0,213.4681,213.6177,212.3013,212.6603,15911.0
2019-08-01 14:30:00,213.26,213.8,212.24,213.43,18306.0,212.6803,213.2188,211.6631,212.8498,18306.0
2019-08-01 15:00:00,213.36,213.53,212.44,213.37,49046.0,212.78,212.9496,211.8625,212.79,49046.0
2019-08-01 15:30:00,213.55,213.88,212.39,212.79,72874.0,212.9695,213.2986,211.8126,212.2116,72874.0
2019-08-02 09:30:00,211.87,213.07,209.51,210.79,27396.0,211.2941,212.4908,208.9405,210.217,27396.0
2019-08-02 10:00:00,210.75,211.04,209.25,209.77,14262.0,210.1771,210.4663,208.6812,209.1998,14262.0
2019-08-02 10:30:00,209.58,209.58,208.5,208.69,16940.0,209.0103,209.0103,207.9332,208.1227,16940.0
2019-08-02 11:00:00,208.64,209.42,208.12,209.04,12782.0,208.0728,208.8507,207.5543,208.4718,12782.0
2019-08-02 11:30:00,209.04,209.41,208.47,208.79,12327.0,208.4718,208.8408,207.9033,208.2224,12327.0
2019-08-02 12:00:00,208.88,209.62,208.59,209.58,12948.0,208.3122,209.0502,208.023,209.0103,12948.0
2019-08-02 12:30:00,209.74,209.75,208.54,208.54,11017.0,209.1699,209.1798,207.9731,207.9731,11017.0
2019-08-02 13:00:00,208.51,208.79,207.98,208.16,12494.0,207.9432,208.2224,207.4146,207.5941,12494.0
2019-08-02 13:30:00,208.1,208.24,207.5,207.91,11162.0,207.5343,207.6739,206.9359,207.3448,11162.0
2019-08-02 14:00:00,207.98,208.92,207.89,208.63,10106.0,207.4146,208.3521,207.3249,208.0629,10106.0
2019-08-02 14:30:00,208.63,209.18,208.32,208.73,14910.0,208.0629,208.6114,207.7537,208.1626,14910.0
2019-08-02 15:00:00,208.88,209.91,208.74,209.66,21211.0,208.3122,209.3394,208.1726,209.0901,21211.0
2019-08-02 15:30:00,209.71,210.44,209.0,209.47,45624.0,209.1399,209.868,208.4319,208.9006,45624.0
2019-08-05 09:30:00,205.51,205.65,204.25,205.63,26837.0,204.9514,205.091,203.6948,205.071,26837.0
2019-08-05 10:00:00,205.59,205.61,203.97,204.26,15149.0,205.0311,205.0511,203.4155,203.7047,15149.0
2019-08-05 10:30:00,204.28,204.59,203.39,204.4,16592.0,203.7247,204.0339,202.8371,203.8444,16592.0
2019-08-05 11:00:00,204.16,205.3,203.96,203.96,16572.0,203.605,204.7419,203.4056,203.4056,16572.0
2019-08-05 11:30:00,204.08,204.08,203.35,203.35,17254.0,203.5252,203.5252,202.7972,202.7972,17254.0
2019-08-05 12:00:00,203.2,203.2,202.48,202.65,8317.0,202.6476,202.6476,201.9296,202.0991,8317.0
2019-08-05 12:30:00,202.62,202.95,201.49,201.49,14529.0,202.0692,202.3983,200.9423,200.9423,14529.0
2019-08-05 13:00:00,201.49,201.93,200.84,200.91,33891.0,200.9423,201.3811,200.294,200.3639,33891.0
2019-08-05 13:30:00,200.86,201.7,200.67,200.7,25890.0,200.314,201.1517,200.1245,200.1544,25890.0
2019-08-05 14:00:00,200.66,200.98,200.21,200.31,34879.0,200.1145,200.4337,199.6658,199.7655,34879.0
2019-08-05 14:30:00,200.41,200.54,199.24,199.4,27650.0,199.8652,199.9949,198.6984,198.858,27650.0
2019-08-05 15:00:00,199.42,200.31,198.54,199.64,44756.0,198.8779,199.7655,198.0003,199.0973,44756.0
2019-08-05 15:30:00,199.62,200.98,199.37,200.29,86691.0,199.0774,200.4337,198.828,199.7455,86691.0
2019-08-06 09:30:00,200.95,203.8,200.45,203.7,33457.0,200.4037,203.246,199.9051,203.1463,33457.0
2019-08-06 10:00:00,203.61,204.28,202.09,202.32,59646.0,203.0565,203.7247,201.5406,201.77,59646.0
2019-08-06 10:30:00,202.14,203.04,202.14,202.97,41095.0,201.5905,202.4881,201.5905,202.4183,41095.0
2019-08-06 11:00:00,202.99,203.3,202.05,202.57,20552.0,202.4382,202.7474,201.5008,202.0193,20552.0
2019-08-06 11:30:00,202.71,202.72,201.66,202.39,18398.0,202.159,202.1689,201.1118,201.8398,18398.0
2019-08-06 12:00:00,202.71,202.98,201.92,201.98,12627.0,202.159,202.4282,201.3711,201.4309,12627.0
2019-08-06 12:30:00,201.97,202.74,201.89,202.53,12615.0,201.421,202.1889,201.3412,201.9795,12615.0
2019-08-06 13:00:00,202.74,203.94,202.71,203.61,10500.0,202.1889,203.3856,202.159,203.0565,10500.0
2019-08-06 13:30:00,203.55,204.07,203.32,203.8,13061.0,202.9967,203.5153,202.7673,203.246,13061.0
2019-08-06 14:00:00,203.86,204.45,203.2,204.33,14518.0,203.3058,203.8942,202.6476,203.7746,14518.0
2019-08-06 14:30:00,204.35,204.9,204.26,204.52,34534.0,203.7945,204.343,203.7047,203.964,34534.0
2019-08-06 15:00:00,204.44,205.0,204.11,204.67,48580.0,203.8843,204.4427,203.5552,204.1136,48580.0
2019-08-06 15:30:00,204.64,205.17,204.23,204.28,84435.0,204.0837,204.6123,203.6748,203.7247,84435.0
2019-08-07 09:30:00,201.84,204.1,201.33,202.97,22809.0,201.2913,203.5452,200.7827,202.4183,22809.0
2019-08-07 10:00:00,202.97,204.74,202.82,204.3,11092.0,202.4183,204.1834,202.2687,203.7446,11092.0
2019-08-07 10:30:00,204.3,205.29,204.09,205.19,14689.0,203.7446,204.7319,203.5352,204.6322,14689.0
2019-08-07 11:00:00,205.1,205.55,204.12,204.26,14754.0,204.5425,204.9912,203.5651,203.7047,14754.0
2019-08-07 11:30:00,204.18,204.26,203.03,203.21,15572.0,203.625,203.7047,202.4781,202.6576,15572.0
2019-08-07 12:00:00,203.23,203.23,202.47,202.87,15186.0,202.6775,202.6775,201.9196,202.3185,15186.0
2019-08-07 12:30:00,202.8,204.19,202.7,204.18,10300.0,202.2487,203.6349,202.149,203.625,10300.0
2019-08-07 13:00:00,204.19,204.58,204.15,204.51,10350.0,203.6349,204.0239,203.595,203.9541,10350.0
2019-08-07 13:30:00,204.5,205.6,204.47,205.31,9372.0,203.9441,205.0411,203.9142,204.7519,9372.0
2019-08-07 14:00:00,205.27,205.47,204.49,205.06,12227.0,204.712,204.9115,203.9341,204.5026,12227.0
2019-08-07 14:30:00,204.95,206.12,204.94,206.12,12116.0,204.3929,205.5597,204.3829,205.5597,12116.0
2019-08-07 15:00:00,206.28,206.28,205.45,206.18,13337.0,205.7193,205.7193,204.8915,205.6195,13337.0
2019-08-07 15:30:00,206.17,206.52,205.55,206.14,77374.0,205.6096,205.9586,204.9912,205.5796,77374.0
2019-08-08 09:30:00,206.56,208.49,206.56,208.04,22196.0,205.9985,207.9233,205.9985,207.4745,22196.0
2019-08-08 10:00:00,208.17,208.72,207.55,208.51,22137.0,207.6041,208.1526,206.9858,207.9432,22137.0
2019-08-08 10:30:00,208.5,209.73,208.33,209.3,21840.0,207.9332,209.1599,207.7637,208.731,21840.0
2019-08-08 11:00:00,209.27,210.08,208.96,210.04,17760.0,208.7011,209.5089,208.392,209.469,17760.0
2019-08-08 11:30:00,210.08,210.16,209.86,210.02,32456.0,209.5089,209.5887,209.2895,209.4491,32456.0
2019-08-08 12:00:00,210.02,210.57,209.89,210.45,25577.0,209.4491,209.9976,209.3194,209.8779,25577.0
2019-08-08 12:30:00,210.49,210.86,210.34,210.51,16278.0,209.9178,210.2868,209.7682,209.9378,16278.0
2019-08-08 13:00:00,210.53,210.72,210.25,210.26,21508.0,209.9577,210.1472,209.6785,209.6884,21508.0
2019-08-08 13:30:00,210.31,211.01,210.29,210.75,12490.0,209.7383,210.4364,209.7184,210.1771,12490.0
2019-08-08 14:00:00,210.71,210.77,210.4,210.64,7615.0,210.1372,210.1971,209.8281,210.0674,7615.0
2019-08-08 14:30:00,210.71,211.16,210.64,210.96,9850.0,210.1372,210.586,210.0674,210.3865,9850.0
2019-08-08 15:00:00,211.02,211.2,210.88,211.1,14393.0,210.4464,210.6259,210.3068,210.5262,14393.0
2019-08-08 15:30:00,211.07,211.67,210.85,211.36,55292.0,210.4962,211.0946,210.2768,210.7854,55292.0
2019-08-09 09:30:00,210.3,211.2,208.99,210.32,16985.0,209.7283,210.6259,208.4219,209.7483,16985.0
2019-08-09 10:00:00,210.33,210.79,209.3,209.41,15960.0,209.7582,210.217,208.731,208.8408,15960.0
2019-08-09 10:30:00,209.44,209.55,208.58,209.4,13568.0,208.8707,208.9804,208.013,208.8308,13568.0
2019-08-09 11:00:00,209.49,209.58,207.85,207.85,18805.0,208.9205,209.0103,207.285,207.285,18805.0
2019-08-09 11:30:00,207.76,207.99,207.33,207.61,12527.0,207.1952,207.4246,206.7664,207.0456,12527.0
2019-08-09 12:00:00,207.54,207.98,207.0,207.46,14380.0,206.9758,207.4146,206.4373,206.8961,14380.0
2019-08-09 12:30:00,207.45,208.83,207.45,208.29,12324.0,206.8861,208.2623,206.8861,207.7238,12324.0
2019-08-09 13:00:00,208.46,209.06,208.24,208.75,22746.0,207.8933,208.4917,207.6739,208.1825,22746.0
2019-08-09 13:30:00,208.76,209.1,208.11,208.44,56868.0,208.1925,208.5316,207.5443,207.8734,56868.0
2019-08-09 14:00:00,208.38,208.74,207.95,208.64,21372.0,207.8136,208.1726,207.3847,208.0728,21372.0
2019-08-09 14:30:00,208.7,208.83,208.05,208.41,32323.0,208.1327,208.2623,207.4844,207.8435,32323.0
2019-08-09 15:00:00,208.4,208.91,208.4,208.82,34331.0,207.8335,208.3421,207.8335,208.2524,34331.0
2019-08-09 15:30:00,208.78,208.83,207.66,207.71,98759.0,208.2125,208.2623,207.0955,207.1454,98759.0
2019-08-12 09:30:00,207.4,207.4,205.17,205.58,13624.0,206.8362,206.8362,204.6123,205.0212,13624.0
2019-08-12 10:00:00,205.85,206.36,205.21,205.96,8347.0,205.2904,205.799,204.6522,205.4001,8347.0
2019-08-12 10:30:00,205.89,206.18,205.37,205.73,6961.0,205.3303,205.6195,204.8117,205.1708,6961.0
2019-08-12 11:00:00,205.7,205.86,204.56,205.16,20936.0,205.1408,205.3004,204.0039,204.6023,20936.0
2019-08-12 11:30:00,205.27,206.06,204.78,205.8,9399.0,204.712,205.4999,204.2233,205.2406,9399.0
2019-08-12 12:00:00,205.73,205.87,205.47,205.6,11200.0,205.1708,205.3104,204.9115,205.0411,11200.0
2019-08-12 12:30:00,206.08,206.1,204.99,205.03,10727.0,205.5198,205.5397,204.4328,204.4727,10727.0
2019-08-12 13:00:00,204.93,205.41,204.9,205.15,29253.0,204.3729,204.8516,204.343,204.5923,29253.0
2019-08-12 13:30:00,205.2,205.2,204.13,204.39,6762.0,204.6422,204.6422,203.5751,203.8344,6762.0
2019-08-12 14:00:00,204.33,204.4,203.51,203.51,6855.0,203.7746,203.8444,202.9568,202.9568,6855.0
2019-08-12 14:30:00,203.66,204.21,203.23,203.37,12650.0,203.1064,203.6549,202.6775,202.8172,12650.0
2019-08-12 15:00:00,203.69,204.14,203.68,204.1,11428.0,203.1363,203.5851,203.1263,203.5452,11428.0
2019-08-12 15:30:00,204.01,204.68,203.78,204.0,58348.0,203.4554,204.1236,203.2261,203.4455,58348.0
2019-08-13 09:30:00,204.24,208.0,203.46,208.0,29698.0,203.6848,207.4346,202.9069,207.4346,29698.0
2019-08-13 10:00:00,207.79,208.12,206.62,207.33,37503.0,207.2252,207.5543,206.0583,206.7664,37503.0
2019-08-13 10:30:00,207.45,207.83,206.81,207.46,16500.0,206.8861,207.265,206.2478,206.8961,16500.0
2019-08-13 11:00:00,207.41,207.94,206.48,206.66,11420.0,206.8462,207.3747,205.9187,206.0982,11420.0
2019-08-13 11:30:00,206.63,207.63,206.23,207.63,7935.0,206.0683,207.0656,205.6694,207.0656,7935.0
2019-08-13 12:00:00,207.95,208.7,207.77,208.35,11456.0,207.3847,208.1327,207.2052,207.7836,11456.0
2019-08-13 12:30:00,208.3,208.37,207.85,207.93,11682.0,207.7338,207.8036,207.285,207.3648,11682.0
2019-08-13 13:00:00,207.97,208.37,207.51,207.94,6564.0,207.4047,207.8036,206.9459,207.3747,6564.0
2019-08-13 13:30:00,207.92,208.09,207.82,207.94,5452.0,207.3548,207.5243,207.2551,207.3747,5452.0
2019-08-13 14:00:00,207.98,209.0,207.98,209.0,8225.0,207.4146,208.4319,207.4146,208.4319,8225.0
2019-08-13 14:30:00,208.9,209.5,208.9,209.38,10561.0,208.3321,208.9305,208.3321,208.8108,10561.0
2019-08-13 15:00:00,209.32,209.46,209.02,209.29,13776.0,208.751,208.8906,208.4518,208.7211,13776.0
2019-08-13 15:30:00,209.29,209.29,208.71,209.01,38730.0,208.7211,208.7211,208.1427,208.4418,38730.0
2019-08-14 09:30:00,206.01,206.89,205.01,205.71,15976.0,205.45,206.3276,204.4527,205.1508,15976.0
2019-08-14 10:00:00,205.37,205.47,204.92,205.19,14072.0,204.8117,204.9115,204.363,204.6322,14072.0
2019-08-14 10:30:00,205.14,205.22,203.46,203.46,19141.0,204.5824,204.6621,202.9069,202.9069,19141.0
2019-08-14 11:00:00,203.4,203.48,202.55,203.02,11715.0,202.8471,202.9269,201.9994,202.4681,11715.0
2019-08-14 11:30:00,203.01,203.56,202.33,202.42,12024.0,202.4581,203.0067,201.78,201.8698,12024.0
2019-08-14 12:00:00,202.33,202.58,202.01,202.23,6943.0,201.78,202.0293,201.4609,201.6803,6943.0
2019-08-14 12:30:00,202.58,203.11,201.87,201.98,7393.0,202.0293,202.5579,201.3212,201.4309,7393.0
2019-08-14 13:00:00,201.82,202.9,201.82,202.69,8531.0,201.2714,202.3484,201.2714,202.139,8531.0
2019-08-14 13:30:00,202.66,203.49,202.66,203.14,8523.0,202.1091,202.9368,202.1091,202.5878,8523.0
2019-08-14 14:00:00,203.22,203.34,202.66,202.66,7740.0,202.6676,202.7873,202.1091,202.1091,7740.0
2019-08-14 14:30:00,202.71,202.82,201.87,202.44,28147.0,202.159,202.2687,201.3212,201.8897,28147.0
2019-08-14 15:00:00,202.42,203.22,202.0,202.47,14281.0,201.8698,202.6676,201.4509,201.9196,14281.0
2019-08-14 15:30:00,202.41,202.53,201.7,201.94,39347.0,201.8598,201.9795,201.1517,201.3911,39347.0
2019-08-15 09:30:00,202.18,203.5,201.3,202.76,14780.0,201.6304,202.9468,200.7528,202.2088,14780.0
2019-08-15 10:00:00,202.86,203.71,202.67,203.53,18225.0,202.3086,203.1562,202.1191,202.9767,18225.0
2019-08-15 10:30:00,203.27,203.97,203.08,203.51,26595.0,202.7174,203.4155,202.528,202.9568,26595.0
2019-08-15 11:00:00,203.32,203.36,202.28,202.74,4829.0,202.7673,202.8072,201.7301,202.1889,4829.0
2019-08-15 11:30:00,203.19,204.01,203.15,204.01,5885.0,202.6377,203.4554,202.5978,203.4554,5885.0
2019-08-15 12:00:00,203.9,204.38,203.85,203.95,3936.0,203.3457,203.8244,203.2959,203.3956,3936.0
2019-08-15 12:30:00,203.91,204.03,203.43,203.67,5876.0,203.3557,203.4754,202.877,203.1164,5876.0
2019-08-15 13:00:00,203.76,204.07,203.62,203.66,4522.0,203.2061,203.5153,203.0665,203.1064,4522.0
2019-08-15 13:30:00,203.68,203.74,201.97,202.26,8655.0,203.1263,203.1862,201.421,201.7102,8655.0
2019-08-15 14:00:00,202.2,203.6,202.09,203.47,5041.0,201.6503,203.0465,201.5406,202.9169,5041.0
2019-08-15 14:30:00,203.3,203.81,203.22,203.43,6552.0,202.7474,203.256,202.6676,202.877,6552.0
2019-08-15 15:00:00,203.82,204.18,203.59,203.65,8643.0,203.2659,203.625,203.0366,203.0964,8643.0
2019-08-15 15:30:00,203.59,204.08,203.33,203.41,23182.0,203.0366,203.5252,202.7773,202.8571,23182.0
2019-08-16 09:30:00,205.59,205.59,204.27,204.91,27586.0,205.0311,205.0311,203.7147,204.353,27586.0
2019-08-16 10:00:00,204.89,205.97,204.89,205.19,7557.0,204.333,205.4101,204.333,204.6322,7557.0
2019-08-16 10:30:00,205.29,206.26,205.12,206.26,6538.0,204.7319,205.6993,204.5624,205.6993,6538.0
2019-08-16 11:00:00,206.36,206.55,205.85,206.02,6555.0,205.799,205.9885,205.2904,205.46,6555.0
2019-08-16 11:30:00,205.94,206.14,205.52,205.81,3469.0,205.3802,205.5796,204.9613,205.2505,3469.0
2019-08-16 12:00:00,205.59,205.75,205.33,205.56,6650.0,205.0311,205.1907,204.7718,205.0012,6650.0
2019-08-16 12:30:00,205.58,206.0,205.57,205.84,7158.0,205.0212,205.44,205.0112,205.2805,7158.0
2019-08-16 13:00:00,205.86,205.89,205.58,205.74,8656.0,205.3004,205.3303,205.0212,205.1807,8656.0
2019-08-16 13:30:00,205.76,205.79,205.24,205.45,8649.0,205.2007,205.2306,204.6821,204.8915,8649.0
2019-08-16 14:00:00,205.51,205.67,205.33,205.44,8254.0,204.9514,205.1109,204.7718,204.8815,8254.0
2019-08-16 14:30:00,205.29,205.42,204.9,205.16,9349.0,204.7319,204.8616,204.343,204.6023,9349.0
2019-08-16 15:00:00,205.15,205.71,205.09,205.18,12345.0,204.5923,205.1508,204.5325,204.6222,12345.0
2019-08-16 15:30:00,205.18,205.68,204.81,205.0,48972.0,204.6222,205.1209,204.2533,204.4427,48972.0
2019-08-19 09:30:00,208.12,208.76,206.94,207.09,18827.0,207.5543,208.1925,206.3775,206.5271,18827.0
2019-08-19 10:00:00,207.08,207.08,206.36,206.85,10420.0,206.5171,206.5171,205.799,206.2877,10420.0
2019-08-19 10:30:00,206.91,207.13,206.77,207.07,6040.0,206.3475,206.5669,206.2079,206.5071,6040.0
2019-08-19 11:00:00,207.08,207.38,206.7,207.12,18172.0,206.5171,206.8163,206.1381,206.557,18172.0
2019-08-19 11:30:00,207.15,208.6,207.07,208.53,19513.0,206.5869,208.033,206.5071,207.9631,19513.0
2019-08-19 12:00:00,208.53,208.57,207.22,207.39,13455.0,207.9631,208.003,206.6567,206.8262,13455.0
2019-08-19 12:30:00,207.38,207.5,207.09,207.17,17301.0,206.8163,206.9359,206.5271,206.6068,17301.0
2019-08-19 13:00:00,207.13,207.37,206.79,206.91,11828.0,206.5669,206.8063,206.2279,206.3475,11828.0
2019-08-19 13:30:00,206.97,207.15,206.63,206.71,9664.0,206.4074,206.5869,206.0683,206.1481,9664.0
2019-08-19 14:00:00,206.67,206.85,206.43,206.85,6981.0,206.1082,206.2877,205.8689,206.2877,6981.0
2019-08-19 14:30:00,206.89,207.02,206.67,206.88,13047.0,206.3276,206.4572,206.1082,206.3176,13047.0
2019-08-19 15:00:00,206.87,206.91,206.51,206.69,20281.0,206.3077,206.3475,205.9486,206.1281,20281.0
2019-08-19 15:30:00,206.68,207.32,206.67,206.88,35871.0,206.1182,206.7564,206.1082,206.3176,35871.0
2019-08-20 09:30:00,206.82,207.96,205.72,206.42,15967.0,206.2578,207.3947,205.1608,205.8589,15967.0
2019-08-20 10:00:00,206.3,207.6,206.15,207.6,8924.0,205.7392,207.0357,205.5896,207.0357,8924.0
2019-08-20 10:30:00,207.7,208.05,207.12,208.0,33431.0,207.1354,207.4844,206.557,207.4346,33431.0
2019-08-20 11:00:00,207.92,208.56,207.84,208.35,12679.0,207.3548,207.9931,207.275,207.7836,12679.0
2019-08-20 11:30:00,208.19,208.74,208.18,208.62,26104.0,207.6241,208.1726,207.6141,208.0529,26104.0
2019-08-20 12:00:00,208.72,208.92,208.01,208.01,22251.0,208.1526,208.3521,207.4446,207.4446,22251.0
2019-08-20 12:30:00,207.92,208.03,207.31,207.31,11244.0,207.3548,207.4645,206.7465,206.7465,11244.0
2019-08-20 13:00:00,207.3,207.62,207.1,207.25,24036.0,206.7365,207.0556,206.537,206.6866,24036.0
2019-08-20 13:30:00,207.3,207.3,206.82,207.02,11938.0,206.7365,206.7365,206.2578,206.4572,11938.0
2019-08-20 14:00:00,207.03,207.14,206.65,206.98,19079.0,206.4672,206.5769,206.0883,206.4174,19079.0
2019-08-20 14:30:00,206.93,207.12,206.82,207.09,8653.0,206.3675,206.557,206.2578,206.5271,8653.0
2019-08-20 15:00:00,207.12,207.37,206.89,207.36,15018.0,206.557,206.8063,206.3276,206.7963,15018.0
2019-08-20 15:30:00,207.42,207.51,206.81,206.88,47299.0,206.8562,206.9459,206.2478,206.3176,47299.0
2019-08-21 09:30:00,209.18,209.8,207.55,208.94,19344.0,208.6114,209.2297,206.9858,208.372,19344.0
2019-08-21 10:00:00,209.07,209.27,208.31,208.43,39509.0,208.5017,208.7011,207.7437,207.8634,39509.0
2019-08-21 10:30:00,208.42,208.6,207.92,207.92,15300.0,207.8534,208.033,207.3548,207.3548,15300.0
2019-08-21 11:00:00,207.92,208.45,207.76,208.34,16663.0,207.3548,207.8834,207.1952,207.7737,16663.0
2019-08-21 11:30:00,208.28,208.66,208.13,208.4,16205.0,207.7138,208.0928,207.5642,207.8335,16205.0
2019-08-21 12:00:00,208.56,208.56,207.67,208.05,12980.0,207.9931,207.9931,207.1055,207.4844,12980.0
2019-08-21 12:30:00,208.05,208.16,207.87,207.87,9600.0,207.4844,207.5941,207.3049,207.3049,9600.0
2019-08-21 13:00:00,207.87,208.1,207.72,207.81,15050.0,207.3049,207.5343,207.1553,207.2451,15050.0
2019-08-21 13:30:00,207.79,207.81,207.43,207.59,14946.0,207.2252,207.2451,206.8661,207.0257,14946.0
2019-08-21 14:00:00,207.65,208.02,207.27,207.91,13194.0,207.0855,207.4545,206.7066,207.3448,13194.0
2019-08-21 14:30:00,207.88,208.08,207.28,207.5,10700.0,207.3149,207.5144,206.7165,206.9359,10700.0
2019-08-21 15:00:00,207.46,207.54,207.16,207.45,18267.0,206.8961,206.9758,206.5969,206.8861,18267.0
2019-08-21 15:30:00,207.55,208.24,207.41,208.12,70066.0,206.9858,207.6739,206.8462,207.5543,70066.0
2019-08-22 09:30:00,208.46,209.02,207.95,208.11,33836.0,207.8933,208.4518,207.3847,207.5443,33836.0
2019-08-22 10:00:00,207.95,207.95,205.26,205.33,17712.0,207.3847,207.3847,204.702,204.7718,17712.0
2019-08-22 10:30:00,205.16,205.3,203.37,203.41,12465.0,204.6023,204.7419,202.8172,202.8571,12465.0
2019-08-22 11:00:00,203.31,204.44,203.06,204.14,11836.0,202.7573,203.8843,202.508,203.5851,11836.0
2019-08-22 11:30:00,204.26,204.97,204.24,204.24,5050.0,203.7047,204.4128,203.6848,203.6848,5050.0
2019-08-22 12:00:00,204.31,204.83,204.31,204.65,5125.0,203.7546,204.2732,203.7546,204.0937,5125.0
2019-08-22 12:30:00,204.65,205.01,204.36,204.71,8550.0,204.0937,204.4527,203.8045,204.1535,8550.0
2019-08-22 13:00:00,204.65,205.64,204.55,205.61,12073.0,204.0937,205.081,203.994,205.0511,12073.0
2019-08-22 13:30:00,205.59,206.0,205.58,206.0,3825.0,205.0311,205.44,205.0212,205.44,3825.0
2019-08-22 14:00:00,206.03,206.06,205.48,205.53,8928.0,205.4699,205.4999,204.9214,204.9713,8928.0
2019-08-22 14:30:00,205.5,206.23,205.5,206.14,6114.0,204.9414,205.6694,204.9414,205.5796,6114.0
2019-08-22 15:00:00,206.21,206.22,205.7,205.92,15875.0,205.6494,205.6594,205.1408,205.3602,15875.0
2019-08-22 15:30:00,205.93,206.09,205.02,205.21,59845.0,205.3702,205.5298,204.4627,204.6522,59845.0
2019-08-23 09:30:00,204.37,205.54,204.3,204.86,15648.0,203.8145,204.9813,203.7446,204.3031,15648.0
2019-08-23 10:00:00,205.0,206.13,204.81,205.98,6916.0,204.4427,205.5697,204.2533,205.4201,6916.0
2019-08-23 10:30:00,205.88,207.14,205.82,206.63,7102.0,205.3203,206.5769,205.2605,206.0683,7102.0
2019-08-23 11:00:00,206.21,206.21,202.68,203.38,17398.0,205.6494,205.6494,202.129,202.8271,17398.0
2019-08-23 11:30:00,203.34,203.36,202.24,202.24,8357.0,202.7873,202.8072,201.6902,201.6902,8357.0
2019-08-23 12:00:00,202.01,202.32,201.44,201.48,10086.0,201.4609,201.77,200.8924,200.9323,10086.0
2019-08-23 12:30:00,201.55,202.1,201.43,201.75,8580.0,201.0021,201.5506,200.8824,201.2016,8580.0
2019-08-23 13:00:00,201.68,201.8,201.11,201.33,11194.0,201.1318,201.2514,200.5633,200.7827,11194.0
2019-08-23 13:30:00,201.29,202.16,201.24,201.91,9937.0,200.7428,201.6105,200.693,201.3611,9937.0
2019-08-23 14:00:00,201.78,202.02,201.5,201.76,9728.0,201.2315,201.4708,200.9523,201.2115,9728.0
2019-08-23 14:30:00,201.82,201.92,201.01,201.49,12113.0,201.2714,201.3711,200.4636,200.9423,12113.0
2019-08-23 15:00:00,201.44,201.65,200.8,200.89,19831.0,200.8924,201.1018,200.2542,200.3439,19831.0
2019-08-23 15:30:00,200.83,200.96,199.55,200.63,86114.0,200.2841,200.4137,199.0076,200.0846,86114.0
2019-08-26 09:30:00,202.38,202.86,201.71,202.83,11033.0,201.8299,202.3086,201.1617,202.2786,11033.0
2019-08-26 10:00:00,203.0,203.18,201.76,202.28,4953.0,202.4482,202.6277,201.2115,201.7301,4953.0
2019-08-26 10:30:00,202.26,202.76,201.6,202.58,5079.0,201.7102,202.2088,201.052,202.0293,5079.0
2019-08-26 11:00:00,202.6,203.26,202.57,202.64,6706.0,202.0493,202.7075,202.0193,202.0892,6706.0
2019-08-26 11:30:00,202.51,202.76,202.2,202.68,4804.0,201.9595,202.2088,201.6503,202.129,4804.0
2019-08-26 12:00:00,202.78,203.59,202.72,203.42,5790.0,202.2288,203.0366,202.1689,202.867,5790.0
2019-08-26 12:30:00,203.47,203.55,203.19,203.32,4000.0,202.9169,202.9967,202.6377,202.7673,4000.0
2019-08-26 13:00:00,203.41,203.69,202.89,202.89,8990.0,202.8571,203.1363,202.3385,202.3385,8990.0
2019-08-26 13:30:00,202.82,203.03,202.66,202.76,8055.0,202.2687,202.4781,202.1091,202.2088,8055.0
2019-08-26 14:00:00,202.8,202.8,202.37,202.56,9900.0,202.2487,202.2487,201.8199,202.0094,9900.0
2019-08-26 14:30:00,202.57,202.57,202.02,202.39,14087.0,202.0193,202.0193,201.4708,201.8398,14087.0
2019-08-26 15:00:00,202.4,203.09,202.36,202.87,30730.0,201.8498,202.5379,201.8099,202.3185,30730.0
2019-08-26 15:30:00,202.88,203.09,202.44,203.09,43673.0,202.3285,202.5379,201.8897,202.5379,43673.0
2019-08-27 09:30:00,204.69,206.0,204.16,204.17,10821.0,204.1336,205.44,203.605,203.615,10821.0
2019-08-27 10:00:00,204.41,204.52,204.12,204.43,8080.0,203.8543,203.964,203.5651,203.8743,8080.0
2019-08-27 10:30:00,204.34,204.62,203.86,203.96,57093.0,203.7845,204.0638,203.3058,203.4056,57093.0
2019-08-27 11:00:00,203.96,204.08,203.02,203.54,17207.0,203.4056,203.5252,202.4681,202.9867,17207.0
2019-08-27 11:30:00,203.42,203.94,203.42,203.66,9608.0,202.867,203.3856,202.867,203.1064,9608.0
2019-08-27 12:00:00,203.69,203.83,203.31,203.31,6630.0,203.1363,203.2759,202.7573,202.7573,6630.0
2019-08-27 12:30:00,203.24,203.32,202.23,202.28,5703.0,202.6875,202.7673,201.6803,201.7301,5703.0
2019-08-27 13:00:00,202.09,202.58,202.09,202.58,4500.0,201.5406,202.0293,201.5406,202.0293,4500.0
2019-08-27 13:30:00,202.46,203.41,202.46,203.27,7008.0,201.9096,202.8571,201.9096,202.7174,7008.0
2019-08-27 14:00:00,203.35,203.41,202.67,202.68,5403.0,202.7972,202.8571,202.1191,202.129,5403.0
2019-08-27 14:30:00,202.63,203.6,202.63,203.56,9046.0,202.0792,203.0465,202.0792,203.0067,9046.0
2019-08-27 15:00:00,203.59,203.98,203.45,203.45,14612.0,203.0366,203.4255,202.897,202.897,14612.0
2019-08-27 15:30:00,203.46,204.09,203.27,203.75,51756.0,202.9069,203.5352,202.7174,203.1961,51756.0
2019-08-28 09:30:00,202.69,202.95,201.25,202.33,12349.0,202.139,202.3983,200.7029,201.78,12349.0
2019-08-28 10:00:00,202.39,203.43,202.26,202.86,5315.0,201.8398,202.877,201.7102,202.3086,5315.0
2019-08-28 10:30:00,202.86,203.37,202.67,203.2,6452.0,202.3086,202.8172,202.1191,202.6476,6452.0
2019-08-28 11:00:00,203.07,203.63,202.81,203.63,10121.0,202.518,203.0765,202.2587,203.0765,10121.0
2019-08-28 11:30:00,203.61,204.11,203.61,203.97,6518.0,203.0565,203.5552,203.0565,203.4155,6518.0
2019-08-28 12:00:00,203.91,203.94,203.59,203.92,5681.0,203.3557,203.3856,203.0366,203.3657,5681.0
2019-08-28 12:30:00,203.95,204.43,203.88,204.43,4844.0,203.3956,203.8743,203.3258,203.8743,4844.0
2019-08-28 13:00:00,204.35,204.39,203.72,204.04,8084.0,203.7945,203.8344,203.1662,203.4853,8084.0
2019-08-28 13:30:00,203.99,204.11,203.73,203.73,8743.0,203.4355,203.5552,203.1762,203.1762,8743.0
2019-08-28 14:00:00,203.76,204.04,203.64,204.03,5827.0,203.2061,203.4853,203.0864,203.4754,5827.0
2019-08-28 14:30:00,204.0,204.61,203.99,204.54,7900.0,203.4455,204.0538,203.4355,203.984,7900.0
2019-08-28 15:00:00,204.55,204.71,204.25,204.29,8588.0,203.994,204.1535,203.6948,203.7347,8588.0
2019-08-28 15:30:00,204.29,204.29,203.73,203.77,26690.0,203.7347,203.7347,203.1762,203.2161,26690.0
2019-08-29 09:30:00,206.06,207.93,206.06,207.78,13665.0,205.4999,207.3648,205.4999,207.2152,13665.0
2019-08-29 10:00:00,207.58,207.78,206.56,206.83,2600.0,207.0157,207.2152,205.9985,206.2678,2600.0
2019-08-29 10:30:00,206.82,207.1,205.97,206.42,4359.0,206.2578,206.537,205.4101,205.8589,4359.0
2019-08-29 11:00:00,206.29,206.47,206.05,206.12,18946.0,205.7292,205.9087,205.4899,205.5597,18946.0
2019-08-29 11:30:00,206.15,206.66,206.11,206.66,19292.0,205.5896,206.0982,205.5497,206.0982,19292.0
2019-08-29 12:00:00,206.5,207.01,206.5,207.01,10336.0,205.9387,206.4473,205.9387,206.4473,10336.0
2019-08-29 12:30:00,206.92,207.11,206.65,206.78,5124.0,206.3575,206.547,206.0883,206.2179,5124.0
2019-08-29 13:00:00,206.73,206.73,206.44,206.45,4860.0,206.168,206.168,205.8788,205.8888,4860.0
2019-08-29 13:30:00,206.4,206.98,206.4,206.98,4557.0,205.8389,206.4174,205.8389,206.4174,4557.0
2019-08-29 14:00:00,207.0,207.23,206.87,207.15,8415.0,206.4373,206.6667,206.3077,206.5869,8415.0
2019-08-29 14:30:00,207.23,207.31,206.34,206.34,11397.0,206.6667,206.7465,205.7791,205.7791,11397.0
2019-08-29 15:00:00,206.38,206.43,206.04,206.05,7900.0,205.819,205.8689,205.4799,205.4899,7900.0
2019-08-29 15:30:00,206.14,206.45,205.82,205.95,32773.0,205.5796,205.8888,205.2605,205.3902,32773.0
2019-08-30 09:30:00,206.79,206.95,205.13,205.14,14144.0,206.2279,206.3874,204.5724,204.5824,14144.0
2019-08-30 10:00:00,205.04,205.78,204.21,204.51,5979.0,204.4826,205.2206,203.6549,203.9541,5979.0
2019-08-30 10:30:00,204.87,205.42,204.61,205.27,7204.0,204.3131,204.8616,204.0538,204.712,7204.0
2019-08-30 11:00:00,205.1,205.1,202.99,203.28,7655.0,204.5425,204.5425,202.4382,202.7274,7655.0
2019-08-30 11:30:00,203.37,204.05,203.37,203.79,7014.0,202.8172,203.4953,202.8172,203.236,7014.0
2019-08-30 12:00:00,203.84,204.04,203.39,203.96,4430.0,203.2859,203.4853,202.8371,203.4056,4430.0
2019-08-30 12:30:00,204.07,204.07,203.52,203.76,8806.0,203.5153,203.5153,202.9668,203.2061,8806.0
2019-08-30 13:00:00,203.69,203.9,203.07,203.78,16799.0,203.1363,203.3457,202.518,203.2261,16799.0
2019-08-30 13:30:00,203.78,203.99,203.59,203.83,4900.0,203.2261,203.4355,203.0366,203.2759,4900.0
2019-08-30 14:00:00,203.92,204.16,203.8,204.09,4388.0,203.3657,203.605,203.246,203.5352,4388.0
2019-08-30 14:30:00,204.14,204.15,203.75,203.98,7377.0,203.5851,203.595,203.1961,203.4255,7377.0
2019-08-30 15:00:00,203.97,204.03,203.46,203.78,18866.0,203.4155,203.4754,202.9069,203.2261,18866.0
2019-08-30 15:30:00,203.78,204.35,203.72,203.78,106383.0,203.2261,203.7945,203.1662,203.2261,106383.0
2019-09-03 09:30:00,202.55,204.52,202.55,204.0,22853.0,201.9994,203.964,201.9994,203.4455,22853.0
2019-09-03 10:00:00,203.78,203.78,201.74,202.81,21066.0,203.2261,203.2261,201.1916,202.2587,21066.0
2019-09-03 10:30:00,202.94,203.54,202.1,203.46,10577.0,202.3883,202.9867,201.5506,202.9069,10577.0
2019-09-03 11:00:00,203.51,203.57,202.66,202.7,10850.0,202.9568,203.0166,202.1091,202.149,10850.0
2019-09-03 11:30:00,202.89,203.53,202.7,203.05,11650.0,202.3385,202.9767,202.149,202.498,11650.0
2019-09-03 12:00:00,202.99,203.33,202.8,202.93,15144.0,202.4382,202.7773,202.2487,202.3784,15144.0
2019-09-03 12:30:00,202.97,202.98,202.31,202.37,8800.0,202.4183,202.4282,201.7601,201.8199,8800.0
2019-09-03 13:00:00,202.47,202.47,201.22,201.26,11667.0,201.9196,201.9196,200.673,200.7129,11667.0
2019-09-03 13:30:00,201.35,201.35,200.29,200.29,21692.0,200.8027,200.8027,199.7455,199.7455,21692.0
2019-09-03 14:00:00,200.26,200.7,200.26,200.63,8666.0,199.7156,200.1544,199.7156,200.0846,8666.0
2019-09-03 14:30:00,200.63,201.65,200.63,201.49,19342.0,200.0846,201.1018,200.0846,200.9423,19342.0
2019-09-03 15:00:00,201.53,201.89,201.19,201.65,21532.0,200.9822,201.3412,200.6431,201.1018,21532.0
2019-09-03 15:30:00,201.83,202.68,201.75,202.15,76279.0,201.2814,202.129,201.2016,201.6005,76279.0
2019-09-04 09:30:00,202.66,203.73,202.66,203.27,17947.0,202.1091,203.1762,202.1091,202.7174,17947.0
2019-09-04 10:00:00,203.27,203.47,202.35,202.68,7123.0,202.7174,202.9169,201.7999,202.129,7123.0
2019-09-04 10:30:00,202.59,202.64,201.99,202.46,15116.0,202.0393,202.0892,201.4409,201.9096,15116.0
2019-09-04 11:00:00,202.54,202.6,202.24,202.49,8163.0,201.9894,202.0493,201.6902,201.9396,8163.0
2019-09-04 11:30:00,202.45,202.97,202.42,202.43,14445.0,201.8997,202.4183,201.8698,201.8797,14445.0
2019-09-04 12:00:00,202.45,202.92,202.44,202.55,11374.0,201.8997,202.3684,201.8897,201.9994,11374.0
2019-09-04 12:30:00,202.55,203.0,202.28,202.91,7982.0,201.9994,202.4482,201.7301,202.3584,7982.0
2019-09-04 13:00:00,202.96,203.41,202.89,203.34,5695.0,202.4083,202.8571,202.3385,202.7873,5695.0
2019-09-04 13:30:00,203.36,203.44,203.04,203.06,6856.0,202.8072,202.887,202.4881,202.508,6856.0
2019-09-04 14:00:00,203.06,203.06,202.33,202.59,11812.0,202.508,202.508,201.78,202.0393,11812.0
2019-09-04 14:30:00,202.63,202.97,202.63,202.88,7267.0,202.0792,202.4183,202.0792,202.3285,7267.0
2019-09-04 15:00:00,202.84,203.48,202.84,203.04,16312.0,202.2886,202.9269,202.2886,202.4881,16312.0
2019-09-04 15:30:00,203.15,203.87,203.15,203.6,75460.0,202.5978,203.3158,202.5978,203.0465,75460.0
2019-09-05 09:30:00,205.0,205.53,204.11,204.22,17442.0,204.4427,204.9713,203.5552,203.6649,17442.0
2019-09-05 10:00:00,204.42,205.91,204.41,205.67,15287.0,203.8643,205.3503,203.8543,205.1109,15287.0
2019-09-05 10:30:00,205.75,206.26,205.47,205.85,11047.0,205.1907,205.6993,204.9115,205.2904,11047.0
2019-09-05 11:00:00,205.86,205.93,204.86,205.12,12200.0,205.3004,205.3702,204.3031,204.5624,12200.0
2019-09-05 11:30:00,205.09,205.22,204.46,204.84,20120.0,204.5325,204.6621,203.9042,204.2832,20120.0
2019-09-05 12:00:00,204.79,205.45,204.77,205.17,9615.0,204.2333,204.8915,204.2134,204.6123,9615.0
2019-09-05 12:30:00,205.14,205.32,204.99,205.22,8413.0,204.5824,204.7619,204.4328,204.6621,8413.0
2019-09-05 13:00:00,205.19,205.32,204.95,205.29,11188.0,204.6322,204.7619,204.3929,204.7319,11188.0
2019-09-05 13:30:00,205.24,205.24,204.9,205.01,7200.0,204.6821,204.6821,204.343,204.4527,7200.0
2019-09-05 14:00:00,205.07,206.02,205.02,206.02,13507.0,204.5125,205.46,204.4627,205.46,13507.0
2019-09-05 14:30:00,205.98,206.56,205.89,206.56,19875.0,205.4201,205.9985,205.3303,205.9985,19875.0
2019-09-05 15:00:00,206.56,206.83,206.25,206.33,21408.0,205.9985,206.2678,205.6893,205.7691,21408.0
2019-09-05 15:30:00,206.31,206.77,205.79,206.58,98075.0,205.7492,206.2079,205.2306,206.0184,98075.0
2019-09-06 09:30:00,207.92,208.0,206.25,207.38,21626.0,207.3548,207.4346,205.6893,206.8163,21626.0
2019-09-06 10:00:00,207.39,208.4,207.11,208.4,11145.0,206.8262,207.8335,206.547,207.8335,11145.0
2019-09-06 10:30:00,208.46,209.19,208.3,208.82,15320.0,207.8933,208.6213,207.7338,208.2524,15320.0
2019-09-06 11:00:00,208.92,209.74,208.81,209.5,22383.0,208.3521,209.1699,208.2424,208.9305,22383.0
2019-09-06 11:30:00,209.52,209.75,209.22,209.28,10228.0,208.9505,209.1798,208.6513,208.7111,10228.0
2019-09-06 12:00:00,209.18,209.32,208.9,208.96,6709.0,208.6114,208.751,208.3321,208.392,6709.0
2019-09-06 12:30:00,208.98,209.09,208.18,208.47,7519.0,208.4119,208.5216,207.6141,207.9033,7519.0
2019-09-06 13:00:00,208.41,209.0,208.41,209.0,6102.0,207.8435,208.4319,207.8435,208.4319,6102.0
2019-09-06 13:30:00,209.0,209.07,208.77,208.91,7372.0,208.4319,208.5017,208.2025,208.3421,7372.0
2019-09-06 14:00:00,208.92,208.92,208.52,208.59,8400.0,208.3521,208.3521,207.9532,208.023,8400.0
2019-09-06 14:30:00,208.59,208.67,208.04,208.05,11400.0,208.023,208.1028,207.4745,207.4844,11400.0
2019-09-06 15:00:00,208.05,208.33,208.02,208.28,12689.0,207.4844,207.7637,207.4545,207.7138,12689.0
2019-09-06 15:30:00,208.22,208.27,207.45,207.5,45884.0,207.654,207.7038,206.8861,206.9359,45884.0
2019-09-09 09:30:00,208.05,208.12,205.39,205.5,13098.0,207.4844,207.5543,204.8317,204.9414,13098.0
2019-09-09 10:00:00,205.65,205.77,204.72,205.66,27311.0,205.091,205.2106,204.1635,205.1009,27311.0
2019-09-09 10:30:00,205.58,205.64,204.83,205.3,21563.0,205.0212,205.081,204.2732,204.7419,21563.0
2019-09-09 11:00:00,205.28,205.38,204.46,204.9,14715.0,204.722,204.8217,203.9042,204.343,14715.0
2019-09-09 11:30:00,204.91,205.11,203.74,203.85,11991.0,204.353,204.5524,203.1862,203.2959,11991.0
2019-09-09 12:00:00,203.81,203.93,202.25,202.34,14888.0,203.256,203.3756,201.7002,201.79,14888.0
2019-09-09 12:30:00,202.28,202.29,201.69,201.97,12961.0,201.7301,201.7401,201.1417,201.421,12961.0
2019-09-09 13:00:00,202.0,202.09,201.18,201.19,11304.0,201.4509,201.5406,200.6331,200.6431,11304.0
2019-09-09 13:30:00,201.23,201.25,200.76,200.96,11595.0,200.683,200.7029,200.2143,200.4137,11595.0
2019-09-09 14:00:00,200.92,201.12,200.46,200.83,29025.0,200.3738,200.5733,199.9151,200.2841,29025.0
2019-09-09 14:30:00,200.75,201.9,200.75,201.51,13001.0,200.2043,201.3512,200.2043,200.9622,13001.0
2019-09-09 15:00:00,201.29,201.78,201.09,201.53,23047.0,200.7428,201.2315,200.5434,200.9822,23047.0
2019-09-09 15:30:00,201.52,202.12,201.45,201.89,78244.0,200.9722,201.5706,200.9024,201.3412,78244.0
2019-09-10 09:30:00,200.43,200.43,194.9,196.37,27410.0,199.8852,199.8852,194.3702,195.8362,27410.0
2019-09-10 10:00:00,196.11,197.74,195.45,197.44,35560.0,195.5769,197.2025,194.9187,196.9033,35560.0
2019-09-10 10:30:00,197.39,198.43,197.03,197.75,32841.0,196.8534,197.8906,196.4944,197.2124,32841.0
2019-09-10 11:00:00,197.7,198.18,197.53,197.83,27769.0,197.1626,197.6413,196.993,197.2922,27769.0
2019-09-10 11:30:00,197.92,198.56,197.78,198.11,24511.0,197.382,198.0202,197.2424,197.5715,24511.0
2019-09-10 12:00:00,198.09,198.35,197.73,198.24,11564.0,197.5515,197.8108,197.1925,197.7011,11564.0
2019-09-10 12:30:00,198.13,198.29,198.02,198.1,11071.0,197.5914,197.751,197.4817,197.5615,11071.0
2019-09-10 13:00:00,198.12,198.28,197.16,197.22,20014.0,197.5814,197.741,196.624,196.6839,20014.0
2019-09-10 13:30:00,197.17,197.56,197.14,197.37,13244.0,196.634,197.023,196.6041,196.8335,13244.0
2019-09-10 14:00:00,197.41,197.41,196.66,196.9,12998.0,196.8734,196.8734,196.1254,196.3648,12998.0
2019-09-10 14:30:00,196.85,197.19,196.69,197.16,21482.0,196.3149,196.654,196.1553,196.624,21482.0
2019-09-10 15:00:00,197.1,197.22,196.74,196.74,20655.0,196.5642,196.6839,196.2052,196.2052,20655.0
2019-09-10 15:30:00,196.82,196.87,196.07,196.78,85444.0,196.285,196.3348,195.537,196.2451,85444.0
2019-09-11 09:30:00,196.28,196.64,193.77,194.76,64961.0,195.7464,196.1055,193.2433,194.2306,64961.0
2019-09-11 10:00:00,194.77,195.04,194.12,194.47,38814.0,194.2405,194.5098,193.5923,193.9414,38814.0
2019-09-11 10:30:00,194.33,194.33,192.11,192.69,41036.0,193.8017,193.8017,191.5878,192.1662,41036.0
2019-09-11 11:00:00,192.7,193.24,192.38,193.16,22819.0,192.1762,192.7147,191.857,192.6349,22819.0
2019-09-11 11:30:00,193.17,193.44,193.06,193.21,32975.0,192.6449,192.9142,192.5352,192.6848,32975.0
2019-09-11 12:00:00,193.18,193.46,192.7,193.04,62345.0,192.6549,192.9341,192.1762,192.5152,62345.0
2019-09-11 12:30:00,193.04,193.56,192.83,192.86,53661.0,192.5152,193.0338,192.3058,192.3357,53661.0
2019-09-11 13:00:00,192.89,193.45,192.43,192.45,90697.0,192.3657,192.9241,191.9069,191.9269,90697.0
2019-09-11 13:30:00,192.53,192.93,191.68,191.86,27385.0,192.0066,192.4055,191.1589,191.3385,27385.0
2019-09-11 14:00:00,191.92,192.12,190.89,191.35,27341.0,191.3983,191.5978,190.3711,190.8298,27341.0
2019-09-11 14:30:00,191.23,191.23,190.35,190.64,26977.0,190.7102,190.7102,189.8326,190.1218,26977.0
2019-09-11 15:00:00,190.64,190.69,190.16,190.38,63182.0,190.1218,190.1716,189.6431,189.8625,63182.0
2019-09-11 15:30:00,190.42,191.0,190.42,190.71,151793.0,189.9024,190.4808,189.9024,190.1916,151793.0
2019-09-12 09:30:00,191.27,194.66,190.95,193.5,48253.0,190.7501,194.1308,190.4309,192.974,48253.0
2019-09-12 10:00:00,193.56,193.72,192.0,193.11,76197.0,193.0338,193.1934,191.4781,192.5851,76197.0
2019-09-12 10:30:00,193.11,193.11,191.55,191.92,23728.0,192.5851,192.5851,191.0293,191.3983,23728.0
2019-09-12 11:00:00,191.92,191.92,191.09,191.26,24997.0,191.3983,191.3983,190.5706,190.7401,24997.0
2019-09-12 11:30:00,191.18,191.47,191.09,191.25,21793.0,190.6603,190.9495,190.5706,190.7301,21793.0
2019-09-12 12:00:00,191.14,191.25,190.58,191.21,14784.0,190.6204,190.7301,190.0619,190.6902,14784.0
2019-09-12 12:30:00,191.34,192.18,191.34,192.18,14426.0,190.8199,191.6576,190.8199,191.6576,14426.0
2019-09-12 13:00:00,192.17,192.51,191.8,192.02,17573.0,191.6476,191.9867,191.2786,191.498,17573.0
2019-09-12 13:30:00,192.12,192.28,191.72,191.73,16733.0,191.5978,191.7573,191.1988,191.2088,16733.0
2019-09-12 14:00:00,191.73,192.2,191.62,192.15,10670.0,191.2088,191.6775,191.0991,191.6277,10670.0
2019-09-12 14:30:00,192.19,192.71,192.18,192.62,12654.0,191.6676,192.1861,191.6576,192.0964,12654.0
2019-09-12 15:00:00,192.58,192.63,192.28,192.32,19228.0,192.0565,192.1064,191.7573,191.7972,19228.0
2019-09-12 15:30:00,192.37,192.5,191.12,191.18,104464.0,191.8471,191.9767,190.6005,190.6603,104464.0
2019-09-13 09:30:00,190.8,191.43,189.34,190.58,32666.0,190.2813,190.9096,188.8253,190.0619,32666.0
2019-09-13 10:00:00,190.54,191.69,190.2,191.34,26356.0,190.022,191.1689,189.683,190.8199,26356.0
2019-09-13 10:30:00,191.3,191.91,190.98,191.68,31897.0,190.78,191.3883,190.4608,191.1589,31897.0
2019-09-13 11:00:00,191.68,191.75,189.1,189.25,76899.0,191.1589,191.2288,188.586,188.7356,76899.0
2019-09-13 11:30:00,189.33,189.78,188.95,189.09,42540.0,188.8153,189.2641,188.4364,188.576,42540.0
2019-09-13 12:00:00,189.14,189.73,188.53,188.56,28880.0,188.6259,189.2142,188.0175,188.0474,28880.0
2019-09-13 12:30:00,188.52,188.65,188.22,188.49,37580.0,188.0075,188.1372,187.7084,187.9776,37580.0
2019-09-13 13:00:00,188.49,188.85,188.46,188.53,21731.0,187.9776,188.3366,187.9477,188.0175,21731.0
2019-09-13 13:30:00,188.49,188.84,188.33,188.6,26267.0,187.9776,188.3267,187.8181,188.0873,26267.0
2019-09-13 14:00:00,188.5,188.65,188.14,188.33,15351.0,187.9876,188.1372,187.6286,187.8181,15351.0
2019-09-13 14:30:00,188.4,188.73,188.34,188.49,54829.0,187.8879,188.217,187.828,187.9776,54829.0
2019-09-13 15:00:00,188.51,188.7,188.3,188.55,32801.0,187.9976,188.187,187.7881,188.0375,32801.0
2019-09-13 15:30:00,188.56,189.1,188.42,188.67,114149.0,188.0474,188.586,187.9078,188.1571,114149.0
2019-09-16 09:30:00,187.99,189.61,186.28,189.41,73358.0,187.479,189.0946,185.7736,188.8951,73358.0
2019-09-16 10:00:00,189.53,190.09,189.19,189.46,29583.0,189.0148,189.5733,188.6757,188.945,29583.0
2019-09-16 10:30:00,189.23,189.35,188.64,188.74,14109.0,188.7156,188.8353,188.1272,188.2269,14109.0
2019-09-16 11:00:00,188.69,189.06,188.56,188.8,32380.0,188.1771,188.5461,188.0474,188.2868,32380.0
2019-09-16 11:30:00,188.81,189.09,188.63,188.72,22369.0,188.2967,188.576,188.1172,188.207,22369.0
2019-09-16 12:00:00,188.73,189.17,188.73,189.05,30663.0,188.217,188.6558,188.217,188.5361,30663.0
2019-09-16 12:30:00,189.13,189.54,188.86,189.4,31065.0,188.6159,189.0248,188.3466,188.8851,31065.0
2019-09-16 13:00:00,189.39,189.88,189.25,189.71,29928.0,188.8752,189.3638,188.7356,189.1943,29928.0
2019-09-16 13:30:00,189.86,190.14,189.63,189.9,26330.0,189.3439,189.6231,189.1145,189.3838,26330.0
2019-09-16 14:00:00,189.92,189.98,189.75,189.98,11222.0,189.4037,189.4636,189.2342,189.4636,11222.0
2019-09-16 14:30:00,190.0,190.09,189.71,189.88,14663.0,189.4835,189.5733,189.1943,189.3638,14663.0
2019-09-16 15:00:00,189.8,189.87,189.44,189.6,16527.0,189.2841,189.3539,188.925,189.0846,16527.0
2019-09-16 15:30:00,189.59,189.72,189.18,189.52,72962.0,189.0746,189.2043,188.6657,189.0048,72962.0
2019-09-17 09:30:00,189.18,190.69,188.53,190.38,32123.0,188.6657,190.1716,188.0175,189.8625,32123.0
2019-09-17 10:00:00,190.49,190.8,190.2,190.28,20080.0,189.9722,190.2813,189.683,189.7628,20080.0
2019-09-17 10:30:00,190.35,190.39,189.25,189.65,19322.0,189.8326,189.8725,188.7356,189.1345,19322.0
2019-09-17 11:00:00,189.63,190.03,189.54,189.66,35683.0,189.1145,189.5134,189.0248,189.1444,35683.0
2019-09-17 11:30:00,189.61,190.35,189.56,190.2,14644.0,189.0946,189.8326,189.0447,189.683,14644.0
2019-09-17 12:00:00,190.25,190.27,189.97,190.15,39954.0,189.7328,189.7528,189.4536,189.6331,39954.0
2019-09-17 12:30:00,190.15,190.41,189.91,190.06,47431.0,189.6331,189.8924,189.3938,189.5434,47431.0
2019-09-17 13:00:00,190.06,190.29,189.72,189.72,17989.0,189.5434,189.7727,189.2043,189.2043,17989.0
2019-09-17 13:30:00,189.82,190.25,189.76,190.08,16043.0,189.304,189.7328,189.2442,189.5633,16043.0
2019-09-17 14:00:00,190.03,190.19,189.75,189.85,16109.0,189.5134,189.673,189.2342,189.3339,16109.0
2019-09-17 14:30:00,189.85,190.21,189.72,190.21,42880.0,189.3339,189.6929,189.2043,189.6929,42880.0
2019-09-17 15:00:00,190.21,190.66,189.96,190.66,49967.0,189.6929,190.1417,189.4436,190.1417,49967.0
2019-09-17 15:30:00,190.71,191.42,190.69,191.16,64052.0,190.1916,190.8997,190.1716,190.6404,64052.0
2019-09-18 09:30:00,190.48,191.0,189.69,189.83,24303.0,189.9622,190.4808,189.1744,189.314,24303.0
2019-09-18 10:00:00,189.79,190.23,189.79,190.02,10642.0,189.2741,189.7129,189.2741,189.5035,10642.0
2019-09-18 10:30:00,189.93,190.24,189.16,189.36,20030.0,189.4137,189.7229,188.6458,188.8453,20030.0
2019-09-18 11:00:00,189.44,189.5,189.09,189.22,10768.0,188.925,188.9849,188.576,188.7056,10768.0
2019-09-18 11:30:00,189.19,189.75,189.07,189.24,29354.0,188.6757,189.2342,188.556,188.7256,29354.0
2019-09-18 12:00:00,189.27,189.57,189.06,189.52,12339.0,188.7555,189.0547,188.5461,189.0048,12339.0
2019-09-18 12:30:00,189.56,189.58,189.21,189.35,16629.0,189.0447,189.0647,188.6957,188.8353,16629.0
2019-09-18 13:00:00,189.4,189.4,188.61,188.62,7545.0,188.8851,188.8851,188.0973,188.1073,7545.0
2019-09-18 13:30:00,188.76,189.82,188.67,189.68,12435.0,188.2469,189.304,188.1571,189.1644,12435.0
2019-09-18 14:00:00,189.64,189.66,187.67,187.8,22221.0,189.1245,189.1444,187.1598,187.2895,22221.0
2019-09-18 14:30:00,187.87,188.26,187.3,188.09,15499.0,187.3593,187.7482,186.7909,187.5787,15499.0
2019-09-18 15:00:00,188.05,189.02,187.84,188.85,44724.0,187.5388,188.5062,187.3294,188.3366,44724.0
2019-09-18 15:30:00,189.02,190.08,189.0,189.89,121036.0,188.5062,189.5633,188.4862,189.3738,121036.0
2019-09-19 09:30:00,190.7,191.78,190.7,191.5,27665.0,190.1816,191.2587,190.1816,190.9794,27665.0
2019-09-19 10:00:00,191.46,191.9,191.28,191.68,18401.0,190.9395,191.3783,190.76,191.1589,18401.0
2019-09-19 10:30:00,191.8,191.84,191.28,191.47,38987.0,191.2786,191.3185,190.76,190.9495,38987.0
2019-09-19 11:00:00,191.43,191.6,190.94,190.94,9370.0,190.9096,191.0792,190.421,190.421,9370.0
2019-09-19 11:30:00,190.89,190.96,190.47,190.83,16159.0,190.3711,190.4409,189.9522,190.3113,16159.0
2019-09-19 12:00:00,191.06,191.38,190.64,190.71,64968.0,190.5406,190.8598,190.1218,190.1916,64968.0
2019-09-19 12:30:00,190.7,191.45,190.69,191.38,12807.0,190.1816,190.9296,190.1716,190.8598,12807.0
2019-09-19 13:00:00,191.4,191.79,191.22,191.72,23201.0,190.8797,191.2686,190.7002,191.1988,23201.0
2019-09-19 13:30:00,191.71,191.93,191.38,191.8,46039.0,191.1889,191.4083,190.8598,191.2786,46039.0
2019-09-19 14:00:00,191.81,192.62,191.8,192.42,65478.0,191.2886,192.0964,191.2786,191.8969,65478.0
2019-09-19 14:30:00,192.41,192.75,192.27,192.31,46298.0,191.887,192.226,191.7473,191.7872,46298.0
2019-09-19 15:00:00,192.38,192.45,191.85,191.87,20914.0,191.857,191.9269,191.3285,191.3484,20914.0
2019-09-19 15:30:00,191.78,191.84,190.74,191.0,46954.0,191.2587,191.3185,190.2215,190.4808,46954.0
2019-09-20 09:30:00,190.53,192.23,189.67,191.93,155443.0,190.0121,191.7075,189.1544,191.4083,155443.0
2019-09-20 10:00:00,192.09,192.63,191.89,192.2,9522.0,191.5678,192.1064,191.3684,191.6775,9522.0
2019-09-20 10:30:00,192.3,192.36,191.58,191.95,19525.0,191.7773,191.8371,191.0592,191.4282,19525.0
2019-09-20 11:00:00,191.86,192.16,191.4,191.43,7317.0,191.3385,191.6376,190.8797,190.9096,7317.0
2019-09-20 11:30:00,191.42,191.43,190.59,191.36,9761.0,190.8997,190.9096,190.0719,190.8398,9761.0
2019-09-20 12:00:00,191.4,191.66,191.02,191.12,10650.0,190.8797,191.139,190.5007,190.6005,10650.0
2019-09-20 12:30:00,191.08,191.46,190.68,191.36,9700.0,190.5606,190.9395,190.1617,190.8398,9700.0
2019-09-20 13:00:00,191.43,191.7,190.0,190.98,34109.0,190.9096,191.1789,189.4835,190.4608,34109.0
2019-09-20 13:30:00,190.77,191.02,190.19,190.85,11485.0,190.2514,190.5007,189.673,190.3312,11485.0
2019-09-20 14:00:00,190.84,191.41,190.83,191.41,6787.0,190.3212,190.8897,190.3113,190.8897,6787.0
2019-09-20 14:30:00,191.34,191.45,190.81,190.99,6920.0,190.8199,190.9296,190.2913,190.4708,6920.0
2019-09-20 15:00:00,190.93,191.12,190.68,190.68,14736.0,190.411,190.6005,190.1617,190.1617,14736.0
2019-09-20 15:30:00,190.76,191.32,190.26,190.59,66823.0,190.2414,190.7999,189.7428,190.0719,66823.0
2019-09-23 09:30:00,189.65,190.12,188.51,189.6,20011.0,189.1345,189.6032,187.9976,189.0846,20011.0
2019-09-23 10:00:00,189.59,190.38,189.42,190.3,9854.0,189.0746,189.8625,188.9051,189.7827,9854.0
2019-09-23 10:30:00,190.45,190.5,189.64,189.79,7096.0,189.9323,189.9822,189.1245,189.2741,7096.0
2019-09-23 11:00:00,189.7,190.19,189.7,190.07,10905.0,189.1843,189.673,189.1843,189.5533,10905.0
2019-09-23 11:30:00,190.11,190.45,190.11,190.33,9638.0,189.5932,189.9323,189.5932,189.8126,9638.0
2019-09-23 12:00:00,190.35,190.62,190.15,190.22,8037.0,189.8326,190.1018,189.6331,189.7029,8037.0
2019-09-23 12:30:00,190.2,190.28,189.81,189.92,9954.0,189.683,189.7628,189.294,189.4037,9954.0
2019-09-23 13:00:00,189.93,189.97,189.62,189.93,7579.0,189.4137,189.4536,189.1045,189.4137,7579.0
2019-09-23 13:30:00,189.92,190.07,189.66,190.07,7470.0,189.4037,189.5533,189.1444,189.5533,7470.0
2019-09-23 14:00:00,190.11,190.12,189.83,189.93,10917.0,189.5932,189.6032,189.314,189.4137,10917.0
2019-09-23 14:30:00,189.92,189.94,189.73,189.86,8516.0,189.4037,189.4237,189.2142,189.3439,8516.0
2019-09-23 15:00:00,189.86,190.24,189.86,190.11,10980.0,189.3439,189.7229,189.3439,189.5932,10980.0
2019-09-23 15:30:00,190.1,190.1,189.69,189.85,28437.0,189.5832,189.5832,189.1744,189.3339,28437.0
2019-09-24 09:30:00,190.7,191.49,190.32,190.37,35909.0,190.1816,190.9695,189.8026,189.8525,35909.0
2019-09-24 10:00:00,190.41,190.68,189.69,189.87,12807.0,189.8924,190.1617,189.1744,189.3539,12807.0
2019-09-24 10:30:00,189.87,189.98,188.87,189.2,9134.0,189.3539,189.4636,188.3566,188.6857,9134.0
2019-09-24 11:00:00,189.21,189.21,188.37,188.6,16991.0,188.6957,188.6957,187.8579,188.0873,16991.0
2019-09-24 11:30:00,188.66,188.66,187.42,187.69,11374.0,188.1472,188.1472,186.9105,187.1798,11374.0
2019-09-24 12:00:00,187.61,188.21,186.54,186.78,18496.0,187.1,187.6984,186.0329,186.2723,18496.0
2019-09-24 12:30:00,186.81,187.12,186.27,186.63,12639.0,186.3022,186.6113,185.7637,186.1227,12639.0
2019-09-24 13:00:00,186.65,186.92,186.2,186.48,8426.0,186.1426,186.4119,185.6938,185.9731,8426.0
2019-09-24 13:30:00,186.53,186.95,186.43,186.43,8190.0,186.0229,186.4418,185.9232,185.9232,8190.0
2019-09-24 14:00:00,186.33,187.71,186.09,187.5,18525.0,185.8235,187.1997,185.5841,186.9903,18525.0
2019-09-24 14:30:00,187.49,187.69,186.54,186.9,20118.0,186.9803,187.1798,186.0329,186.3919,20118.0
2019-09-24 15:00:00,186.76,187.28,186.56,186.89,32219.0,186.2523,186.7709,186.0529,186.382,32219.0
2019-09-24 15:30:00,186.88,186.94,186.41,186.9,41989.0,186.372,186.4318,185.9033,186.3919,41989.0
2019-09-25 09:30:00,186.12,187.03,185.51,186.1,18255.0,185.6141,186.5216,185.0057,185.5941,18255.0
2019-09-25 10:00:00,186.22,186.66,185.39,186.38,10718.0,185.7138,186.1526,184.886,185.8734,10718.0
2019-09-25 10:30:00,186.82,187.11,185.94,186.68,12824.0,186.3122,186.6014,185.4345,186.1725,12824.0
2019-09-25 11:00:00,186.82,188.0,186.82,187.45,21001.0,186.3122,187.489,186.3122,186.9404,21001.0
2019-09-25 11:30:00,187.45,187.62,187.25,187.53,11734.0,186.9404,187.11,186.741,187.0202,11734.0
2019-09-25 12:00:00,187.66,188.24,187.61,187.94,12622.0,187.1499,187.7283,187.1,187.4291,12622.0
2019-09-25 12:30:00,187.98,188.14,187.69,187.81,9600.0,187.469,187.6286,187.1798,187.2995,9600.0
2019-09-25 13:00:00,187.85,188.26,187.84,187.98,10834.0,187.3394,187.7482,187.3294,187.469,10834.0
2019-09-25 13:30:00,188.03,188.56,187.85,188.38,18813.0,187.5189,188.0474,187.3394,187.8679,18813.0
2019-09-25 14:00:00,188.31,189.14,188.22,188.95,12766.0,187.7981,188.6259,187.7084,188.4364,12766.0
2019-09-25 14:30:00,188.96,189.85,188.93,189.84,23074.0,188.4463,189.3339,188.4164,189.3239,23074.0
2019-09-25 15:00:00,189.77,190.93,189.77,190.19,70766.0,189.2541,190.411,189.2541,189.673,70766.0
2019-09-25 15:30:00,190.25,190.62,189.89,189.93,55297.0,189.7328,190.1018,189.3738,189.4137,55297.0
2019-09-26 09:30:00,189.38,190.72,189.14,190.14,19352.0,188.8652,190.2016,188.6259,189.6231,19352.0
2019-09-26 10:00:00,190.29,190.89,190.22,190.82,29872.0,189.7727,190.3711,189.7029,190.3013,29872.0
2019-09-26 10:30:00,190.9,190.99,190.2,190.37,16369.0,190.3811,190.4708,189.683,189.8525,16369.0
2019-09-26 11:00:00,190.21,190.38,189.44,190.14,11195.0,189.6929,189.8625,188.925,189.6231,11195.0
2019-09-26 11:30:00,190.32,190.38,189.64,189.84,9718.0,189.8026,189.8625,189.1245,189.3239,9718.0
2019-09-26 12:00:00,189.8,191.13,189.71,191.13,8671.0,189.2841,190.6104,189.1943,190.6104,8671.0
2019-09-26 12:30:00,191.09,191.37,191.02,191.1,10356.0,190.5706,190.8498,190.5007,190.5805,10356.0
2019-09-26 13:00:00,191.16,191.67,190.81,190.88,14138.0,190.6404,191.149,190.2913,190.3611,14138.0
2019-09-26 13:30:00,190.91,191.43,190.86,191.39,7514.0,190.391,190.9096,190.3412,190.8697,7514.0
2019-09-26 14:00:00,191.44,191.91,191.44,191.87,9010.0,190.9196,191.3883,190.9196,191.3484,9010.0
2019-09-26 14:30:00,191.87,191.91,191.39,191.45,10300.0,191.3484,191.3883,190.8697,190.9296,10300.0
2019-09-26 15:00:00,191.49,191.9,191.23,191.74,22433.0,190.9695,191.3783,190.7102,191.2188,22433.0
2019-09-26 15:30:00,191.76,192.0,190.82,191.17,59615.0,191.2387,191.4781,190.3013,190.6503,59615.0
2019-09-27 09:30:00,192.01,193.2,190.08,190.38,41915.0,191.488,192.6748,189.5633,189.8625,41915.0
2019-09-27 10:00:00,190.11,190.29,189.54,189.61,4867.0,189.5932,189.7727,189.0248,189.0946,4867.0
2019-09-27 10:30:00,189.66,190.35,189.17,190.29,7755.0,189.1444,189.8326,188.6558,189.7727,7755.0
2019-09-27 11:00:00,190.27,190.48,189.86,189.93,16767.0,189.7528,189.9622,189.3439,189.4137,16767.0
2019-09-27 11:30:00,189.91,189.91,187.88,189.05,10533.0,189.3938,189.3938,187.3693,188.5361,10533.0
2019-09-27 12:00:00,188.9,188.95,188.17,188.35,8815.0,188.3865,188.4364,187.6585,187.838,8815.0
2019-09-27 12:30:00,188.24,188.47,187.0,187.0,4483.0,187.7283,187.9577,186.4917,186.4917,4483.0
2019-09-27 13:00:00,186.98,187.56,186.93,187.25,7258.0,186.4717,187.0501,186.4219,186.741,7258.0
2019-09-27 13:30:00,187.3,187.71,186.99,187.61,5428.0,186.7909,187.1997,186.4817,187.1,5428.0
2019-09-27 14:00:00,187.69,187.69,186.72,186.87,8899.0,187.1798,187.1798,186.2124,186.362,8899.0
2019-09-27 14:30:00,186.8,186.89,185.96,186.35,9269.0,186.2922,186.382,185.4545,185.8434,9269.0
2019-09-27 15:00:00,186.41,186.88,186.17,186.31,16343.0,185.9033,186.372,185.6639,185.8035,16343.0
2019-09-27 15:30:00,186.4,187.35,186.2,187.35,89492.0,185.8933,186.8407,185.6938,186.8407,89492.0
2019-09-30 09:30:00,187.84,188.91,186.95,188.67,18423.0,187.3294,188.3965,186.4418,188.1571,18423.0
2019-09-30 10:00:00,188.72,189.54,188.6,188.73,6218.0,188.207,189.0248,188.0873,188.217,6218.0
2019-09-30 10:30:00,188.8,189.23,188.57,188.89,7720.0,188.2868,188.7156,188.0574,188.3765,7720.0
2019-09-30 11:00:00,188.98,189.23,188.63,189.23,6896.0,188.4663,188.7156,188.1172,188.7156,6896.0
2019-09-30 11:30:00,189.12,189.61,189.12,189.42,6900.0,188.6059,189.0946,188.6059,188.9051,6900.0
2019-09-30 12:00:00,189.44,189.96,189.27,189.77,9803.0,188.925,189.4436,188.7555,189.2541,9803.0
2019-09-30 12:30:00,189.79,189.86,189.43,189.43,9609.0,189.2741,189.3439,188.9151,188.9151,9609.0
2019-09-30 13:00:00,189.5,189.92,189.44,189.74,12174.0,188.9849,189.4037,188.925,189.2242,12174.0
2019-09-30 13:30:00,189.76,189.83,189.43,189.45,9205.0,189.2442,189.314,188.9151,188.935,9205.0
2019-09-30 14:00:00,189.44,189.74,189.26,189.6,11274.0,188.925,189.2242,188.7455,189.0846,11274.0
2019-09-30 14:30:00,189.62,189.64,189.08,189.08,10400.0,189.1045,189.1245,188.566,188.566,10400.0
2019-09-30 15:00:00,189.1,189.26,188.85,188.94,12682.0,188.586,188.7455,188.3366,188.4264,12682.0
2019-09-30 15:30:00,188.84,189.09,188.44,188.62,103129.0,188.3267,188.576,187.9278,188.1073,103129.0
2019-10-01 09:30:00,187.58,189.0,187.5,188.27,52951.0,187.0701,188.4862,186.9903,187.7582,52951.0
2019-10-01 10:00:00,188.08,188.14,186.62,186.93,24666.0,187.5687,187.6286,186.1127,186.4219,24666.0
2019-10-01 10:30:00,186.89,187.5,186.53,186.53,17379.0,186.382,186.9903,186.0229,186.0229,17379.0
2019-10-01 11:00:00,186.45,186.53,186.07,186.13,15666.0,185.9432,186.0229,185.5642,185.624,15666.0
2019-10-01 11:30:00,186.2,186.21,185.42,185.45,12748.0,185.6938,185.7038,184.916,184.9459,12748.0
2019-10-01 12:00:00,185.46,185.47,184.62,184.99,22987.0,184.9559,184.9658,184.1181,184.4871,22987.0
2019-10-01 12:30:00,184.98,185.33,184.9,184.98,16174.0,184.4772,184.8262,184.3974,184.4772,16174.0
2019-10-01 13:00:00,184.95,185.02,184.24,184.32,12325.0,184.4472,184.5171,183.7392,183.819,12325.0
2019-10-01 13:30:00,184.3,184.73,184.02,184.63,20811.0,183.799,184.2278,183.5198,184.1281,20811.0
2019-10-01 14:00:00,184.67,184.73,184.1,184.32,16626.0,184.168,184.2278,183.5996,183.819,16626.0
2019-10-01 14:30:00,184.35,184.6,184.12,184.43,78067.0,183.8489,184.0982,183.6195,183.9287,78067.0
2019-10-01 15:00:00,184.49,185.32,184.48,184.66,44960.0,183.9885,184.8162,183.9785,184.158,44960.0
2019-10-01 15:30:00,184.67,184.69,183.79,183.99,56705.0,184.168,184.1879,183.2904,183.4899,56705.0
2019-10-02 09:30:00,182.59,182.83,180.4,180.75,36966.0,182.0937,182.333,179.9096,180.2587,36966.0
2019-10-02 10:00:00,180.56,180.81,179.53,180.15,27878.0,180.0692,180.3185,179.042,179.6603,27878.0
2019-10-02 10:30:00,180.15,180.15,178.74,179.04,25382.0,179.6603,179.6603,178.2541,178.5533,25382.0
2019-10-02 11:00:00,179.0,179.0,178.29,178.65,29305.0,178.5134,178.5134,177.8053,178.1644,29305.0
2019-10-02 11:30:00,178.66,179.28,178.47,179.19,22450.0,178.1743,178.7927,177.9849,178.7029,22450.0
2019-10-02 12:00:00,179.18,179.26,178.41,178.45,19417.0,178.6929,178.7727,177.925,177.9649,19417.0
2019-10-02 12:30:00,178.45,178.45,177.46,177.59,25653.0,177.9649,177.9649,176.9776,177.1072,25653.0
2019-10-02 13:00:00,177.58,178.37,177.38,178.13,16359.0,177.0973,177.8851,176.8978,177.6458,16359.0
2019-10-02 13:30:00,178.2,178.22,177.46,177.74,16207.0,177.7156,177.7355,176.9776,177.2568,16207.0
2019-10-02 14:00:00,177.63,178.61,177.33,178.3,28174.0,177.1471,178.1245,176.848,177.8153,28174.0
2019-10-02 14:30:00,178.3,178.82,178.12,178.69,21793.0,177.8153,178.3339,177.6358,178.2043,21793.0
2019-10-02 15:00:00,178.71,179.15,178.35,178.47,33915.0,178.2242,178.663,177.8652,177.9849,33915.0
2019-10-02 15:30:00,178.42,178.66,177.68,177.83,145585.0,177.935,178.1743,177.197,177.3466,145585.0
2019-10-03 09:30:00,177.87,179.62,177.03,179.54,37225.0,177.3865,179.1317,176.5488,179.0519,37225.0
2019-10-03 10:00:00,179.43,179.84,177.48,179.66,53160.0,178.9422,179.3511,176.9975,179.1716,53160.0
2019-10-03 10:30:00,179.62,180.24,179.4,180.0,37263.0,179.1317,179.75,178.9123,179.5107,37263.0
2019-10-03 11:00:00,179.94,181.75,179.94,181.24,22714.0,179.4509,181.2559,179.4509,180.7473,22714.0
2019-10-03 11:30:00,181.2,181.2,180.43,180.57,18116.0,180.7074,180.7074,179.9395,180.0791,18116.0
2019-10-03 12:00:00,180.74,181.09,180.39,181.09,15481.0,180.2487,180.5977,179.8996,180.5977,15481.0
2019-10-03 12:30:00,181.01,181.5,180.96,181.29,12672.0,180.518,181.0066,180.4681,180.7972,12672.0
2019-10-03 13:00:00,181.38,181.43,180.8,180.95,12550.0,180.8869,180.9368,180.3085,180.4581,12550.0
2019-10-03 13:30:00,181.04,181.75,180.96,181.34,14888.0,180.5479,181.2559,180.4681,180.8471,14888.0
2019-10-03 14:00:00,181.26,181.61,181.04,181.61,13522.0,180.7673,181.1163,180.5479,181.1163,13522.0
2019-10-03 14:30:00,181.59,181.79,181.36,181.59,24412.0,181.0964,181.2958,180.867,181.0964,24412.0
2019-10-03 15:00:00,181.61,181.66,180.94,181.1,42240.0,181.1163,181.1662,180.4481,180.6077,42240.0
2019-10-03 15:30:00,181.11,181.5,180.85,181.4,107951.0,180.6177,181.0066,180.3584,180.9069,107951.0
2019-10-04 09:30:00,181.82,183.79,181.82,182.72,26597.0,181.3257,183.2904,181.3257,182.2233,26597.0
2019-10-04 10:00:00,182.71,183.33,181.99,182.19,30568.0,182.2133,182.8316,181.4953,181.6947,30568.0
2019-10-04 10:30:00,182.28,182.39,181.51,182.18,24861.0,181.7845,181.8942,181.0166,181.6848,24861.0
2019-10-04 11:00:00,182.07,182.95,182.03,182.84,13657.0,181.5751,182.4527,181.5352,182.343,13657.0
2019-10-04 11:30:00,182.85,184.01,182.85,183.45,21407.0,182.3529,183.5098,182.3529,182.9513,21407.0
2019-10-04 12:00:00,183.37,183.55,183.03,183.14,36180.0,182.8715,183.051,182.5325,182.6422,36180.0
2019-10-04 12:30:00,183.29,183.84,183.26,183.83,5018.0,182.7918,183.3403,182.7618,183.3303,5018.0
2019-10-04 13:00:00,183.77,184.34,183.76,183.98,10699.0,183.2704,183.8389,183.2605,183.4799,10699.0
2019-10-04 13:30:00,183.99,184.22,183.85,184.04,12476.0,183.4899,183.7192,183.3502,183.5397,12476.0
2019-10-04 14:00:00,184.18,184.65,183.92,184.49,21974.0,183.6793,184.1481,183.42,183.9885,21974.0
2019-10-04 14:30:00,184.49,184.8,184.42,184.66,13395.0,183.9885,184.2976,183.9187,184.158,13395.0
2019-10-04 15:00:00,184.69,184.73,184.2,184.25,15265.0,184.1879,184.2278,183.6993,183.7491,15265.0
2019-10-04 15:30:00,184.3,184.62,184.24,184.35,44720.0,183.799,184.1181,183.7392,183.8489,44720.0
2019-10-07 09:30:00,184.35,184.63,183.43,183.81,13285.0,183.8489,184.1281,182.9314,183.3103,13285.0
2019-10-07 10:00:00,183.58,184.39,183.58,183.77,10924.0,183.081,183.8888,183.081,183.2704,10924.0
2019-10-07 10:30:00,183.67,184.37,183.6,184.36,11547.0,183.1707,183.8688,183.1009,183.8588,11547.0
2019-10-07 11:00:00,184.36,184.84,183.94,184.24,12298.0,183.8588,184.3375,183.44,183.7392,12298.0
2019-10-07 11:30:00,184.13,184.89,184.12,184.89,11534.0,183.6295,184.3874,183.6195,184.3874,11534.0
2019-10-07 12:00:00,184.83,184.83,184.14,184.26,10052.0,184.3276,184.3276,183.6394,183.7591,10052.0
2019-10-07 12:30:00,184.1,184.27,183.97,184.04,5345.0,183.5996,183.7691,183.4699,183.5397,5345.0
2019-10-07 13:00:00,184.04,184.25,183.62,183.96,6802.0,183.5397,183.7491,183.1209,183.4599,6802.0
2019-10-07 13:30:00,184.02,184.87,184.02,184.79,7172.0,183.5198,184.3675,183.5198,184.2877,7172.0
2019-10-07 14:00:00,184.82,184.87,184.36,184.59,13436.0,184.3176,184.3675,183.8588,184.0882,13436.0
2019-10-07 14:30:00,184.56,184.56,184.05,184.44,9654.0,184.0583,184.0583,183.5497,183.9386,9654.0
2019-10-07 15:00:00,184.35,184.56,184.13,184.48,12320.0,183.8489,184.0583,183.6295,183.9785,12320.0
2019-10-07 15:30:00,184.47,184.47,183.11,183.21,99550.0,183.9685,183.9685,182.6122,182.712,99550.0
2019-10-08 09:30:00,182.14,183.59,180.5,180.51,17789.0,181.6449,183.0909,180.0093,180.0193,17789.0
2019-10-08 10:00:00,180.36,180.61,179.79,180.3,18660.0,179.8697,180.119,179.3013,179.8099,18660.0
2019-10-08 10:30:00,180.23,181.25,180.23,181.18,11350.0,179.7401,180.7573,179.7401,180.6875,11350.0
2019-10-08 11:00:00,181.3,181.51,180.93,180.96,10189.0,180.8072,181.0166,180.4382,180.4681,10189.0
2019-10-08 11:30:00,180.9,181.61,180.64,181.45,17967.0,180.4083,181.1163,180.149,180.9568,17967.0
2019-10-08 12:00:00,181.51,182.16,181.34,181.93,49868.0,181.0166,181.6648,180.8471,181.4355,49868.0
2019-10-08 12:30:00,181.92,182.56,181.76,182.01,13216.0,181.4255,182.0637,181.2659,181.5152,13216.0
2019-10-08 13:00:00,181.97,182.17,181.62,182.09,11701.0,181.4753,181.6748,181.1263,181.595,11701.0
2019-10-08 13:30:00,182.16,182.53,181.93,182.26,15156.0,181.6648,182.0338,181.4355,181.7646,15156.0
2019-10-08 14:00:00,182.1,182.38,181.89,182.38,11179.0,181.605,181.8842,181.3956,181.8842,11179.0
2019-10-08 14:30:00,182.42,183.48,181.99,182.49,26648.0,181.9241,182.9812,181.4953,181.9939,26648.0
2019-10-08 15:00:00,182.56,182.99,181.84,182.12,23991.0,182.0637,182.4926,181.3457,181.6249,23991.0
2019-10-08 15:30:00,182.14,182.38,180.95,180.95,63169.0,181.6449,181.8842,180.4581,180.4581,63169.0
2019-10-09 09:30:00,182.74,183.43,182.3,183.21,13117.0,182.2432,182.9314,181.8044,182.712,13117.0
2019-10-09 10:00:00,183.2,183.83,182.88,183.19,10001.0,182.702,183.3303,182.3829,182.692,10001.0
2019-10-09 10:30:00,183.44,183.88,183.14,183.82,12650.0,182.9413,183.3801,182.6422,183.3203,12650.0
2019-10-09 11:00:00,183.98,184.15,183.34,183.46,16337.0,183.4799,183.6494,182.8416,182.9613,16337.0
2019-10-09 11:30:00,183.55,184.47,183.51,184.18,15890.0,183.051,183.9685,183.0112,183.6793,15890.0
2019-10-09 12:00:00,184.17,184.23,183.93,184.09,8485.0,183.6694,183.7292,183.43,183.5896,8485.0
2019-10-09 12:30:00,184.13,184.52,184.13,184.46,11316.0,183.6295,184.0184,183.6295,183.9586,11316.0
2019-10-09 13:00:00,184.54,184.84,184.16,184.33,16436.0,184.0384,184.3375,183.6594,183.8289,16436.0
2019-10-09 13:30:00,184.34,184.45,184.09,184.09,9407.0,183.8389,183.9486,183.5896,183.5896,9407.0
2019-10-09 14:00:00,183.97,184.44,183.9,184.21,17169.0,183.4699,183.9386,183.4001,183.7093,17169.0
2019-10-09 14:30:00,184.3,184.54,184.3,184.49,18953.0,183.799,184.0384,183.799,183.9885,18953.0
2019-10-09 15:00:00,184.47,184.66,184.38,184.45,18901.0,183.9685,184.158,183.8788,183.9486,18901.0
2019-10-09 15:30:00,184.44,184.77,183.86,183.98,46094.0,183.9386,184.2677,183.3602,183.4799,46094.0
2019-10-10 09:30:00,184.02,184.04,182.91,183.5,10449.0,183.5198,183.5397,182.4128,183.0012,10449.0
2019-10-10 10:00:00,183.3,183.41,182.71,182.75,8337.0,182.8017,182.9114,182.2133,182.2532,8337.0
2019-10-10 10:30:00,182.76,183.34,182.35,183.34,6601.0,182.2632,182.8416,181.8543,182.8416,6601.0
2019-10-10 11:00:00,183.5,184.86,183.44,184.86,16236.0,183.0012,184.3575,182.9413,184.3575,16236.0
2019-10-10 11:30:00,184.78,185.36,184.77,184.93,13919.0,184.2777,184.8561,184.2677,184.4273,13919.0
2019-10-10 12:00:00,184.78,185.06,184.71,185.0,18019.0,184.2777,184.5569,184.2079,184.4971,18019.0
2019-10-10 12:30:00,184.84,185.13,184.34,185.13,24737.0,184.3375,184.6268,183.8389,184.6268,24737.0
2019-10-10 13:00:00,185.16,185.37,185.06,185.25,6495.0,184.6567,184.8661,184.5569,184.7464,6495.0
2019-10-10 13:30:00,185.21,185.37,184.91,185.24,14678.0,184.7065,184.8661,184.4073,184.7365,14678.0
2019-10-10 14:00:00,185.18,185.38,184.68,185.36,29674.0,184.6766,184.8761,184.178,184.8561,29674.0
2019-10-10 14:30:00,185.36,185.54,185.08,185.33,20144.0,184.8561,185.0356,184.5769,184.8262,20144.0
2019-10-10 15:00:00,185.34,185.57,185.1,185.49,14373.0,184.8362,185.0656,184.5968,184.9858,14373.0
2019-10-10 15:30:00,185.54,185.92,185.34,185.67,76936.0,185.0356,185.4146,184.8362,185.1653,76936.0
2019-10-11 09:30:00,187.41,188.24,186.0,188.02,28286.0,186.9006,187.7283,185.4944,187.5089,28286.0
2019-10-11 10:00:00,187.81,188.58,187.68,188.51,9111.0,187.2995,188.0674,187.1698,187.9976,9111.0
2019-10-11 10:30:00,188.45,188.75,187.69,188.02,11970.0,187.9377,188.2369,187.1798,187.5089,11970.0
2019-10-11 11:00:00,188.03,188.34,187.88,188.04,12125.0,187.5189,187.828,187.3693,187.5288,12125.0
2019-10-11 11:30:00,188.07,188.38,187.53,187.53,18797.0,187.5588,187.8679,187.0202,187.0202,18797.0
2019-10-11 12:00:00,187.76,187.76,187.22,187.7,10688.0,187.2496,187.2496,186.7111,187.1898,10688.0
2019-10-11 12:30:00,187.72,188.11,186.83,188.02,11053.0,187.2097,187.5987,186.3221,187.5089,11053.0
2019-10-11 13:00:00,187.96,187.98,187.28,187.69,16085.0,187.4491,187.469,186.7709,187.1798,16085.0
2019-10-11 13:30:00,187.54,187.94,187.5,187.75,6624.0,187.0302,187.4291,186.9903,187.2396,6624.0
2019-10-11 14:00:00,187.73,188.05,187.57,187.86,9626.0,187.2197,187.5388,187.0601,187.3493,9626.0
2019-10-11 14:30:00,187.84,187.84,187.38,187.55,16600.0,187.3294,187.3294,186.8706,187.0402,16600.0
2019-10-11 15:00:00,187.53,188.25,187.42,188.23,24862.0,187.0202,187.7383,186.9105,187.7183,24862.0
2019-10-11 15:30:00,188.24,188.38,186.43,186.44,57673.0,187.7283,187.8679,185.9232,185.9332,57673.0
2019-10-14 09:30:00,185.82,186.72,185.42,185.53,15077.0,185.3149,186.2124,184.916,185.0257,15077.0
2019-10-14 10:00:00,185.49,185.74,184.84,185.62,39161.0,184.9858,185.2351,184.3375,185.1154,39161.0
2019-10-14 10:30:00,185.68,186.92,185.61,186.92,18025.0,185.1753,186.4119,185.1054,186.4119,18025.0
2019-10-14 11:00:00,186.91,187.08,186.48,186.49,7569.0,186.4019,186.5715,185.9731,185.9831,7569.0
2019-10-14 11:30:00,186.47,186.71,186.42,186.49,7399.0,185.9631,186.2025,185.9132,185.9831,7399.0
2019-10-14 12:00:00,186.5,186.56,185.69,185.77,4528.0,185.993,186.0529,185.1852,185.265,4528.0
2019-10-14 12:30:00,185.72,185.82,185.53,185.62,4818.0,185.2151,185.3149,185.0257,185.1154,4818.0
2019-10-14 13:00:00,185.65,185.85,185.58,185.68,5273.0,185.1453,185.3448,185.0755,185.1753,5273.0
2019-10-14 13:30:00,185.7,185.87,185.47,185.73,8411.0,185.1952,185.3647,184.9658,185.2251,8411.0
2019-10-14 14:00:00,185.8,186.1,185.76,185.86,5504.0,185.2949,185.5941,185.255,185.3548,5504.0
2019-10-14 14:30:00,185.81,186.13,185.77,185.89,8162.0,185.3049,185.624,185.265,185.3847,8162.0
2019-10-14 15:00:00,185.83,186.24,185.8,186.21,9034.0,185.3248,185.7337,185.2949,185.7038,9034.0
2019-10-14 15:30:00,186.18,186.18,185.63,185.8,33667.0,185.6739,185.6739,185.1254,185.2949,33667.0
2019-10-15 09:30:00,185.53,186.16,181.26,185.82,10037.0,185.0257,185.654,180.7673,185.3149,10037.0
2019-10-15 10:00:00,186.03,187.55,186.02,186.8,33569.0,185.5243,187.0402,185.5143,186.2922,33569.0
2019-10-15 10:30:00,186.83,187.49,186.66,187.31,9923.0,186.3221,186.9803,186.1526,186.8008,9923.0
2019-10-15 11:00:00,187.46,187.6,187.11,187.38,8921.0,186.9504,187.09,186.6014,186.8706,8921.0
2019-10-15 11:30:00,187.38,187.38,186.87,186.97,3800.0,186.8706,186.8706,186.362,186.4617,3800.0
2019-10-15 12:00:00,186.95,187.13,186.49,186.52,7138.0,186.4418,186.6213,185.9831,186.013,7138.0
2019-10-15 12:30:00,186.5,186.8,186.32,186.55,4476.0,185.993,186.2922,185.8135,186.0429,4476.0
2019-10-15 13:00:00,186.64,186.93,186.64,186.72,6314.0,186.1326,186.4219,186.1326,186.2124,6314.0
2019-10-15 13:30:00,186.79,186.89,186.58,186.87,4004.0,186.2822,186.382,186.0728,186.362,4004.0
2019-10-15 14:00:00,186.86,187.22,186.86,187.15,9587.0,186.352,186.7111,186.352,186.6413,9587.0
2019-10-15 14:30:00,187.16,187.26,186.79,186.79,6010.0,186.6512,186.751,186.2822,186.2822,6010.0
2019-10-15 15:00:00,186.83,186.92,186.6,186.92,7571.0,186.3221,186.4119,186.0928,186.4119,7571.0
2019-10-15 15:30:00,186.96,187.04,186.47,186.61,72228.0,186.4518,186.5316,185.9631,186.1027,72228.0
2019-10-16 09:30:00,186.56,186.56,184.06,184.14,13848.0,186.0529,186.0529,183.5597,183.6394,13848.0
2019-10-16 10:00:00,184.33,184.82,184.12,184.55,13888.0,183.8289,184.3176,183.6195,184.0483,13888.0
2019-10-16 10:30:00,184.73,185.37,184.56,185.14,7800.0,184.2278,184.8661,184.0583,184.6367,7800.0
2019-10-16 11:00:00,185.14,185.54,184.84,184.97,4120.0,184.6367,185.0356,184.3375,184.4672,4120.0
2019-10-16 11:30:00,184.99,185.17,184.65,184.85,8086.0,184.4871,184.6666,184.1481,184.3475,8086.0
2019-10-16 12:00:00,184.88,185.23,184.85,184.85,7914.0,184.3774,184.7265,184.3475,184.3475,7914.0
2019-10-16 12:30:00,184.94,185.08,184.72,185.06,5522.0,184.4373,184.5769,184.2179,184.5569,5522.0
2019-10-16 13:00:00,185.09,185.48,184.95,185.39,14815.0,184.5869,184.9758,184.4472,184.886,14815.0
2019-10-16 13:30:00,185.41,185.6,185.1,185.14,6005.0,184.906,185.0955,184.5968,184.6367,6005.0
2019-10-16 14:00:00,185.08,185.35,185.05,185.27,10660.0,184.5769,184.8462,184.547,184.7664,10660.0
2019-10-16 14:30:00,185.33,185.92,185.33,185.78,21411.0,184.8262,185.4146,184.8262,185.275,21411.0
2019-10-16 15:00:00,185.76,185.77,185.26,185.29,12443.0,185.255,185.265,184.7564,184.7863,12443.0
2019-10-16 15:30:00,185.35,185.51,185.21,185.43,35568.0,184.8462,185.0057,184.7065,184.9259,35568.0
2019-10-17 09:30:00,185.57,186.86,185.2,186.64,15147.0,185.0656,186.352,184.6966,186.1326,15147.0
2019-10-17 10:00:00,186.78,186.78,185.79,185.82,8428.0,186.2723,186.2723,185.285,185.3149,8428.0
2019-10-17 10:30:00,185.92,185.92,185.2,185.34,6348.0,185.4146,185.4146,184.6966,184.8362,6348.0
2019-10-17 11:00:00,185.32,185.37,184.92,184.95,3862.0,184.8162,184.8661,184.4173,184.4472,3862.0
2019-10-17 11:30:00,184.93,185.73,184.87,185.49,7838.0,184.4273,185.2251,184.3675,184.9858,7838.0
2019-10-17 12:00:00,185.52,185.68,185.14,185.68,15667.0,185.0157,185.1753,184.6367,185.1753,15667.0
2019-10-17 12:30:00,185.71,186.34,185.63,186.33,16958.0,185.2052,185.8335,185.1254,185.8235,16958.0
2019-10-17 13:00:00,186.3,186.96,186.24,186.86,38544.0,185.7936,186.4518,185.7337,186.352,38544.0
2019-10-17 13:30:00,186.91,186.91,186.6,186.76,15209.0,186.4019,186.4019,186.0928,186.2523,15209.0
2019-10-17 14:00:00,186.8,186.93,186.68,186.8,40988.0,186.2922,186.4219,186.1725,186.2922,40988.0
2019-10-17 14:30:00,186.76,187.1,186.68,186.82,26220.0,186.2523,186.5914,186.1725,186.3122,26220.0
2019-10-17 15:00:00,186.85,186.93,186.71,186.9,29202.0,186.3421,186.4219,186.2025,186.3919,29202.0
2019-10-17 15:30:00,186.86,186.98,186.46,186.54,48738.0,186.352,186.4717,185.9531,186.0329,48738.0
2019-10-18 09:30:00,186.78,186.78,184.72,185.43,47410.0,186.2723,186.2723,184.2179,184.9259,47410.0
2019-10-18 10:00:00,185.32,186.09,184.75,185.78,29371.0,184.8162,185.5841,184.2478,185.275,29371.0
2019-10-18 10:30:00,185.69,185.69,185.13,185.53,47829.0,185.1852,185.1852,184.6268,185.0257,47829.0
2019-10-18 11:00:00,185.51,185.89,185.43,185.87,56294.0,185.0057,185.3847,184.9259,185.3647,56294.0
2019-10-18 11:30:00,185.91,185.98,185.19,185.28,177499.0,185.4046,185.4744,184.6866,184.7763,177499.0
2019-10-18 12:00:00,185.29,185.54,185.01,185.34,107392.0,184.7863,185.0356,184.5071,184.8362,107392.0
2019-10-18 12:30:00,185.3,185.71,185.23,185.46,38312.0,184.7963,185.2052,184.7265,184.9559,38312.0
2019-10-18 13:00:00,185.37,186.31,185.33,186.28,11681.0,184.8661,185.8035,184.8262,185.7736,11681.0
2019-10-18 13:30:00,186.18,186.45,186.06,186.4,10719.0,185.6739,185.9432,185.5542,185.8933,10719.0
2019-10-18 14:00:00,186.49,186.77,186.28,186.52,10624.0,185.9831,186.2623,185.7736,186.013,10624.0
2019-10-18 14:30:00,186.51,186.51,185.96,186.15,11254.0,186.003,186.003,185.4545,185.644,11254.0
2019-10-18 15:00:00,186.15,186.31,185.86,185.93,14121.0,185.644,185.8035,185.3548,185.4246,14121.0
2019-10-18 15:30:00,185.89,186.13,185.43,185.44,48412.0,185.3847,185.624,184.9259,184.9359,48412.0
2019-10-21 09:30:00,186.78,186.82,185.55,186.65,20493.0,186.2723,186.3122,185.0456,186.1426,20493.0
2019-10-21 10:00:00,186.72,187.92,186.71,187.74,19955.0,186.2124,187.4092,186.2025,187.2297,19955.0
2019-10-21 10:30:00,187.88,188.2,187.44,187.76,12989.0,187.3693,187.6884,186.9305,187.2496,12989.0
2019-10-21 11:00:00,187.79,187.92,187.24,187.65,14400.0,187.2795,187.4092,186.731,187.1399,14400.0
2019-10-21 11:30:00,187.66,187.7,187.17,187.28,9010.0,187.1499,187.1898,186.6612,186.7709,9010.0
2019-10-21 12:00:00,187.2,187.71,187.19,187.71,8441.0,186.6911,187.1997,186.6812,187.1997,8441.0
2019-10-21 12:30:00,187.8,187.97,187.64,187.65,7800.0,187.2895,187.459,187.1299,187.1399,7800.0
2019-10-21 13:00:00,187.58,187.75,187.44,187.54,5256.0,187.0701,187.2396,186.9305,187.0302,5256.0
2019-10-21 13:30:00,187.55,187.55,186.89,186.9,6360.0,187.0402,187.0402,186.382,186.3919,6360.0
2019-10-21 14:00:00,186.8,187.31,186.79,187.07,9145.0,186.2922,186.8008,186.2822,186.5615,9145.0
2019-10-21 14:30:00,187.06,187.15,186.94,187.03,6412.0,186.5515,186.6413,186.4318,186.5216,6412.0
2019-10-21 15:00:00,187.1,187.29,186.92,187.25,13486.0,186.5914,186.7809,186.4119,186.741,13486.0
2019-10-21 15:30:00,187.23,187.56,187.08,187.38,36984.0,186.721,187.0501,186.5715,186.8706,36984.0
2019-10-22 09:30:00,187.43,188.51,187.43,187.98,18214.0,186.9205,187.9976,186.9205,187.469,18214.0
2019-10-22 10:00:00,188.04,188.17,186.92,187.37,10497.0,187.5288,187.6585,186.4119,186.8607,10497.0
2019-10-22 10:30:00,187.56,187.81,186.84,186.84,14741.0,187.0501,187.2995,186.3321,186.3321,14741.0
2019-10-22 11:00:00,186.61,186.7,183.79,183.98,55215.0,186.1027,186.1925,183.2904,183.4799,55215.0
2019-10-22 11:30:00,183.92,184.26,183.49,183.51,14300.0,183.42,183.7591,182.9912,183.0112,14300.0
2019-10-22 12:00:00,183.55,184.15,183.5,184.0,11291.0,183.051,183.6494,183.0012,183.4998,11291.0
2019-10-22 12:30:00,183.99,184.32,183.92,184.29,15142.0,183.4899,183.819,183.42,183.789,15142.0
2019-10-22 13:00:00,184.28,184.44,183.96,184.01,11256.0,183.7791,183.9386,183.4599,183.5098,11256.0
2019-10-22 13:30:00,183.97,184.14,183.16,183.2,15064.0,183.4699,183.6394,182.6621,182.702,15064.0
2019-10-22 14:00:00,183.18,183.35,183.02,183.09,11523.0,182.6821,182.8516,182.5225,182.5923,11523.0
2019-10-22 14:30:00,183.16,183.21,182.47,182.49,14096.0,182.6621,182.712,181.974,181.9939,14096.0
2019-10-22 15:00:00,182.59,182.66,182.13,182.37,24761.0,182.0937,182.1635,181.6349,181.8743,24761.0
2019-10-22 15:30:00,182.34,182.56,181.28,181.61,55250.0,181.8443,182.0637,180.7872,181.1163,55250.0
2019-10-23 09:30:00,181.14,183.24,181.14,182.81,15012.0,180.6476,182.7419,180.6476,182.3131,15012.0
2019-10-23 10:00:00,182.87,183.14,182.31,182.69,8360.0,182.3729,182.6422,181.8144,182.1934,8360.0
2019-10-23 10:30:00,182.69,182.93,182.14,182.72,8685.0,182.1934,182.4327,181.6449,182.2233,8685.0
2019-10-23 11:00:00,182.72,183.36,182.47,183.26,11029.0,182.2233,182.8616,181.974,182.7618,11029.0
2019-10-23 11:30:00,183.2,183.26,182.61,182.66,9730.0,182.702,182.7618,182.1136,182.1635,9730.0
2019-10-23 12:00:00,182.64,182.64,182.15,182.24,10146.0,182.1435,182.1435,181.6549,181.7446,10146.0
2019-10-23 12:30:00,182.33,182.69,182.25,182.67,4000.0,181.8344,182.1934,181.7546,182.1734,4000.0
2019-10-23 13:00:00,182.69,182.78,182.47,182.51,6031.0,182.1934,182.2831,181.974,182.0139,6031.0
2019-10-23 13:30:00,182.46,182.76,182.39,182.43,7436.0,181.964,182.2632,181.8942,181.9341,7436.0
2019-10-23 14:00:00,182.36,182.37,181.75,181.82,5588.0,181.8643,181.8743,181.2559,181.3257,5588.0
2019-10-23 14:30:00,181.82,182.03,181.65,181.93,8862.0,181.3257,181.5352,181.1562,181.4355,8862.0
2019-10-23 15:00:00,181.93,182.29,181.82,182.29,11740.0,181.4355,181.7945,181.3257,181.7945,11740.0
2019-10-23 15:30:00,182.24,182.77,182.17,182.71,37724.0,181.7446,182.2732,181.6748,182.2133,37724.0
2019-10-24 09:30:00,182.6,184.81,181.06,182.77,22901.0,182.1036,184.3076,180.5678,182.2732,22901.0
2019-10-24 10:00:00,183.13,183.84,182.95,183.11,10729.0,182.6322,183.3403,182.4527,182.6122,10729.0
2019-10-24 10:30:00,182.96,183.96,182.59,183.74,13100.0,182.4627,183.4599,182.0937,183.2405,13100.0
2019-10-24 11:00:00,183.79,184.13,183.56,184.1,13011.0,183.2904,183.6295,183.061,183.5996,13011.0
2019-10-24 11:30:00,184.2,184.35,183.6,184.08,12110.0,183.6993,183.8489,183.1009,183.5796,12110.0
2019-10-24 12:00:00,184.19,184.67,183.85,184.25,12491.0,183.6893,184.168,183.3502,183.7491,12491.0
2019-10-24 12:30:00,184.28,184.68,184.21,184.51,6004.0,183.7791,184.178,183.7093,184.0084,6004.0
2019-10-24 13:00:00,184.56,184.56,183.94,184.34,12907.0,184.0583,184.0583,183.44,183.8389,12907.0
2019-10-24 13:30:00,184.37,184.87,184.05,184.86,15225.0,183.8688,184.3675,183.5497,184.3575,15225.0
2019-10-24 14:00:00,184.86,185.13,184.56,184.91,15472.0,184.3575,184.6268,184.0583,184.4073,15472.0
2019-10-24 14:30:00,184.96,185.12,184.58,185.04,18824.0,184.4572,184.6168,184.0782,184.537,18824.0
2019-10-24 15:00:00,185.07,185.52,185.04,185.09,29427.0,184.5669,185.0157,184.537,184.5869,29427.0
2019-10-24 15:30:00,185.14,186.55,185.14,185.72,80354.0,184.6367,186.0429,184.6367,185.2151,80354.0
2019-10-25 09:30:00,198.57,198.57,188.21,192.01,118247.0,198.0302,198.0302,187.6984,191.488,118247.0
2019-10-25 10:00:00,191.91,194.8,191.9,193.26,55384.0,191.3883,194.2705,191.3783,192.7347,55384.0
2019-10-25 10:30:00,193.04,193.35,191.33,192.0,42757.0,192.5152,192.8244,190.8099,191.4781,42757.0
2019-10-25 11:00:00,192.14,192.95,191.67,191.84,44383.0,191.6177,192.4255,191.149,191.3185,44383.0
2019-10-25 11:30:00,191.95,193.73,191.6,192.45,39404.0,191.4282,193.2034,191.0792,191.9269,39404.0
2019-10-25 12:00:00,192.47,192.76,191.94,192.22,41908.0,191.9468,192.236,191.4182,191.6975,41908.0
2019-10-25 12:30:00,192.19,193.53,192.11,192.86,35360.0,191.6676,193.0039,191.5878,192.3357,35360.0
2019-10-25 13:00:00,192.83,193.17,191.71,193.14,43833.0,192.3058,192.6449,191.1889,192.615,43833.0
2019-10-25 13:30:00,193.09,193.86,193.0,193.6,33119.0,192.5651,193.333,192.4754,193.0737,33119.0
2019-10-25 14:00:00,193.6,194.69,193.52,194.58,48607.0,193.0737,194.1608,192.9939,194.0511,48607.0
2019-10-25 14:30:00,194.53,194.53,193.5,193.78,52651.0,194.0012,194.0012,192.974,193.2532,52651.0
2019-10-25 15:00:00,193.66,193.75,190.91,190.98,42997.0,193.1336,193.2233,190.391,190.4608,42997.0
2019-10-25 15:30:00,191.03,191.3,189.9,190.17,96705.0,190.5107,190.78,189.3838,189.6531,96705.0
2019-10-28 09:30:00,191.81,194.68,190.07,192.3,23783.0,191.2886,194.1508,189.5533,191.7773,23783.0
2019-10-28 10:00:00,192.34,192.35,191.22,191.22,10140.0,191.8172,191.8271,190.7002,190.7002,10140.0
2019-10-28 10:30:00,191.3,191.36,190.81,191.0,9147.0,190.78,190.8398,190.2913,190.4808,9147.0
2019-10-28 11:00:00,191.03,191.64,190.77,191.58,12578.0,190.5107,191.1191,190.2514,191.0592,12578.0
2019-10-28 11:30:00,191.79,191.88,191.33,191.82,9520.0,191.2686,191.3584,190.8099,191.2986,9520.0
2019-10-28 12:00:00,191.84,192.44,191.58,192.34,16809.0,191.3185,191.9169,191.0592,191.8172,16809.0
2019-10-28 12:30:00,192.27,192.38,191.55,191.65,8379.0,191.7473,191.857,191.0293,191.129,8379.0
2019-10-28 13:00:00,191.6,191.62,191.26,191.55,5852.0,191.0792,191.0991,190.7401,191.0293,5852.0
2019-10-28 13:30:00,191.42,191.5,190.9,191.01,26675.0,190.8997,190.9794,190.3811,190.4908,26675.0
2019-10-28 14:00:00,190.9,190.9,190.28,190.45,7943.0,190.3811,190.3811,189.7628,189.9323,7943.0
2019-10-28 14:30:00,190.42,190.7,190.39,190.4,9349.0,189.9024,190.1816,189.8725,189.8824,9349.0
2019-10-28 15:00:00,190.42,190.94,190.37,190.86,10788.0,189.9024,190.421,189.8525,190.3412,10788.0
2019-10-28 15:30:00,190.91,191.03,190.67,190.89,42557.0,190.391,190.5107,190.1517,190.3711,42557.0
2019-10-29 09:30:00,190.57,190.79,189.62,190.04,27492.0,190.052,190.2714,189.1045,189.5234,27492.0
2019-10-29 10:00:00,190.3,190.61,189.75,190.0,13370.0,189.7827,190.0919,189.2342,189.4835,13370.0
2019-10-29 10:30:00,190.02,190.73,189.69,190.69,14203.0,189.5035,190.2115,189.1744,190.1716,14203.0
2019-10-29 11:00:00,190.71,190.95,189.71,190.01,19366.0,190.1916,190.4309,189.1943,189.4935,19366.0
2019-10-29 11:30:00,190.14,190.14,189.27,189.53,11412.0,189.6231,189.6231,188.7555,189.0148,11412.0
2019-10-29 12:00:00,189.3,189.68,189.16,189.68,10166.0,188.7854,189.1644,188.6458,189.1644,10166.0
2019-10-29 12:30:00,189.7,189.76,189.06,189.19,16072.0,189.1843,189.2442,188.5461,188.6757,16072.0
2019-10-29 13:00:00,189.2,189.48,188.87,188.97,13082.0,188.6857,188.9649,188.3566,188.4563,13082.0
2019-10-29 13:30:00,189.05,189.06,188.81,188.87,8520.0,188.5361,188.5461,188.2967,188.3566,8520.0
2019-10-29 14:00:00,188.85,188.89,188.59,188.72,10550.0,188.3366,188.3765,188.0773,188.207,10550.0
2019-10-29 14:30:00,188.67,188.96,188.65,188.89,13252.0,188.1571,188.4463,188.1372,188.3765,13252.0
2019-10-29 15:00:00,188.78,189.12,188.72,188.98,21657.0,188.2668,188.6059,188.207,188.4663,21657.0
2019-10-29 15:30:00,188.97,189.7,188.95,189.45,57482.0,188.4563,189.1843,188.4364,188.935,57482.0
2019-10-30 09:30:00,190.2,190.26,189.27,189.93,13427.0,189.683,189.7428,188.7555,189.4137,13427.0
2019-10-30 10:00:00,190.15,190.67,189.73,190.62,9509.0,189.6331,190.1517,189.2142,190.1018,9509.0
2019-10-30 10:30:00,190.54,190.71,190.37,190.62,8974.0,190.022,190.1916,189.8525,190.1018,8974.0
2019-10-30 11:00:00,190.61,190.62,190.15,190.4,11980.0,190.0919,190.1018,189.6331,189.8824,11980.0
2019-10-30 11:30:00,190.36,190.56,190.19,190.23,8300.0,189.8425,190.042,189.673,189.7129,8300.0
2019-10-30 12:00:00,190.21,190.3,189.73,189.86,10681.0,189.6929,189.7827,189.2142,189.3439,10681.0
2019-10-30 12:30:00,189.82,190.27,189.8,189.87,8399.0,189.304,189.7528,189.2841,189.3539,8399.0
2019-10-30 13:00:00,189.88,189.97,189.73,189.83,6500.0,189.3638,189.4536,189.2142,189.314,6500.0
2019-10-30 13:30:00,189.84,189.92,189.54,189.7,13397.0,189.3239,189.4037,189.0248,189.1843,13397.0
2019-10-30 14:00:00,189.69,190.66,189.46,190.44,12875.0,189.1744,190.1417,188.945,189.9223,12875.0
2019-10-30 14:30:00,190.38,191.16,189.97,190.99,17483.0,189.8625,190.6404,189.4536,190.4708,17483.0
2019-10-30 15:00:00,191.03,191.58,190.99,191.36,23203.0,190.5107,191.0592,190.4708,190.8398,23203.0
2019-10-30 15:30:00,191.36,191.88,191.24,191.76,49232.0,190.8398,191.3584,190.7201,191.2387,49232.0
2019-10-31 09:30:00,191.77,191.95,190.19,190.73,24067.0,191.2487,191.4282,189.673,190.2115,24067.0
2019-10-31 10:00:00,190.75,191.26,190.34,190.7,7577.0,190.2315,190.7401,189.8226,190.1816,7577.0
2019-10-31 10:30:00,190.51,190.6,189.86,190.58,17447.0,189.9921,190.0819,189.3439,190.0619,17447.0
2019-10-31 11:00:00,190.51,191.12,190.14,190.18,10273.0,189.9921,190.6005,189.6231,189.663,10273.0
2019-10-31 11:30:00,190.07,190.36,189.83,189.89,13291.0,189.5533,189.8425,189.314,189.3738,13291.0
2019-10-31 12:00:00,189.86,189.88,189.24,189.72,11987.0,189.3439,189.3638,188.7256,189.2043,11987.0
2019-10-31 12:30:00,189.69,189.8,189.43,189.8,6993.0,189.1744,189.2841,188.9151,189.2841,6993.0
2019-10-31 13:00:00,189.73,190.04,189.72,189.95,8757.0,189.2142,189.5234,189.2043,189.4336,8757.0
2019-10-31 13:30:00,190.09,190.56,190.09,190.34,10050.0,189.5733,190.042,189.5733,189.8226,10050.0
2019-10-31 14:00:00,190.34,190.34,190.0,190.09,11838.0,189.8226,189.8226,189.4835,189.5733,11838.0
2019-10-31 14:30:00,190.13,190.4,189.91,190.36,21502.0,189.6132,189.8824,189.3938,189.8425,21502.0
2019-10-31 15:00:00,190.39,190.68,190.36,190.36,15971.0,189.8725,190.1617,189.8425,189.8425,15971.0
2019-10-31 15:30:00,190.4,190.75,189.03,190.07,87334.0,189.8824,190.2315,188.5162,189.5533,87334.0
2019-11-01 09:30:00,191.35,191.75,190.14,190.84,17187.0,190.8298,191.2288,189.6231,190.3212,17187.0
2019-11-01 10:00:00,190.99,191.74,190.64,190.66,18222.0,190.4708,191.2188,190.1218,190.1417,18222.0
2019-11-01 10:30:00,190.8,190.85,189.27,189.69,11925.0,190.2813,190.3312,188.7555,189.1744,11925.0
2019-11-01 11:00:00,189.77,189.78,188.74,188.82,15543.0,189.2541,189.2641,188.2269,188.3067,15543.0
2019-11-01 11:30:00,188.78,188.83,188.47,188.66,6798.0,188.2668,188.3167,187.9577,188.1472,6798.0
2019-11-01 12:00:00,188.62,188.62,187.55,188.2,11858.0,188.1073,188.1073,187.0402,187.6884,11858.0
2019-11-01 12:30:00,188.34,188.45,187.83,187.87,17432.0,187.828,187.9377,187.3194,187.3593,17432.0
2019-11-01 13:00:00,187.87,188.23,187.87,188.23,7340.0,187.3593,187.7183,187.3593,187.7183,7340.0
2019-11-01 13:30:00,188.3,188.39,187.93,187.98,14228.0,187.7881,187.8779,187.4191,187.469,14228.0
2019-11-01 14:00:00,187.97,187.98,187.5,187.56,14023.0,187.459,187.469,186.9903,187.0501,14023.0
2019-11-01 14:30:00,187.56,188.09,187.45,187.9,14685.0,187.0501,187.5787,186.9404,187.3892,14685.0
2019-11-01 15:00:00,187.84,187.84,187.4,187.58,19168.0,187.3294,187.3294,186.8906,187.0701,19168.0
2019-11-01 15:30:00,187.58,188.43,187.57,188.04,136940.0,187.0701,187.9178,187.0601,187.5288,136940.0
2019-11-04 09:30:00,189.81,190.08,188.47,188.53,46445.0,189.294,189.5633,187.9577,188.0175,46445.0
2019-11-04 10:00:00,188.53,188.9,188.17,188.31,28512.0,188.0175,188.3865,187.6585,187.7981,28512.0
2019-11-04 10:30:00,188.25,188.33,187.1,187.47,31040.0,187.7383,187.8181,186.5914,186.9604,31040.0
2019-11-04 11:00:00,187.48,187.9,187.21,187.22,13877.0,186.9704,187.3892,186.7011,186.7111,13877.0
2019-11-04 11:30:00,187.25,188.03,187.2,188.03,11480.0,186.741,187.5189,186.6911,187.5189,11480.0
2019-11-04 12:00:00,188.06,188.5,187.98,188.5,12467.0,187.5488,187.9876,187.469,187.9876,12467.0
2019-11-04 12:30:00,188.58,188.58,188.22,188.22,6868.0,188.0674,188.0674,187.7084,187.7084,6868.0
2019-11-04 13:00:00,188.25,188.65,188.19,188.36,9308.0,187.7383,188.1372,187.6784,187.848,9308.0
2019-11-04 13:30:00,188.3,188.34,187.91,187.99,12030.0,187.7881,187.828,187.3992,187.479,12030.0
2019-11-04 14:00:00,187.91,187.94,187.68,187.8,22542.0,187.3992,187.4291,187.1698,187.2895,22542.0
2019-11-04 14:30:00,187.73,187.73,186.87,186.89,15007.0,187.2197,187.2197,186.362,186.382,15007.0
2019-11-04 15:00:00,186.9,187.15,186.75,187.0,36652.0,186.3919,186.6413,186.2423,186.4917,36652.0
2019-11-04 15:30:00,187.05,187.13,186.36,186.49,74273.0,186.5415,186.6213,185.8534,185.9831,74273.0
2019-11-05 09:30:00,186.87,188.04,185.67,185.77,43603.0,186.362,187.5288,185.1653,185.265,43603.0
2019-11-05 10:00:00,185.93,186.5,184.62,184.69,15680.0,185.4246,185.993,184.1181,184.1879,15680.0
2019-11-05 10:30:00,184.68,184.83,183.75,184.07,13307.0,184.178,184.3276,183.2505,183.5696,13307.0
2019-11-05 11:00:00,184.06,184.67,184.06,184.67,26877.0,183.5597,184.168,183.5597,184.168,26877.0
2019-11-05 11:30:00,184.73,185.64,184.69,185.58,41195.0,184.2278,185.1354,184.1879,185.0755,41195.0
2019-11-05 12:00:00,185.59,185.91,185.15,185.41,38659.0,185.0855,185.4046,184.6467,184.906,38659.0
2019-11-05 12:30:00,185.32,186.05,185.3,185.72,13119.0,184.8162,185.5443,184.7963,185.2151,13119.0
2019-11-05 13:00:00,185.75,186.03,185.65,185.91,10800.0,185.2451,185.5243,185.1453,185.4046,10800.0
2019-11-05 13:30:00,185.85,185.87,185.39,185.72,52294.0,185.3448,185.3647,184.886,185.2151,52294.0
2019-11-05 14:00:00,185.74,186.53,185.73,186.32,18834.0,185.2351,186.0229,185.2251,185.8135,18834.0
2019-11-05 14:30:00,186.28,186.65,186.04,186.56,20324.0,185.7736,186.1426,185.5343,186.0529,20324.0
2019-11-05 15:00:00,186.54,186.79,186.43,186.58,31473.0,186.0329,186.2822,185.9232,186.0728,31473.0
2019-11-05 15:30:00,186.62,187.12,186.44,186.55,69556.0,186.1127,186.6113,185.9332,186.0429,69556.0
2019-11-06 09:30:00,186.96,187.78,186.37,187.43,11310.0,186.4518,187.2695,185.8634,186.9205,11310.0
2019-11-06 10:00:00,187.48,187.48,186.29,186.31,13859.0,186.9704,186.9704,185.7836,185.8035,13859.0
2019-11-06 10:30:00,186.23,186.45,185.06,185.91,58339.0,185.7238,185.9432,184.5569,185.4046,58339.0
2019-11-06 11:00:00,185.96,186.44,185.84,186.38,14522.0,185.4545,185.9332,185.3348,185.8734,14522.0
2019-11-06 11:30:00,186.33,186.42,185.57,185.74,14327.0,185.8235,185.9132,185.0656,185.2351,14327.0
2019-11-06 12:00:00,185.79,186.54,185.77,186.32,13239.0,185.285,186.0329,185.265,185.8135,13239.0
2019-11-06 12:30:00,186.32,186.32,185.96,185.97,9011.0,185.8135,185.8135,185.4545,185.4645,9011.0
2019-11-06 13:00:00,186.04,186.04,185.73,185.87,8383.0,185.5343,185.5343,185.2251,185.3647,8383.0
2019-11-06 13:30:00,185.78,185.92,185.38,185.92,21674.0,185.275,185.4146,184.8761,185.4146,21674.0
2019-11-06 14:00:00,185.94,186.23,185.68,185.76,14032.0,185.4345,185.7238,185.1753,185.255,14032.0
2019-11-06 14:30:00,185.86,185.86,185.03,185.74,49993.0,185.3548,185.3548,184.527,185.2351,49993.0
2019-11-06 15:00:00,185.71,186.19,185.65,185.85,20501.0,185.2052,185.6839,185.1453,185.3448,20501.0
2019-11-06 15:30:00,185.85,185.9,185.2,185.66,99895.0,185.3448,185.3947,184.6966,185.1553,99895.0
2019-11-07 09:30:00,186.85,186.91,185.9,186.19,35264.0,186.3421,186.4019,185.3947,185.6839,35264.0
2019-11-07 10:00:00,186.42,187.63,186.19,187.0,65802.0,185.9132,187.12,185.6839,186.4917,65802.0
2019-11-07 10:30:00,187.01,187.51,186.87,187.3,34589.0,186.5016,187.0003,186.362,186.7909,34589.0
2019-11-07 11:00:00,187.27,188.83,187.02,188.79,92651.0,186.7609,188.3167,186.5116,188.2768,92651.0
2019-11-07 11:30:00,188.83,188.85,187.47,188.02,23711.0,188.3167,188.3366,186.9604,187.5089,23711.0
2019-11-07 12:00:00,187.96,187.96,187.1,187.45,83901.0,187.4491,187.4491,186.5914,186.9404,83901.0
2019-11-07 12:30:00,187.5,187.5,186.9,186.91,16690.0,186.9903,186.9903,186.3919,186.4019,16690.0
2019-11-07 13:00:00,186.82,186.94,186.5,186.75,24589.0,186.3122,186.4318,185.993,186.2423,24589.0
2019-11-07 13:30:00,186.76,186.94,186.35,186.63,15677.0,186.2523,186.4318,185.8434,186.1227,15677.0
2019-11-07 14:00:00,186.68,186.68,186.35,186.52,9835.0,186.1725,186.1725,185.8434,186.013,9835.0
2019-11-07 14:30:00,186.49,186.49,185.5,185.75,10582.0,185.9831,185.9831,184.9957,185.2451,10582.0
2019-11-07 15:00:00,185.88,186.02,185.26,185.44,33010.0,185.3747,185.5143,184.7564,184.9359,33010.0
2019-11-07 15:30:00,185.45,185.97,185.0,185.89,98028.0,184.9459,185.4645,184.4971,185.3847,98028.0
2019-11-08 09:30:00,185.09,186.43,184.34,185.86,37078.0,184.5869,185.9232,183.8389,185.3548,37078.0
2019-11-08 10:00:00,185.49,186.02,185.49,186.02,11888.0,184.9858,185.5143,184.9858,185.5143,11888.0
2019-11-08 10:30:00,185.92,186.27,184.96,185.28,20525.0,185.4146,185.7637,184.4572,184.7763,20525.0
2019-11-08 11:00:00,185.29,185.73,184.87,185.17,33222.0,184.7863,185.2251,184.3675,184.6666,33222.0
2019-11-08 11:30:00,185.17,185.22,184.72,184.78,11613.0,184.6666,184.7165,184.2179,184.2777,11613.0
2019-11-08 12:00:00,184.78,185.0,184.59,184.75,22215.0,184.2777,184.4971,184.0882,184.2478,22215.0
2019-11-08 12:30:00,184.81,185.14,184.24,184.25,17355.0,184.3076,184.6367,183.7392,183.7491,17355.0
2019-11-08 13:00:00,184.24,184.4,184.06,184.14,14599.0,183.7392,183.8987,183.5597,183.6394,14599.0
2019-11-08 13:30:00,184.14,184.17,183.57,183.75,15388.0,183.6394,183.6694,183.071,183.2505,15388.0
2019-11-08 14:00:00,183.78,183.79,183.55,183.7,17721.0,183.2804,183.2904,183.051,183.2006,17721.0
2019-11-08 14:30:00,183.7,183.75,183.18,183.66,34355.0,183.2006,183.2505,182.6821,183.1607,34355.0
2019-11-08 15:00:00,183.61,183.98,183.41,183.92,24170.0,183.1109,183.4799,182.9114,183.42,24170.0
2019-11-08 15:30:00,183.9,184.22,183.59,183.79,68517.0,183.4001,183.7192,183.0909,183.2904,68517.0
2019-11-11 09:30:00,182.75,185.91,182.72,185.31,32719.0,182.2532,185.4046,182.2233,184.8063,32719.0
2019-11-11 10:00:00,185.43,186.54,185.27,186.54,27255.0,184.9259,186.0329,184.7664,186.0329,27255.0
2019-11-11 10:30:00,186.66,186.76,186.08,186.18,23029.0,186.1526,186.2523,185.5742,185.6739,23029.0
2019-11-11 11:00:00,186.34,186.69,186.11,186.2,11937.0,185.8335,186.1825,185.6041,185.6938,11937.0
2019-11-11 11:30:00,186.23,186.65,185.33,186.35,37568.0,185.7238,186.1426,184.8262,185.8434,37568.0
2019-11-11 12:00:00,186.5,186.65,186.4,186.53,14686.0,185.993,186.1426,185.8933,186.0229,14686.0
2019-11-11 12:30:00,186.51,186.51,186.05,186.15,9991.0,186.003,186.003,185.5443,185.644,9991.0
2019-11-11 13:00:00,186.11,186.44,185.98,186.14,24540.0,185.6041,185.9332,185.4744,185.634,24540.0
2019-11-11 13:30:00,186.26,186.54,185.9,185.91,9815.0,185.7537,186.0329,185.3947,185.4046,9815.0
2019-11-11 14:00:00,185.79,186.15,185.75,186.15,9952.0,185.285,185.644,185.2451,185.644,9952.0
2019-11-11 14:30:00,186.15,186.53,186.1,186.15,9883.0,185.644,186.0229,185.5941,185.644,9883.0
2019-11-11 15:00:00,186.23,186.23,185.72,185.8,17751.0,185.7238,185.7238,185.2151,185.2949,17751.0
2019-11-11 15:30:00,185.85,185.85,185.46,185.75,24714.0,185.3448,185.3448,184.9559,185.2451,24714.0
2019-11-12 09:30:00,185.54,186.06,185.48,185.55,10684.0,185.0356,185.5542,184.9758,185.0456,10684.0
2019-11-12 10:00:00,185.6,186.04,184.94,186.02,19095.0,185.0955,185.5343,184.4373,185.5143,19095.0
2019-11-12 10:30:00,185.92,186.04,184.99,185.0,13223.0,185.4146,185.5343,184.4871,184.4971,13223.0
2019-11-12 11:00:00,185.04,185.18,184.33,185.18,16400.0,184.537,184.6766,183.8289,184.6766,16400.0
2019-11-12 11:30:00,185.25,185.32,184.5,184.91,26894.0,184.7464,184.8162,183.9985,184.4073,26894.0
2019-11-12 12:00:00,184.86,185.04,184.57,185.0,9452.0,184.3575,184.537,184.0683,184.4971,9452.0
2019-11-12 12:30:00,184.99,185.17,184.77,185.13,6900.0,184.4871,184.6666,184.2677,184.6268,6900.0
2019-11-12 13:00:00,185.12,185.31,185.1,185.26,5400.0,184.6168,184.8063,184.5968,184.7564,5400.0
2019-11-12 13:30:00,185.27,185.33,185.03,185.03,16665.0,184.7664,184.8262,184.527,184.527,16665.0
2019-11-12 14:00:00,185.05,185.46,184.48,184.56,15802.0,184.547,184.9559,183.9785,184.0583,15802.0
2019-11-12 14:30:00,184.57,184.85,184.1,184.21,26947.0,184.0683,184.3475,183.5996,183.7093,26947.0
2019-11-12 15:00:00,184.17,184.53,184.0,184.36,14033.0,183.6694,184.0284,183.4998,183.8588,14033.0
2019-11-12 15:30:00,184.37,184.79,184.09,184.39,49074.0,183.8688,184.2877,183.5896,183.8888,49074.0
2019-11-13 09:30:00,184.28,185.38,184.28,185.29,15511.0,183.7791,184.8761,183.7791,184.7863,15511.0
2019-11-13 10:00:00,185.33,185.82,185.17,185.79,17669.0,184.8262,185.3149,184.6666,185.285,17669.0
2019-11-13 10:30:00,185.8,186.15,185.49,185.94,11900.0,185.2949,185.644,184.9858,185.4345,11900.0
2019-11-13 11:00:00,186.18,186.18,184.96,185.05,11195.0,185.6739,185.6739,184.4572,184.547,11195.0
2019-11-13 11:30:00,184.98,185.33,184.97,185.0,16906.0,184.4772,184.8262,184.4672,184.4971,16906.0
2019-11-13 12:00:00,185.02,185.76,184.6,185.62,54754.0,184.5171,185.255,184.0982,185.1154,54754.0
2019-11-13 12:30:00,185.67,185.75,185.46,185.72,6607.0,185.1653,185.2451,184.9559,185.2151,6607.0
2019-11-13 13:00:00,185.74,185.75,185.49,185.55,8390.0,185.2351,185.2451,184.9858,185.0456,8390.0
2019-11-13 13:30:00,185.55,185.99,185.49,185.64,9400.0,185.0456,185.4844,184.9858,185.1354,9400.0
2019-11-13 14:00:00,185.67,185.77,185.5,185.73,10605.0,185.1653,185.265,184.9957,185.2251,10605.0
2019-11-13 14:30:00,185.77,186.05,185.72,186.05,10065.0,185.265,185.5443,185.2151,185.5443,10065.0
2019-11-13 15:00:00,186.09,186.3,185.98,186.17,31668.0,185.5841,185.7936,185.4744,185.6639,31668.0
2019-11-13 15:30:00,186.17,186.18,185.64,185.95,72567.0,185.6639,185.6739,185.1354,185.4445,72567.0
2019-11-14 09:30:00,185.95,186.83,184.39,186.83,10697.0,185.4445,186.3221,183.8888,186.3221,10697.0
2019-11-14 10:00:00,186.9,187.09,186.53,186.54,5500.0,186.3919,186.5814,186.0229,186.0329,5500.0
2019-11-14 10:30:00,186.52,186.77,185.91,185.94,8801.0,186.013,186.2623,185.4046,185.4345,8801.0
2019-11-14 11:00:00,185.91,186.73,185.91,186.64,5372.0,185.4046,186.2224,185.4046,186.1326,5372.0
2019-11-14 11:30:00,186.7,186.7,185.99,186.12,5601.0,186.1925,186.1925,185.4844,185.6141,5601.0
2019-11-14 12:00:00,185.88,186.37,185.82,186.36,6478.0,185.3747,185.8634,185.3149,185.8534,6478.0
2019-11-14 12:30:00,186.37,186.68,186.32,186.62,6504.0,185.8634,186.1725,185.8135,186.1127,6504.0
2019-11-14 13:00:00,186.57,186.69,186.2,186.28,5706.0,186.0628,186.1825,185.6938,185.7736,5706.0
2019-11-14 13:30:00,186.21,186.65,186.12,186.35,11104.0,185.7038,186.1426,185.6141,185.8434,11104.0
2019-11-14 14:00:00,186.33,186.87,186.32,186.85,10455.0,185.8235,186.362,185.8135,186.3421,10455.0
2019-11-14 14:30:00,186.83,186.85,186.62,186.67,7344.0,186.3221,186.3421,186.1127,186.1626,7344.0
2019-11-14 15:00:00,186.72,187.15,186.67,187.14,28029.0,186.2124,186.6413,186.1626,186.6313,28029.0
2019-11-14 15:30:00,187.18,187.54,187.1,187.3,53921.0,186.6712,187.0302,186.5914,186.7909,53921.0
2019-11-15 09:30:00,188.65,188.65,186.08,186.15,41293.0,188.1372,188.1372,185.5742,185.644,41293.0
2019-11-15 10:00:00,186.19,186.98,186.19,186.44,20963.0,185.6839,186.4717,185.6839,185.9332,20963.0
2019-11-15 10:30:00,186.41,186.91,186.3,186.6,16670.0,185.9033,186.4019,185.7936,186.0928,16670.0
2019-11-15 11:00:00,186.63,187.18,186.57,186.84,12729.0,186.1227,186.6712,186.0628,186.3321,12729.0
2019-11-15 11:30:00,186.78,186.79,186.49,186.67,10022.0,186.2723,186.2822,185.9831,186.1626,10022.0
2019-11-15 12:00:00,186.73,187.24,186.73,187.17,8762.0,186.2224,186.731,186.2224,186.6612,8762.0
2019-11-15 12:30:00,187.15,187.23,186.81,187.15,8720.0,186.6413,186.721,186.3022,186.6413,8720.0
2019-11-15 13:00:00,187.15,187.49,187.03,187.09,7510.0,186.6413,186.9803,186.5216,186.5814,7510.0
2019-11-15 13:30:00,187.07,187.33,187.07,187.23,6913.0,186.5615,186.8208,186.5615,186.721,6913.0
2019-11-15 14:00:00,187.22,187.31,186.96,187.09,24866.0,186.7111,186.8008,186.4518,186.5814,24866.0
2019-11-15 14:30:00,187.06,187.3,186.95,187.08,9707.0,186.5515,186.7909,186.4418,186.5715,9707.0
2019-11-15 15:00:00,187.08,187.2,186.66,186.69,10495.0,186.5715,186.6911,186.1526,186.1825,10495.0
2019-11-15 15:30:00,186.7,186.8,186.46,186.75,70641.0,186.1925,186.2922,185.9531,186.2423,70641.0
2019-11-18 09:30:00,186.0,188.37,186.0,188.15,25730.0,185.4944,187.8579,185.4944,187.6385,25730.0
2019-11-18 10:00:00,187.93,188.32,187.46,187.66,27177.0,187.4191,187.8081,186.9504,187.1499,27177.0
2019-11-18 10:30:00,187.67,188.31,187.4,188.01,12775.0,187.1598,187.7981,186.8906,187.4989,12775.0
2019-11-18 11:00:00,187.99,188.54,187.86,188.09,17098.0,187.479,188.0275,187.3493,187.5787,17098.0
2019-11-18 11:30:00,188.09,189.06,188.06,189.03,22783.0,187.5787,188.5461,187.5488,188.5162,22783.0
2019-11-18 12:00:00,189.06,189.2,188.74,188.79,18114.0,188.5461,188.6857,188.2269,188.2768,18114.0
2019-11-18 12:30:00,188.8,188.97,188.58,188.88,16630.0,188.2868,188.4563,188.0674,188.3666,16630.0
2019-11-18 13:00:00,188.91,189.33,188.82,189.21,22435.0,188.3965,188.8153,188.3067,188.6957,22435.0
2019-11-18 13:30:00,189.18,189.5,189.09,189.1,11927.0,188.6657,188.9849,188.576,188.586,11927.0
2019-11-18 14:00:00,189.1,189.52,188.97,189.48,14183.0,188.586,189.0048,188.4563,188.9649,14183.0
2019-11-18 14:30:00,189.49,189.56,189.16,189.42,16302.0,188.9749,189.0447,188.6458,188.9051,16302.0
2019-11-18 15:00:00,189.39,189.44,189.16,189.39,25307.0,188.8752,188.925,188.6458,188.8752,25307.0
2019-11-18 15:30:00,189.37,189.56,189.08,189.55,67603.0,188.8552,189.0447,188.566,189.0347,67603.0
2019-11-19 09:30:00,190.36,193.51,190.09,193.24,60643.0,189.8425,192.984,189.5733,192.7147,60643.0
2019-11-19 10:00:00,193.38,193.85,192.8,192.82,60806.0,192.8543,193.323,192.2759,192.2958,60806.0
2019-11-19 10:30:00,192.83,193.14,191.9,191.95,27289.0,192.3058,192.615,191.3783,191.4282,27289.0
2019-11-19 11:00:00,191.94,192.3,191.61,192.25,17795.0,191.4182,191.7773,191.0891,191.7274,17795.0
2019-11-19 11:30:00,192.29,192.89,192.04,192.66,16009.0,191.7673,192.3657,191.518,192.1363,16009.0
2019-11-19 12:00:00,192.69,193.01,192.4,192.92,11116.0,192.1662,192.4853,191.877,192.3956,11116.0
2019-11-19 12:30:00,192.92,193.49,192.79,193.44,20790.0,192.3956,192.964,192.2659,192.9142,20790.0
2019-11-19 13:00:00,193.41,193.87,193.09,193.78,25556.0,192.8842,193.343,192.5651,193.2532,25556.0
2019-11-19 13:30:00,193.78,194.29,193.75,194.09,25547.0,193.2532,193.7619,193.2233,193.5624,25547.0
2019-11-19 14:00:00,194.09,194.88,194.09,194.71,16916.0,193.5624,194.3502,193.5624,194.1807,16916.0
2019-11-19 14:30:00,194.68,194.68,194.27,194.41,19651.0,194.1508,194.1508,193.7419,193.8815,19651.0
2019-11-19 15:00:00,194.38,194.47,193.97,194.07,24528.0,193.8516,193.9414,193.4427,193.5424,24528.0
2019-11-19 15:30:00,194.07,194.32,193.41,193.46,106753.0,193.5424,193.7918,192.8842,192.9341,106753.0
2019-11-20 09:30:00,192.61,194.15,192.05,193.62,25150.0,192.0864,193.6222,191.5279,193.0937,25150.0
2019-11-20 10:00:00,193.68,194.9,193.16,194.42,23201.0,193.1535,194.3702,192.6349,193.8915,23201.0
2019-11-20 10:30:00,194.32,194.68,193.65,193.76,23601.0,193.7918,194.1508,193.1236,193.2333,23601.0
2019-11-20 11:00:00,193.76,193.99,193.44,193.84,16493.0,193.2333,193.4627,192.9142,193.3131,16493.0
2019-11-20 11:30:00,193.79,194.01,193.07,193.28,32963.0,193.2632,193.4826,192.5452,192.7546,32963.0
2019-11-20 12:00:00,193.24,193.74,192.95,193.51,65783.0,192.7147,193.2133,192.4255,192.984,65783.0
2019-11-20 12:30:00,193.3,193.68,192.21,192.45,12265.0,192.7745,193.1535,191.6875,191.9269,12265.0
2019-11-20 13:00:00,192.42,192.5,191.23,191.29,10218.0,191.8969,191.9767,190.7102,190.77,10218.0
2019-11-20 13:30:00,191.32,191.81,191.18,191.59,9754.0,190.7999,191.2886,190.6603,191.0692,9754.0
2019-11-20 14:00:00,191.5,191.92,191.29,191.45,43651.0,190.9794,191.3983,190.77,190.9296,43651.0
2019-11-20 14:30:00,191.47,192.12,191.46,191.87,20262.0,190.9495,191.5978,190.9395,191.3484,20262.0
2019-11-20 15:00:00,191.93,192.44,191.85,192.08,38242.0,191.4083,191.9169,191.3285,191.5579,38242.0
2019-11-20 15:30:00,192.07,192.7,191.99,192.5,66176.0,191.5479,192.1762,191.4681,191.9767,66176.0
2019-11-21 09:30:00,192.34,193.21,191.11,191.62,22884.0,191.8172,192.6848,190.5905,191.0991,22884.0
2019-11-21 10:00:00,191.52,191.81,190.82,190.89,18022.0,190.9994,191.2886,190.3013,190.3711,18022.0
2019-11-21 10:30:00,190.83,190.93,190.32,190.67,15230.0,190.3113,190.411,189.8026,190.1517,15230.0
2019-11-21 11:00:00,190.7,191.44,190.26,190.45,37216.0,190.1816,190.9196,189.7428,189.9323,37216.0
2019-11-21 11:30:00,190.43,190.43,189.61,189.64,15794.0,189.9123,189.9123,189.0946,189.1245,15794.0
2019-11-21 12:00:00,189.68,189.77,188.96,189.56,13950.0,189.1644,189.2541,188.4463,189.0447,13950.0
2019-11-21 12:30:00,189.52,189.65,189.09,189.23,7416.0,189.0048,189.1345,188.576,188.7156,7416.0
2019-11-21 13:00:00,189.31,189.59,189.26,189.41,9849.0,188.7954,189.0746,188.7455,188.8951,9849.0
2019-11-21 13:30:00,189.41,189.41,189.04,189.17,11426.0,188.8951,188.8951,188.5261,188.6558,11426.0
2019-11-21 14:00:00,189.17,189.55,188.96,189.28,10529.0,188.6558,189.0347,188.4463,188.7655,10529.0
2019-11-21 14:30:00,189.36,189.6,189.28,189.37,14222.0,188.8453,189.0846,188.7655,188.8552,14222.0
2019-11-21 15:00:00,189.39,189.49,189.17,189.25,16663.0,188.8752,188.9749,188.6558,188.7356,16663.0
2019-11-21 15:30:00,189.22,189.37,188.85,189.12,60606.0,188.7056,188.8552,188.3366,188.6059,60606.0
2019-11-22 09:30:00,189.44,189.44,187.35,187.64,15678.0,188.925,188.925,186.8407,187.1299,15678.0
2019-11-22 10:00:00,187.68,188.36,187.44,187.44,9688.0,187.1698,187.848,186.9305,186.9305,9688.0
2019-11-22 10:30:00,187.11,187.59,186.72,187.51,13827.0,186.6014,187.0801,186.2124,187.0003,13827.0
2019-11-22 11:00:00,187.53,187.69,187.05,187.6,13928.0,187.0202,187.1798,186.5415,187.09,13928.0
2019-11-22 11:30:00,187.65,187.95,187.36,187.86,11743.0,187.1399,187.4391,186.8507,187.3493,11743.0
2019-11-22 12:00:00,187.85,188.14,187.41,187.91,10469.0,187.3394,187.6286,186.9006,187.3992,10469.0
2019-11-22 12:30:00,187.93,188.2,187.68,188.18,9587.0,187.4191,187.6884,187.1698,187.6685,9587.0
2019-11-22 13:00:00,188.18,188.26,188.0,188.08,6182.0,187.6685,187.7482,187.489,187.5687,6182.0
2019-11-22 13:30:00,188.11,188.11,187.56,187.74,8811.0,187.5987,187.5987,187.0501,187.2297,8811.0
2019-11-22 14:00:00,187.7,188.11,187.56,188.08,8574.0,187.1898,187.5987,187.0501,187.5687,8574.0
2019-11-22 14:30:00,188.04,188.35,187.87,188.23,17473.0,187.5288,187.838,187.3593,187.7183,17473.0
2019-11-22 15:00:00,188.26,188.37,188.14,188.37,12093.0,187.7482,187.8579,187.6286,187.8579,12093.0
2019-11-22 15:30:00,188.39,188.55,188.07,188.45,43086.0,187.8779,188.0375,187.5588,187.9377,43086.0
2019-11-25 09:30:00,188.98,193.51,188.57,188.83,20581.0,188.4663,192.984,188.0574,188.3167,20581.0
2019-11-25 10:00:00,188.81,188.94,188.16,188.49,9496.0,188.2967,188.4264,187.6485,187.9776,9496.0
2019-11-25 10:30:00,188.48,188.74,188.16,188.74,6202.0,187.9676,188.2269,187.6485,188.2269,6202.0
2019-11-25 11:00:00,188.74,189.56,188.73,189.51,10896.0,188.2269,189.0447,188.217,188.9948,10896.0
2019-11-25 11:30:00,189.51,189.51,189.15,189.33,17630.0,188.9948,188.9948,188.6358,188.8153,17630.0
2019-11-25 12:00:00,189.33,189.37,188.65,188.68,153298.0,188.8153,188.8552,188.1372,188.1671,153298.0
2019-11-25 12:30:00,188.66,188.88,188.17,188.29,9609.0,188.1472,188.3666,187.6585,187.7782,9609.0
2019-11-25 13:00:00,188.36,188.67,188.31,188.6,9888.0,187.848,188.1571,187.7981,188.0873,9888.0
2019-11-25 13:30:00,188.56,188.56,188.09,188.14,8664.0,188.0474,188.0474,187.5787,187.6286,8664.0
2019-11-25 14:00:00,188.12,188.33,188.04,188.17,10587.0,187.6086,187.8181,187.5288,187.6585,10587.0
2019-11-25 14:30:00,188.12,188.57,187.9,188.51,21614.0,187.6086,188.0574,187.3892,187.9976,21614.0
2019-11-25 15:00:00,188.47,188.72,188.19,188.67,32829.0,187.9577,188.207,187.6784,188.1571,32829.0
2019-11-25 15:30:00,188.68,188.91,187.95,188.0,165121.0,188.1671,188.3965,187.4391,187.489,165121.0
2019-11-26 09:30:00,189.01,190.71,188.68,190.02,26324.0,188.4962,190.1916,188.1671,189.5035,26324.0
2019-11-26 10:00:00,190.33,191.3,190.33,191.06,23043.0,189.8126,190.78,189.8126,190.5406,23043.0
2019-11-26 10:30:00,191.02,191.6,190.95,191.49,16837.0,190.5007,191.0792,190.4309,190.9695,16837.0
2019-11-26 11:00:00,191.51,191.78,191.44,191.58,21504.0,190.9894,191.2587,190.9196,191.0592,21504.0
2019-11-26 11:30:00,191.62,191.79,191.46,191.64,16058.0,191.0991,191.2686,190.9395,191.1191,16058.0
2019-11-26 12:00:00,191.71,192.69,191.65,192.69,38817.0,191.1889,192.1662,191.129,192.1662,38817.0
2019-11-26 12:30:00,192.76,193.39,192.63,193.09,40979.0,192.236,192.8643,192.1064,192.5651,40979.0
2019-11-26 13:00:00,193.06,193.2,192.61,192.96,22623.0,192.5352,192.6748,192.0864,192.4355,22623.0
2019-11-26 13:30:00,192.91,192.95,192.08,192.11,15237.0,192.3856,192.4255,191.5579,191.5878,15237.0
2019-11-26 14:00:00,192.15,192.17,191.69,191.89,13929.0,191.6277,191.6476,191.1689,191.3684,13929.0
2019-11-26 14:30:00,191.93,192.01,191.5,191.61,28873.0,191.4083,191.488,190.9794,191.0891,28873.0
2019-11-26 15:00:00,191.49,191.7,191.24,191.61,21911.0,190.9695,191.1789,190.7201,191.0891,21911.0
2019-11-26 15:30:00,191.6,192.41,191.51,191.56,103181.0,191.0792,191.887,190.9894,191.0393,103181.0
2019-11-27 09:30:00,191.72,192.51,190.14,190.82,12967.0,191.1988,191.9867,189.6231,190.3013,12967.0
2019-11-27 10:00:00,190.73,191.87,190.72,191.57,10112.0,190.2115,191.3484,190.2016,191.0492,10112.0
2019-11-27 10:30:00,191.55,191.55,191.01,191.28,19541.0,191.0293,191.0293,190.4908,190.76,19541.0
2019-11-27 11:00:00,191.35,191.54,191.24,191.49,7402.0,190.8298,191.0193,190.7201,190.9695,7402.0
2019-11-27 11:30:00,191.52,191.81,191.35,191.81,18308.0,190.9994,191.2886,190.8298,191.2886,18308.0
2019-11-27 12:00:00,191.78,191.98,191.53,191.63,9053.0,191.2587,191.4581,191.0094,191.1091,9053.0
2019-11-27 12:30:00,191.61,191.76,191.51,191.64,9832.0,191.0891,191.2387,190.9894,191.1191,9832.0
2019-11-27 13:00:00,191.61,191.97,191.61,191.67,9521.0,191.0891,191.4482,191.0891,191.149,9521.0
2019-11-27 13:30:00,191.72,191.92,191.61,191.65,12136.0,191.1988,191.3983,191.0891,191.129,12136.0
2019-11-27 14:00:00,191.68,191.86,191.52,191.71,9742.0,191.1589,191.3385,190.9994,191.1889,9742.0
2019-11-27 14:30:00,191.73,192.02,191.67,191.93,15723.0,191.2088,191.498,191.149,191.4083,15723.0
2019-11-27 15:00:00,191.97,192.26,191.86,192.25,17896.0,191.4482,191.7374,191.3385,191.7274,17896.0
2019-11-27 15:30:00,192.25,192.49,191.79,191.85,144287.0,191.7274,191.9667,191.2686,191.3285,144287.0
2019-11-29 09:30:00,191.74,191.74,190.38,191.19,12839.0,191.2188,191.2188,189.8625,190.6703,12839.0
2019-11-29 10:00:00,191.16,191.58,191.01,191.29,11584.0,190.6404,191.0592,190.4908,190.77,11584.0
2019-11-29 10:30:00,191.26,191.44,191.0,191.18,9408.0,190.7401,190.9196,190.4808,190.6603,9408.0
2019-11-29 11:00:00,191.16,191.59,191.11,191.34,8801.0,190.6404,191.0692,190.5905,190.8199,8801.0
2019-11-29 11:30:00,191.39,191.43,190.28,190.28,12122.0,190.8697,190.9096,189.7628,189.7628,12122.0
2019-11-29 12:00:00,190.24,190.77,190.12,190.68,11897.0,189.7229,190.2514,189.6032,190.1617,11897.0
2019-11-29 12:30:00,190.7,191.18,190.47,190.6,44975.0,190.1816,190.6603,189.9522,190.0819,44975.0
2019-12-02 09:30:00,190.4,190.88,185.15,185.24,38639.0,189.8824,190.3611,184.6467,184.7365,38639.0
2019-12-02 10:00:00,185.17,185.32,184.01,184.14,40744.0,184.6666,184.8162,183.5098,183.6394,40744.0
2019-12-02 10:30:00,184.15,184.18,183.23,183.35,41489.0,183.6494,183.6793,182.7319,182.8516,41489.0
2019-12-02 11:00:00,183.26,183.68,183.01,183.36,29447.0,182.7618,183.1807,182.5125,182.8616,29447.0
2019-12-02 11:30:00,183.31,184.4,182.83,183.99,29267.0,182.8117,183.8987,182.333,183.4899,29267.0
2019-12-02 12:00:00,184.07,184.36,183.66,184.04,22632.0,183.5696,183.8588,183.1607,183.5397,22632.0
2019-12-02 12:30:00,183.94,185.11,183.56,185.02,45972.0,183.44,184.6068,183.061,184.5171,45972.0
2019-12-02 13:00:00,185.02,185.46,185.0,185.26,18509.0,184.5171,184.9559,184.4971,184.7564,18509.0
2019-12-02 13:30:00,185.35,185.72,185.33,185.53,13770.0,184.8462,185.2151,184.8262,185.0257,13770.0
2019-12-02 14:00:00,185.47,185.83,185.26,185.56,15989.0,184.9658,185.3248,184.7564,185.0556,15989.0
2019-12-02 14:30:00,185.59,185.84,185.43,185.67,18127.0,185.0855,185.3348,184.9259,185.1653,18127.0
2019-12-02 15:00:00,185.67,185.85,185.27,185.28,21168.0,185.1653,185.3448,184.7664,184.7763,21168.0
2019-12-02 15:30:00,185.25,185.97,184.9,184.96,114005.0,184.7464,185.4645,184.3974,184.4572,114005.0
2019-12-03 09:30:00,182.24,184.74,182.24,183.34,60943.0,181.7446,184.2378,181.7446,182.8416,60943.0
2019-12-03 10:00:00,183.27,185.61,183.27,184.57,63334.0,182.7718,185.1054,182.7718,184.0683,63334.0
2019-12-03 10:30:00,184.32,185.41,184.21,184.79,74511.0,183.819,184.906,183.7093,184.2877,74511.0
2019-12-03 11:00:00,184.68,186.14,184.18,186.1,38172.0,184.178,185.634,183.6793,185.5941,38172.0
2019-12-03 11:30:00,186.06,186.39,185.85,186.08,31044.0,185.5542,185.8833,185.3448,185.5742,31044.0
2019-12-03 12:00:00,186.02,186.68,185.89,186.45,33131.0,185.5143,186.1725,185.3847,185.9432,33131.0
2019-12-03 12:30:00,186.47,187.24,185.91,187.12,27297.0,185.9631,186.731,185.4046,186.6113,27297.0
2019-12-03 13:00:00,187.15,187.33,186.93,186.97,16531.0,186.6413,186.8208,186.4219,186.4617,16531.0
2019-12-03 13:30:00,186.99,187.1,186.5,186.98,19504.0,186.4817,186.5914,185.993,186.4717,19504.0
2019-12-03 14:00:00,186.97,187.25,186.62,186.77,31699.0,186.4617,186.741,186.1127,186.2623,31699.0
2019-12-03 14:30:00,186.75,187.01,186.68,186.68,20069.0,186.2423,186.5016,186.1725,186.1725,20069.0
2019-12-03 15:00:00,186.64,187.27,186.22,187.27,25314.0,186.1326,186.7609,185.7138,186.7609,25314.0
2019-12-03 15:30:00,187.27,187.27,186.44,186.44,116303.0,186.7609,186.7609,185.9332,185.9332,116303.0
2019-12-04 09:30:00,187.69,188.61,186.8,188.5,23704.0,187.1798,188.0973,186.2922,187.9876,23704.0
2019-12-04 10:00:00,188.52,188.61,187.01,187.3,13522.0,188.0075,188.0973,186.5016,186.7909,13522.0
2019-12-04 10:30:00,187.32,188.47,187.29,188.09,21973.0,186.8108,187.9577,186.7809,187.5787,21973.0
2019-12-04 11:00:00,188.0,188.3,187.27,187.53,13821.0,187.489,187.7881,186.7609,187.0202,13821.0
2019-12-04 11:30:00,187.58,187.69,187.15,187.29,30230.0,187.0701,187.1798,186.6413,186.7809,30230.0
2019-12-04 12:00:00,187.24,187.37,186.97,187.21,37691.0,186.731,186.8607,186.4617,186.7011,37691.0
2019-12-04 12:30:00,187.28,187.76,187.28,187.66,9927.0,186.7709,187.2496,186.7709,187.1499,9927.0
2019-12-04 13:00:00,187.76,187.79,186.89,187.28,12917.0,187.2496,187.2795,186.382,186.7709,12917.0
2019-12-04 13:30:00,187.26,187.32,186.65,187.03,12922.0,186.751,186.8108,186.1426,186.5216,12922.0
2019-12-04 14:00:00,187.03,187.11,186.96,186.99,9572.0,186.5216,186.6014,186.4518,186.4817,9572.0
2019-12-04 14:30:00,187.05,187.11,186.88,186.88,10995.0,186.5415,186.6014,186.372,186.372,10995.0
2019-12-04 15:00:00,186.92,187.01,186.63,186.63,14201.0,186.4119,186.5016,186.1227,186.1227,14201.0
2019-12-04 15:30:00,186.68,187.11,186.5,186.81,50145.0,186.1725,186.6014,185.993,186.3022,50145.0
2019-12-05 09:30:00,186.88,186.88,185.14,185.15,14474.0,186.372,186.372,184.6367,184.6467,14474.0
2019-12-05 10:00:00,185.01,185.27,184.32,184.85,12780.0,184.5071,184.7664,183.819,184.3475,12780.0
2019-12-05 10:30:00,184.98,185.3,184.72,185.25,15253.0,184.4772,184.7963,184.2179,184.7464,15253.0
2019-12-05 11:00:00,185.21,185.5,185.04,185.34,9361.0,184.7065,184.9957,184.537,184.8362,9361.0
2019-12-05 11:30:00,185.42,185.49,184.68,184.7,9004.0,184.916,184.9858,184.178,184.1979,9004.0
2019-12-05 12:00:00,184.65,184.83,184.46,184.57,11397.0,184.1481,184.3276,183.9586,184.0683,11397.0
2019-12-05 12:30:00,184.56,184.58,184.11,184.11,12899.0,184.0583,184.0782,183.6095,183.6095,12899.0
2019-12-05 13:00:00,184.11,184.78,184.11,184.5,14466.0,183.6095,184.2777,183.6095,183.9985,14466.0
2019-12-05 13:30:00,184.45,184.69,184.27,184.49,18532.0,183.9486,184.1879,183.7691,183.9885,18532.0
2019-12-05 14:00:00,184.49,185.15,184.48,185.15,32692.0,183.9885,184.6467,183.9785,184.6467,32692.0
2019-12-05 14:30:00,185.23,185.33,184.25,184.5,39269.0,184.7265,184.8262,183.7491,183.9985,39269.0
2019-12-05 15:00:00,184.52,185.36,184.44,185.23,27328.0,184.0184,184.8561,183.9386,184.7265,27328.0
2019-12-05 15:30:00,185.2,185.68,185.07,185.65,76853.0,184.6966,185.1753,184.5669,185.1453,76853.0
2019-12-06 09:30:00,187.07,187.07,184.99,186.86,19339.0,186.5615,186.5615,184.4871,186.352,19339.0
2019-12-06 10:00:00,186.86,187.57,186.84,187.57,6826.0,186.352,187.0601,186.3321,187.0601,6826.0
2019-12-06 10:30:00,187.56,187.84,187.1,187.66,6935.0,187.0501,187.3294,186.5914,187.1499,6935.0
2019-12-06 11:00:00,187.68,187.69,187.2,187.42,8244.0,187.1698,187.1798,186.6911,186.9105,8244.0
2019-12-06 11:30:00,187.4,187.45,187.24,187.36,22073.0,186.8906,186.9404,186.731,186.8507,22073.0
2019-12-06 12:00:00,187.29,187.68,187.17,187.58,8392.0,186.7809,187.1698,186.6612,187.0701,8392.0
2019-12-06 12:30:00,187.55,187.86,187.42,187.77,7127.0,187.0402,187.3493,186.9105,187.2596,7127.0
2019-12-06 13:00:00,187.74,187.91,187.48,187.69,9828.0,187.2297,187.3992,186.9704,187.1798,9828.0
2019-12-06 13:30:00,187.74,187.84,187.57,187.76,16856.0,187.2297,187.3294,187.0601,187.2496,16856.0
2019-12-06 14:00:00,187.78,188.1,187.78,188.01,13915.0,187.2695,187.5887,187.2695,187.4989,13915.0
2019-12-06 14:30:00,188.02,188.46,187.91,188.16,11229.0,187.5089,187.9477,187.3992,187.6485,11229.0
2019-12-06 15:00:00,188.15,188.29,188.04,188.21,11737.0,187.6385,187.7782,187.5288,187.6984,11737.0
2019-12-06 15:30:00,188.18,188.54,188.02,188.27,69958.0,187.6685,188.0275,187.5089,187.7582,69958.0
2019-12-09 09:30:00,188.5,190.67,188.27,190.48,30842.0,187.9876,190.1517,187.7582,189.9622,30842.0
2019-12-09 10:00:00,190.27,190.57,189.25,189.37,16674.0,189.7528,190.052,188.7356,188.8552,16674.0
2019-12-09 10:30:00,189.37,189.8,189.26,189.67,15874.0,188.8552,189.2841,188.7455,189.1544,15874.0
2019-12-09 11:00:00,189.56,189.83,189.03,189.37,13398.0,189.0447,189.314,188.5162,188.8552,13398.0
2019-12-09 11:30:00,189.41,189.68,189.16,189.61,13420.0,188.8951,189.1644,188.6458,189.0946,13420.0
2019-12-09 12:00:00,189.56,189.65,189.24,189.35,20641.0,189.0447,189.1345,188.7256,188.8353,20641.0
2019-12-09 12:30:00,189.35,189.45,189.03,189.45,16108.0,188.8353,188.935,188.5162,188.935,16108.0
2019-12-09 13:00:00,189.37,189.47,189.14,189.31,11696.0,188.8552,188.955,188.6259,188.7954,11696.0
2019-12-09 13:30:00,189.28,189.48,189.22,189.34,16753.0,188.7655,188.9649,188.7056,188.8253,16753.0
2019-12-09 14:00:00,189.31,189.37,188.89,189.09,23403.0,188.7954,188.8552,188.3765,188.576,23403.0
2019-12-09 14:30:00,189.1,189.19,188.84,188.86,11214.0,188.586,188.6757,188.3267,188.3466,11214.0
2019-12-09 15:00:00,188.84,189.15,188.77,189.09,15427.0,188.3267,188.6358,188.2569,188.576,15427.0
2019-12-09 15:30:00,189.06,189.06,188.55,188.56,79992.0,188.5461,188.5461,188.0375,188.0474,79992.0
2019-12-10 09:30:00,188.68,189.14,187.97,188.28,27264.0,188.1671,188.6259,187.459,187.7682,27264.0
2019-12-10 10:00:00,188.41,188.41,187.95,188.2,11271.0,187.8978,187.8978,187.4391,187.6884,11271.0
2019-12-10 10:30:00,188.26,188.26,187.74,188.05,6801.0,187.7482,187.7482,187.2297,187.5388,6801.0
2019-12-10 11:00:00,188.09,188.37,187.73,188.07,22340.0,187.5787,187.8579,187.2197,187.5588,22340.0
2019-12-10 11:30:00,188.08,188.1,187.69,187.84,8150.0,187.5687,187.5887,187.1798,187.3294,8150.0
2019-12-10 12:00:00,187.84,187.99,187.73,187.97,8131.0,187.3294,187.479,187.2197,187.459,8131.0
2019-12-10 12:30:00,187.93,188.16,187.78,188.08,8266.0,187.4191,187.6485,187.2695,187.5687,8266.0
2019-12-10 13:00:00,188.11,188.29,188.02,188.06,4600.0,187.5987,187.7782,187.5089,187.5488,4600.0
2019-12-10 13:30:00,188.17,188.17,187.94,188.01,8298.0,187.6585,187.6585,187.4291,187.4989,8298.0
2019-12-10 14:00:00,188.0,188.11,187.94,188.0,15692.0,187.489,187.5987,187.4291,187.489,15692.0
2019-12-10 14:30:00,188.03,188.31,187.96,188.3,10956.0,187.5189,187.7981,187.4491,187.7881,10956.0
2019-12-10 15:00:00,188.28,188.28,187.95,188.01,13861.0,187.7682,187.7682,187.4391,187.4989,13861.0
2019-12-10 15:30:00,188.0,188.15,187.72,188.15,40041.0,187.489,187.6385,187.2097,187.6385,40041.0
2019-12-11 09:30:00,188.99,189.63,188.07,188.73,12601.0,188.4763,189.1145,187.5588,188.217,12601.0
2019-12-11 10:00:00,189.01,189.66,189.0,189.39,8000.0,188.4962,189.1444,188.4862,188.8752,8000.0
2019-12-11 10:30:00,189.33,189.58,189.23,189.4,27715.0,188.8153,189.0647,188.7156,188.8851,27715.0
2019-12-11 11:00:00,189.36,189.36,188.5,189.22,15421.0,188.8453,188.8453,187.9876,188.7056,15421.0
2019-12-11 11:30:00,189.25,189.35,189.15,189.17,17946.0,188.7356,188.8353,188.6358,188.6558,17946.0
2019-12-11 12:00:00,189.14,189.4,189.14,189.25,13605.0,188.6259,188.8851,188.6259,188.7356,13605.0
2019-12-11 12:30:00,189.25,189.47,189.16,189.45,16723.0,188.7356,188.955,188.6458,188.935,16723.0
2019-12-11 13:00:00,189.45,189.5,189.28,189.42,11674.0,188.935,188.9849,188.7655,188.9051,11674.0
2019-12-11 13:30:00,189.41,189.48,189.31,189.37,8500.0,188.8951,188.9649,188.7954,188.8552,8500.0
2019-12-11 14:00:00,189.35,190.0,189.14,189.98,12025.0,188.8353,189.4835,188.6259,189.4636,12025.0
2019-12-11 14:30:00,189.98,190.3,189.78,190.26,13501.0,189.4636,189.7827,189.2641,189.7428,13501.0
2019-12-11 15:00:00,190.31,190.33,189.93,190.13,16129.0,189.7927,189.8126,189.4137,189.6132,16129.0
2019-12-11 15:30:00,190.11,190.16,189.84,189.87,33915.0,189.5932,189.6431,189.3239,189.3539,33915.0
2019-12-12 09:30:00,189.68,190.76,188.6,190.49,9748.0,189.1644,190.2414,188.0873,189.9722,9748.0
2019-12-12 10:00:00,190.54,191.33,190.54,191.27,12453.0,190.022,190.8099,190.022,190.7501,12453.0
2019-12-12 10:30:00,191.31,191.5,190.5,190.53,11450.0,190.79,190.9794,189.9822,190.0121,11450.0
2019-12-12 11:00:00,190.45,190.46,189.2,189.24,26090.0,189.9323,189.9423,188.6857,188.7256,26090.0
2019-12-12 11:30:00,189.28,189.75,189.2,189.55,11486.0,188.7655,189.2342,188.6857,189.0347,11486.0
2019-12-12 12:00:00,189.53,189.57,188.86,188.96,7348.0,189.0148,189.0547,188.3466,188.4463,7348.0
2019-12-12 12:30:00,189.0,189.53,189.0,189.39,7403.0,188.4862,189.0148,188.4862,188.8752,7403.0
2019-12-12 13:00:00,189.34,189.82,189.22,189.68,5467.0,188.8253,189.304,188.7056,189.1644,5467.0
2019-12-12 13:30:00,189.76,189.79,189.59,189.75,2700.0,189.2442,189.2741,189.0746,189.2342,2700.0
2019-12-12 14:00:00,189.77,189.79,189.24,189.29,4601.0,189.2541,189.2741,188.7256,188.7754,4601.0
2019-12-12 14:30:00,189.33,190.09,188.94,189.21,28946.0,188.8153,189.5733,188.4264,188.6957,28946.0
2019-12-12 15:00:00,189.27,189.68,189.11,189.68,8894.0,188.7555,189.1644,188.5959,189.1644,8894.0
2019-12-12 15:30:00,189.71,190.17,189.47,189.98,65212.0,189.1943,189.6531,188.955,189.4636,65212.0
2019-12-13 09:30:00,189.01,190.71,188.33,190.11,8464.0,188.4962,190.1916,187.8181,189.5932,8464.0
2019-12-13 10:00:00,190.03,191.14,190.02,191.11,15580.0,189.5134,190.6204,189.5035,190.5905,15580.0
2019-12-13 10:30:00,191.05,191.71,190.81,190.94,16000.0,190.5307,191.1889,190.2913,190.421,16000.0
2019-12-13 11:00:00,190.89,191.46,190.77,190.79,6174.0,190.3711,190.9395,190.2514,190.2714,6174.0
2019-12-13 11:30:00,190.99,191.82,190.99,191.35,9193.0,190.4708,191.2986,190.4708,190.8298,9193.0
2019-12-13 12:00:00,191.35,191.68,191.3,191.33,8981.0,190.8298,191.1589,190.78,190.8099,8981.0
2019-12-13 12:30:00,191.22,191.55,191.19,191.55,3660.0,190.7002,191.0293,190.6703,191.0293,3660.0
2019-12-13 13:00:00,191.77,191.96,191.53,191.53,6473.0,191.2487,191.4382,191.0094,191.0094,6473.0
2019-12-13 13:30:00,191.67,191.7,191.34,191.45,4767.0,191.149,191.1789,190.8199,190.9296,4767.0
2019-12-13 14:00:00,191.48,191.68,191.34,191.4,5046.0,190.9595,191.1589,190.8199,190.8797,5046.0
2019-12-13 14:30:00,191.39,191.75,191.22,191.65,19227.0,190.8697,191.2288,190.7002,191.129,19227.0
2019-12-13 15:00:00,191.63,191.8,191.32,191.32,26250.0,191.1091,191.2786,190.7999,190.7999,26250.0
2019-12-13 15:30:00,191.3,191.64,191.26,191.51,41572.0,190.78,191.1191,190.7401,190.9894,41572.0
2019-12-16 09:30:00,192.38,194.4,192.27,193.03,16576.0,191.857,193.8716,191.7473,192.5053,16576.0
2019-12-16 10:00:00,193.07,194.1,192.98,193.84,17817.0,192.5452,193.5724,192.4554,193.3131,17817.0
2019-12-16 10:30:00,193.8,194.19,193.6,193.94,12969.0,193.2732,193.6621,193.0737,193.4128,12969.0
2019-12-16 11:00:00,194.08,194.36,193.75,194.12,19020.0,193.5524,193.8317,193.2233,193.5923,19020.0
2019-12-16 11:30:00,194.07,194.38,194.04,194.16,14893.0,193.5424,193.8516,193.5125,193.6322,14893.0
2019-12-16 12:00:00,194.17,194.21,193.96,194.09,20756.0,193.6422,193.6821,193.4327,193.5624,20756.0
2019-12-16 12:30:00,194.09,194.25,193.97,194.2,23397.0,193.5624,193.722,193.4427,193.6721,23397.0
2019-12-16 13:00:00,194.19,194.23,193.86,194.0,29781.0,193.6621,193.702,193.333,193.4726,29781.0
2019-12-16 13:30:00,194.01,194.1,193.88,194.0,20014.0,193.4826,193.5724,193.353,193.4726,20014.0
2019-12-16 14:00:00,194.01,194.02,193.18,193.19,31791.0,193.4826,193.4926,192.6549,192.6648,31791.0
2019-12-16 14:30:00,193.21,193.28,192.64,192.74,21786.0,192.6848,192.7546,192.1163,192.2161,21786.0
2019-12-16 15:00:00,192.74,192.83,192.39,192.39,21464.0,192.2161,192.3058,191.867,191.867,21464.0
2019-12-16 15:30:00,192.34,192.86,192.13,192.72,80023.0,191.8172,192.3357,191.6077,192.1961,80023.0
2019-12-17 09:30:00,192.78,193.31,190.67,190.72,23901.0,192.256,192.7845,190.1517,190.2016,23901.0
2019-12-17 10:00:00,190.6,191.54,190.58,191.54,22066.0,190.0819,191.0193,190.0619,191.0193,22066.0
2019-12-17 10:30:00,191.78,192.2,191.77,191.85,7583.0,191.2587,191.6775,191.2487,191.3285,7583.0
2019-12-17 11:00:00,191.83,192.19,191.66,192.03,12027.0,191.3085,191.6676,191.139,191.508,12027.0
2019-12-17 11:30:00,191.96,192.23,191.65,192.04,33021.0,191.4382,191.7075,191.129,191.518,33021.0
2019-12-17 12:00:00,192.03,192.2,191.79,192.12,14651.0,191.508,191.6775,191.2686,191.5978,14651.0
2019-12-17 12:30:00,192.1,192.1,191.42,191.42,11429.0,191.5778,191.5778,190.8997,190.8997,11429.0
2019-12-17 13:00:00,191.28,191.42,191.07,191.22,9913.0,190.76,190.8997,190.5506,190.7002,9913.0
2019-12-17 13:30:00,191.22,191.43,190.97,191.23,31122.0,190.7002,190.9096,190.4509,190.7102,31122.0
2019-12-17 14:00:00,191.29,191.29,190.82,190.83,7047.0,190.77,190.77,190.3013,190.3113,7047.0
2019-12-17 14:30:00,190.87,191.25,190.86,191.03,22171.0,190.3511,190.7301,190.3412,190.5107,22171.0
2019-12-17 15:00:00,191.07,191.17,190.82,190.93,24276.0,190.5506,190.6503,190.3013,190.411,24276.0
2019-12-17 15:30:00,190.9,191.22,190.74,190.96,65319.0,190.3811,190.7002,190.2215,190.4409,65319.0
2019-12-18 09:30:00,191.56,192.47,191.26,191.51,11795.0,191.0393,191.9468,190.7401,190.9894,11795.0
2019-12-18 10:00:00,191.59,191.73,191.25,191.61,9477.0,191.0692,191.2088,190.7301,191.0891,9477.0
2019-12-18 10:30:00,191.62,191.74,191.31,191.55,9813.0,191.0991,191.2188,190.79,191.0293,9813.0
2019-12-18 11:00:00,191.51,191.51,191.14,191.44,14048.0,190.9894,190.9894,190.6204,190.9196,14048.0
2019-12-18 11:30:00,191.47,191.57,191.29,191.42,9006.0,190.9495,191.0492,190.77,190.8997,9006.0
2019-12-18 12:00:00,191.46,191.49,190.65,190.69,25198.0,190.9395,190.9695,190.1317,190.1716,25198.0
2019-12-18 12:30:00,190.65,190.99,190.32,190.94,20845.0,190.1317,190.4708,189.8026,190.421,20845.0
2019-12-18 13:00:00,191.01,191.28,190.92,190.97,4407.0,190.4908,190.76,190.401,190.4509,4407.0
2019-12-18 13:30:00,191.05,191.23,190.77,191.09,11261.0,190.5307,190.7102,190.2514,190.5706,11261.0
2019-12-18 14:00:00,191.07,191.07,190.67,190.77,10237.0,190.5506,190.5506,190.1517,190.2514,10237.0
2019-12-18 14:30:00,190.78,190.92,190.72,190.84,6208.0,190.2614,190.401,190.2016,190.3212,6208.0
2019-12-18 15:00:00,190.84,190.88,190.64,190.71,28360.0,190.3212,190.3611,190.1218,190.1916,28360.0
2019-12-18 15:30:00,190.73,190.76,190.16,190.16,92843.0,190.2115,190.2414,189.6431,189.6431,92843.0
2019-12-19 09:30:00,190.34,191.15,190.03,190.25,24686.0,189.8226,190.6304,189.5134,189.7328,24686.0
2019-12-19 10:00:00,190.19,190.27,189.59,189.96,16154.0,189.673,189.7528,189.0746,189.4436,16154.0
2019-12-19 10:30:00,189.96,190.05,189.55,189.66,13241.0,189.4436,189.5334,189.0347,189.1444,13241.0
2019-12-19 11:00:00,189.65,190.1,189.59,190.1,12854.0,189.1345,189.5832,189.0746,189.5832,12854.0
2019-12-19 11:30:00,190.46,190.95,190.26,190.95,14372.0,189.9423,190.4309,189.7428,190.4309,14372.0
2019-12-19 12:00:00,190.91,191.14,190.82,190.95,11617.0,190.391,190.6204,190.3013,190.4309,11617.0
2019-12-19 12:30:00,190.88,191.02,190.62,190.62,12774.0,190.3611,190.5007,190.1018,190.1018,12774.0
2019-12-19 13:00:00,190.62,190.67,190.4,190.62,8040.0,190.1018,190.1517,189.8824,190.1018,8040.0
2019-12-19 13:30:00,190.63,191.12,190.6,191.01,10616.0,190.1118,190.6005,190.0819,190.4908,10616.0
2019-12-19 14:00:00,191.02,191.06,190.55,190.64,23505.0,190.5007,190.5406,190.032,190.1218,23505.0
2019-12-19 14:30:00,190.65,190.73,190.38,190.49,33036.0,190.1317,190.2115,189.8625,189.9722,33036.0
2019-12-19 15:00:00,190.52,190.58,190.23,190.49,16057.0,190.0021,190.0619,189.7129,189.9722,16057.0
2019-12-19 15:30:00,190.52,190.57,189.98,190.12,96783.0,190.0021,190.052,189.4636,189.6032,96783.0
2019-12-20 09:30:00,191.86,191.86,189.78,190.29,151922.0,191.3385,191.3385,189.2641,189.7727,151922.0
2019-12-20 10:00:00,190.42,191.78,190.42,191.77,9993.0,189.9024,191.2587,189.9024,191.2487,9993.0
2019-12-20 10:30:00,191.78,192.11,191.65,191.81,10358.0,191.2587,191.5878,191.129,191.2886,10358.0
2019-12-20 11:00:00,191.76,191.78,191.07,191.12,13939.0,191.2387,191.2587,190.5506,190.6005,13939.0
2019-12-20 11:30:00,191.19,191.68,191.13,191.6,17221.0,190.6703,191.1589,190.6104,191.0792,17221.0
2019-12-20 12:00:00,191.64,191.68,191.32,191.67,9819.0,191.1191,191.1589,190.7999,191.149,9819.0
2019-12-20 12:30:00,191.7,191.77,191.42,191.66,7741.0,191.1789,191.2487,190.8997,191.139,7741.0
2019-12-20 13:00:00,191.7,191.92,191.7,191.7,9064.0,191.1789,191.3983,191.1789,191.1789,9064.0
2019-12-20 13:30:00,191.7,191.78,191.59,191.68,7342.0,191.1789,191.2587,191.0692,191.1589,7342.0
2019-12-20 14:00:00,191.72,191.97,191.64,191.77,6267.0,191.1988,191.4482,191.1191,191.2487,6267.0
2019-12-20 14:30:00,191.76,191.85,191.48,191.85,8567.0,191.2387,191.3285,190.9595,191.3285,8567.0
2019-12-20 15:00:00,191.78,192.42,191.73,192.25,24965.0,191.2587,191.8969,191.2088,191.7274,24965.0
2019-12-20 15:30:00,192.28,192.63,191.52,192.47,105960.0,191.7573,192.1064,190.9994,191.9468,105960.0
2019-12-23 09:30:00,192.97,192.97,191.69,192.59,13792.0,192.4454,192.4454,191.1689,192.0665,13792.0
2019-12-23 10:00:00,192.74,192.97,192.58,192.62,12755.0,192.2161,192.4454,192.0565,192.0964,12755.0
2019-12-23 10:30:00,192.72,193.49,192.63,193.44,10453.0,192.1961,192.964,192.1064,192.9142,10453.0
2019-12-23 11:00:00,193.47,193.48,192.9,193.19,17004.0,192.9441,192.9541,192.3756,192.6648,17004.0
2019-12-23 11:30:00,193.2,193.54,193.13,193.37,6430.0,192.6748,193.0139,192.605,192.8444,6430.0
2019-12-23 12:00:00,193.32,193.37,193.11,193.31,11077.0,192.7945,192.8444,192.5851,192.7845,11077.0
2019-12-23 12:30:00,193.33,193.66,193.24,193.63,11291.0,192.8045,193.1336,192.7147,193.1036,11291.0
2019-12-23 13:00:00,193.73,193.74,193.36,193.36,7315.0,193.2034,193.2133,192.8344,192.8344,7315.0
2019-12-23 13:30:00,193.27,193.27,192.9,192.9,5708.0,192.7446,192.7446,192.3756,192.3756,5708.0
2019-12-23 14:00:00,192.88,192.88,192.62,192.66,5021.0,192.3557,192.3557,192.0964,192.1363,5021.0
2019-12-23 14:30:00,192.69,192.77,192.5,192.57,6902.0,192.1662,192.246,191.9767,192.0465,6902.0
2019-12-23 15:00:00,192.63,192.71,192.46,192.57,7229.0,192.1064,192.1861,191.9368,192.0465,7229.0
2019-12-23 15:30:00,192.55,192.69,192.17,192.39,34763.0,192.0266,192.1662,191.6476,191.867,34763.0
2019-12-24 09:30:00,192.64,192.99,191.53,191.78,4559.0,192.1163,192.4654,191.0094,191.2587,4559.0
2019-12-24 10:00:00,191.7,192.69,191.7,192.69,12956.0,191.1789,192.1662,191.1789,192.1662,12956.0
2019-12-24 10:30:00,192.75,192.99,192.56,192.81,11034.0,192.226,192.4654,192.0366,192.2859,11034.0
2019-12-24 11:00:00,192.89,193.26,192.73,193.07,8346.0,192.3657,192.7347,192.2061,192.5452,8346.0
2019-12-24 11:30:00,193.04,193.12,192.78,193.05,11257.0,192.5152,192.595,192.256,192.5252,11257.0
2019-12-24 12:00:00,193.1,193.48,192.83,192.95,8384.0,192.5751,192.9541,192.3058,192.4255,8384.0
2019-12-24 12:30:00,192.91,193.04,192.54,192.8,10275.0,192.3856,192.5152,192.0166,192.2759,10275.0
2019-12-26 09:30:00,193.29,194.16,193.29,193.73,14772.0,192.7646,193.6322,192.7646,193.2034,14772.0
2019-12-26 10:00:00,194.14,194.52,194.05,194.15,5045.0,193.6123,193.9912,193.5225,193.6222,5045.0
2019-12-26 10:30:00,194.13,194.27,193.97,194.08,2633.0,193.6023,193.7419,193.4427,193.5524,2633.0
2019-12-26 11:00:00,194.03,194.12,193.41,193.47,6159.0,193.5026,193.5923,192.8842,192.9441,6159.0
2019-12-26 11:30:00,193.48,193.6,193.34,193.46,4258.0,192.9541,193.0737,192.8144,192.9341,4258.0
2019-12-26 12:00:00,193.52,193.59,193.26,193.44,4910.0,192.9939,193.0638,192.7347,192.9142,4910.0
2019-12-26 12:30:00,193.5,193.62,193.39,193.62,5015.0,192.974,193.0937,192.8643,193.0937,5015.0
2019-12-26 13:00:00,193.62,193.82,193.62,193.75,5448.0,193.0937,193.2931,193.0937,193.2233,5448.0
2019-12-26 13:30:00,193.78,193.87,193.75,193.8,5783.0,193.2532,193.343,193.2233,193.2732,5783.0
2019-12-26 14:00:00,193.78,193.84,193.7,193.73,5361.0,193.2532,193.3131,193.1735,193.2034,5361.0
2019-12-26 14:30:00,193.7,193.71,193.22,193.26,6295.0,193.1735,193.1834,192.6948,192.7347,6295.0
2019-12-26 15:00:00,193.27,193.49,193.21,193.32,7871.0,192.7446,192.964,192.6848,192.7945,7871.0
2019-12-26 15:30:00,193.36,193.71,193.12,193.71,29199.0,192.8344,193.1834,192.595,193.1834,29199.0
2019-12-27 09:30:00,194.23,194.5,192.8,192.94,13959.0,193.702,193.9713,192.2759,192.4155,13959.0
2019-12-27 10:00:00,193.03,193.66,192.93,193.54,4114.0,192.5053,193.1336,192.4055,193.0139,4114.0
2019-12-27 10:30:00,193.48,194.37,193.48,194.35,10029.0,192.9541,193.8416,192.9541,193.8217,10029.0
2019-12-27 11:00:00,194.36,194.36,193.87,194.1,4938.0,193.8317,193.8317,193.343,193.5724,4938.0
2019-12-27 11:30:00,194.05,194.34,194.04,194.07,4800.0,193.5225,193.8117,193.5125,193.5424,4800.0
2019-12-27 12:00:00,193.97,194.1,193.71,193.92,5600.0,193.4427,193.5724,193.1834,193.3929,5600.0
2019-12-27 12:30:00,193.87,194.06,193.66,193.92,5541.0,193.343,193.5325,193.1336,193.3929,5541.0
2019-12-27 13:00:00,193.94,194.0,193.79,193.83,4250.0,193.4128,193.4726,193.2632,193.3031,4250.0
2019-12-27 13:30:00,193.78,193.97,193.76,193.93,7934.0,193.2532,193.4427,193.2333,193.4028,7934.0
2019-12-27 14:00:00,193.94,194.3,193.94,194.18,6628.0,193.4128,193.7718,193.4128,193.6522,6628.0
2019-12-27 14:30:00,194.22,194.44,194.09,194.23,8980.0,193.692,193.9114,193.5624,193.702,8980.0
2019-12-27 15:00:00,194.23,194.25,193.95,194.18,5780.0,193.702,193.722,193.4228,193.6522,5780.0
2019-12-27 15:30:00,194.21,194.28,193.55,194.07,21586.0,193.6821,193.7519,193.0239,193.5424,21586.0
2019-12-30 09:30:00,194.05,194.05,190.79,191.3,13184.0,193.5225,193.5225,190.2714,190.78,13184.0
2019-12-30 10:00:00,191.13,191.58,190.74,190.98,9755.0,190.6104,191.0592,190.2215,190.4608,9755.0
2019-12-30 10:30:00,191.2,191.91,191.0,191.81,6600.0,190.6803,191.3883,190.4808,191.2886,6600.0
2019-12-30 11:00:00,191.89,192.3,191.46,192.26,8844.0,191.3684,191.7773,190.9395,191.7374,8844.0
2019-12-30 11:30:00,192.16,192.31,191.92,192.25,6793.0,191.6376,191.7872,191.3983,191.7274,6793.0
2019-12-30 12:00:00,192.06,192.16,191.9,192.11,5731.0,191.5379,191.6376,191.3783,191.5878,5731.0
2019-12-30 12:30:00,192.2,192.49,192.16,192.36,4000.0,191.6775,191.9667,191.6376,191.8371,4000.0
2019-12-30 13:00:00,192.3,192.3,192.04,192.18,7617.0,191.7773,191.7773,191.518,191.6576,7617.0
2019-12-30 13:30:00,192.17,192.44,192.11,192.42,7999.0,191.6476,191.9169,191.5878,191.8969,7999.0
2019-12-30 14:00:00,192.42,192.55,192.25,192.3,7750.0,191.8969,192.0266,191.7274,191.7773,7750.0
2019-12-30 14:30:00,192.28,192.55,192.22,192.28,7329.0,191.7573,192.0266,191.6975,191.7573,7329.0
2019-12-30 15:00:00,192.3,192.42,192.16,192.29,8170.0,191.7773,191.8969,191.6376,191.7673,8170.0
2019-12-30 15:30:00,192.25,192.55,191.93,192.3,42668.0,191.7274,192.0266,191.4083,191.7773,42668.0
2019-12-31 09:30:00,191.66,192.7,191.49,192.33,5546.0,191.139,192.1762,190.9695,191.8072,5546.0
2019-12-31 10:00:00,192.32,192.4,191.9,191.95,5837.0,191.7972,191.877,191.3783,191.4282,5837.0
2019-12-31 10:30:00,191.98,192.34,191.83,192.04,5200.0,191.4581,191.8172,191.3085,191.518,5200.0
2019-12-31 11:00:00,192.08,192.56,192.04,192.04,12985.0,191.5579,192.0366,191.518,191.518,12985.0
2019-12-31 11:30:00,192.0,192.18,191.77,191.86,4094.0,191.4781,191.6576,191.2487,191.3385,4094.0
2019-12-31 12:00:00,191.9,191.9,191.51,191.6,4901.0,191.3783,191.3783,190.9894,191.0792,4901.0
2019-12-31 12:30:00,191.64,191.71,191.56,191.57,3247.0,191.1191,191.1889,191.0393,191.0492,3247.0
2019-12-31 13:00:00,191.59,191.9,191.56,191.79,4071.0,191.0692,191.3783,191.0393,191.2686,4071.0
2019-12-31 13:30:00,191.84,192.15,191.79,192.1,7337.0,191.3185,191.6277,191.2686,191.5778,7337.0
2019-12-31 14:00:00,192.1,192.31,192.1,192.29,6406.0,191.5778,191.7872,191.5778,191.7673,6406.0
2019-12-31 14:30:00,192.31,192.33,192.14,192.19,9836.0,191.7872,191.8072,191.6177,191.6676,9836.0
2019-12-31 15:00:00,192.25,192.45,192.19,192.31,9581.0,191.7274,191.9269,191.6676,191.7872,9581.0
2019-12-31 15:30:00,192.31,192.86,192.28,192.68,61408.0,191.7872,192.3357,191.7573,192.1562,61408.0
2020-01-02 09:30:00,194.91,195.98,194.2,195.71,28598.0,194.3802,195.4473,193.6721,195.178,28598.0
2020-01-02 10:00:00,195.7,195.73,194.69,195.24,14060.0,195.168,195.1979,194.1608,194.7093,14060.0
2020-01-02 10:30:00,195.21,195.34,194.66,195.22,8823.0,194.6794,194.809,194.1308,194.6893,8823.0
2020-01-02 11:00:00,195.17,195.31,195.11,195.19,4944.0,194.6395,194.7791,194.5796,194.6594,4944.0
2020-01-02 11:30:00,194.87,195.08,194.41,195.05,12038.0,194.3403,194.5497,193.8815,194.5198,12038.0
2020-01-02 12:00:00,195.16,195.16,194.92,195.0,5063.0,194.6295,194.6295,194.3901,194.4699,5063.0
2020-01-02 12:30:00,195.02,195.28,195.02,195.28,3211.0,194.4899,194.7492,194.4899,194.7492,3211.0
2020-01-02 13:00:00,195.19,195.19,194.92,195.11,4412.0,194.6594,194.6594,194.3901,194.5796,4412.0
2020-01-02 13:30:00,195.07,195.07,194.86,195.01,4607.0,194.5397,194.5397,194.3303,194.4799,4607.0
2020-01-02 14:00:00,195.05,195.5,195.05,195.34,5771.0,194.5198,194.9686,194.5198,194.809,5771.0
2020-01-02 14:30:00,195.35,195.71,195.28,195.48,5921.0,194.819,195.178,194.7492,194.9486,5921.0
2020-01-02 15:00:00,195.52,195.63,195.34,195.57,4900.0,194.9885,195.0982,194.809,195.0384,4900.0
2020-01-02 15:30:00,195.59,197.2,195.58,196.74,53065.0,195.0583,196.6639,195.0483,196.2052,53065.0
2020-01-03 09:30:00,193.2,196.83,193.2,196.77,24943.0,192.6748,196.2949,192.6748,196.2351,24943.0
2020-01-03 10:00:00,196.47,197.02,195.79,196.45,17532.0,195.9359,196.4844,195.2578,195.916,17532.0
2020-01-03 10:30:00,196.42,197.12,196.41,197.03,15718.0,195.8861,196.5842,195.8761,196.4944,15718.0
2020-01-03 11:00:00,196.87,197.11,196.64,196.99,8895.0,196.3348,196.5742,196.1055,196.4545,8895.0
2020-01-03 11:30:00,197.04,197.44,196.88,197.25,16074.0,196.5044,196.9033,196.3448,196.7138,16074.0
2020-01-03 12:00:00,197.28,198.33,197.28,198.22,34290.0,196.7437,197.7909,196.7437,197.6812,34290.0
2020-01-03 12:30:00,198.19,199.04,197.82,198.99,54265.0,197.6513,198.4989,197.2823,198.4491,54265.0
2020-01-03 13:00:00,198.97,200.12,198.79,199.85,73878.0,198.4291,199.576,198.2496,199.3067,73878.0
2020-01-03 13:30:00,199.82,199.89,199.08,199.47,49746.0,199.2768,199.3466,198.5388,198.9278,49746.0
2020-01-03 14:00:00,199.48,199.64,199.07,199.45,19715.0,198.9377,199.0973,198.5289,198.9078,19715.0
2020-01-03 14:30:00,199.5,200.73,199.45,200.73,51879.0,198.9577,200.1843,198.9078,200.1843,51879.0
2020-01-03 15:00:00,200.74,201.02,200.43,200.65,67398.0,200.1943,200.4736,199.8852,200.1046,67398.0
2020-01-03 15:30:00,200.6,201.46,200.35,200.81,122112.0,200.0547,200.9124,199.8054,200.2641,122112.0
2020-01-06 09:30:00,199.99,200.06,198.59,199.3,44851.0,199.4464,199.5162,198.0502,198.7582,44851.0
2020-01-06 10:00:00,199.37,199.96,199.22,199.78,6901.0,198.828,199.4164,198.6785,199.2369,6901.0
2020-01-06 10:30:00,199.79,200.34,199.68,199.98,11420.0,199.2469,199.7954,199.1372,199.4364,11420.0
2020-01-06 11:00:00,200.0,200.24,199.94,200.12,13554.0,199.4563,199.6957,199.3965,199.576,13554.0
2020-01-06 11:30:00,200.22,200.69,200.22,200.5,9495.0,199.6757,200.1445,199.6757,199.955,9495.0
2020-01-06 12:00:00,200.45,200.49,199.98,200.35,8205.0,199.9051,199.945,199.4364,199.8054,8205.0
2020-01-06 12:30:00,200.44,200.59,200.25,200.59,8287.0,199.8951,200.0447,199.7057,200.0447,8287.0
2020-01-06 13:00:00,200.57,201.01,200.55,201.01,10033.0,200.0248,200.4636,200.0048,200.4636,10033.0
2020-01-06 13:30:00,201.1,201.6,201.06,201.41,15566.0,200.5533,201.052,200.5134,200.8625,15566.0
2020-01-06 14:00:00,201.35,201.82,201.24,201.78,14784.0,200.8027,201.2714,200.693,201.2315,14784.0
2020-01-06 14:30:00,201.78,202.26,201.72,202.25,21156.0,201.2315,201.7102,201.1717,201.7002,21156.0
2020-01-06 15:00:00,202.21,202.39,201.91,202.35,20316.0,201.6603,201.8398,201.3611,201.7999,20316.0
2020-01-06 15:30:00,202.33,202.89,202.33,202.75,64661.0,201.78,202.3385,201.78,202.1989,64661.0
2020-01-07 09:30:00,203.34,203.61,202.19,202.67,37694.0,202.7873,203.0565,201.6404,202.1191,37694.0
2020-01-07 10:00:00,202.65,202.79,202.21,202.77,13948.0,202.0991,202.2387,201.6603,202.2188,13948.0
2020-01-07 10:30:00,203.06,203.5,202.5,203.37,17495.0,202.508,202.9468,201.9495,202.8172,17495.0
2020-01-07 11:00:00,203.36,204.07,203.3,203.88,13356.0,202.8072,203.5153,202.7474,203.3258,13356.0
2020-01-07 11:30:00,203.95,204.09,203.7,203.76,7928.0,203.3956,203.5352,203.1463,203.2061,7928.0
2020-01-07 12:00:00,203.79,204.05,203.55,204.05,7220.0,203.236,203.4953,202.9967,203.4953,7220.0
2020-01-07 12:30:00,203.95,204.01,203.63,203.7,7384.0,203.3956,203.4554,203.0765,203.1463,7384.0
2020-01-07 13:00:00,203.73,204.1,203.52,203.52,16549.0,203.1762,203.5452,202.9668,202.9668,16549.0
2020-01-07 13:30:00,203.57,203.66,203.27,203.43,6568.0,203.0166,203.1064,202.7174,202.877,6568.0
2020-01-07 14:00:00,203.41,203.41,202.99,203.36,9456.0,202.8571,202.8571,202.4382,202.8072,9456.0
2020-01-07 14:30:00,203.31,203.43,202.98,203.3,13748.0,202.7573,202.877,202.4282,202.7474,13748.0
2020-01-07 15:00:00,203.34,203.59,203.28,203.46,11178.0,202.7873,203.0366,202.7274,202.9069,11178.0
2020-01-07 15:30:00,203.46,203.59,203.11,203.22,31167.0,202.9069,203.0366,202.5579,202.6676,31167.0
2020-01-08 09:30:00,203.23,204.94,201.22,204.82,26164.0,202.6775,204.3829,200.673,204.2632,26164.0
2020-01-08 10:00:00,204.68,204.68,204.21,204.61,13786.0,204.1236,204.1236,203.6549,204.0538,13786.0
2020-01-08 10:30:00,204.6,204.67,204.09,204.57,26122.0,204.0438,204.1136,203.5352,204.0139,26122.0
2020-01-08 11:00:00,204.57,205.92,204.43,205.74,26607.0,204.0139,205.3602,203.8743,205.1807,26607.0
2020-01-08 11:30:00,205.72,206.63,205.24,206.08,18937.0,205.1608,206.0683,204.6821,205.5198,18937.0
2020-01-08 12:00:00,206.15,206.35,205.96,206.17,20569.0,205.5896,205.7891,205.4001,205.6096,20569.0
2020-01-08 12:30:00,206.15,206.23,205.84,205.98,11100.0,205.5896,205.6694,205.2805,205.4201,11100.0
2020-01-08 13:00:00,205.9,205.91,205.59,205.61,16126.0,205.3403,205.3503,205.0311,205.0511,16126.0
2020-01-08 13:30:00,205.63,205.65,205.22,205.22,11400.0,205.071,205.091,204.6621,204.6621,11400.0
2020-01-08 14:00:00,205.3,205.63,205.25,205.3,17487.0,204.7419,205.071,204.6921,204.7419,17487.0
2020-01-08 14:30:00,205.31,205.5,205.01,205.29,19585.0,204.7519,204.9414,204.4527,204.7319,19585.0
2020-01-08 15:00:00,205.27,205.76,205.05,205.75,29484.0,204.712,205.2007,204.4926,205.1907,29484.0
2020-01-08 15:30:00,205.77,205.79,204.0,204.12,102583.0,205.2106,205.2306,203.4455,203.5651,102583.0
2020-01-09 09:30:00,205.55,206.51,205.36,206.47,26236.0,204.9912,205.9486,204.8018,205.9087,26236.0
2020-01-09 10:00:00,206.58,207.63,206.58,206.94,25362.0,206.0184,207.0656,206.0184,206.3775,25362.0
2020-01-09 10:30:00,206.82,207.36,206.72,207.21,13152.0,206.2578,206.7963,206.1581,206.6467,13152.0
2020-01-09 11:00:00,207.14,207.53,207.08,207.52,13676.0,206.5769,206.9659,206.5171,206.9559,13676.0
2020-01-09 11:30:00,207.52,207.88,207.5,207.79,10758.0,206.9559,207.3149,206.9359,207.2252,10758.0
2020-01-09 12:00:00,207.87,207.95,207.38,207.78,15947.0,207.3049,207.3847,206.8163,207.2152,15947.0
2020-01-09 12:30:00,207.77,207.81,206.96,207.51,16461.0,207.2052,207.2451,206.3974,206.9459,16461.0
2020-01-09 13:00:00,207.48,207.62,206.97,207.26,15867.0,206.916,207.0556,206.4074,206.6966,15867.0
2020-01-09 13:30:00,207.25,207.73,207.25,207.72,12071.0,206.6866,207.1653,206.6866,207.1553,12071.0
2020-01-09 14:00:00,207.7,207.81,207.53,207.76,10100.0,207.1354,207.2451,206.9659,207.1952,10100.0
2020-01-09 14:30:00,207.78,207.91,207.61,207.81,9672.0,207.2152,207.3448,207.0456,207.2451,9672.0
2020-01-09 15:00:00,207.81,207.88,207.49,207.73,19899.0,207.2451,207.3149,206.926,207.1653,19899.0
2020-01-09 15:30:00,207.79,208.99,207.78,208.88,124523.0,207.2252,208.4219,207.2152,208.3122,124523.0
2020-01-10 09:30:00,210.0,210.0,207.89,209.0,13866.0,209.4291,209.4291,207.3249,208.4319,13866.0
2020-01-10 10:00:00,209.22,209.35,208.91,209.25,8946.0,208.6513,208.7809,208.3421,208.6812,8946.0
2020-01-10 10:30:00,209.33,209.58,209.12,209.51,20004.0,208.761,209.0103,208.5515,208.9405,20004.0
2020-01-10 11:00:00,209.46,209.79,209.36,209.52,10226.0,208.8906,209.2197,208.7909,208.9505,10226.0
2020-01-10 11:30:00,209.47,209.78,209.29,209.78,18586.0,208.9006,209.2097,208.7211,209.2097,18586.0
2020-01-10 12:00:00,209.78,209.78,209.11,209.69,18545.0,209.2097,209.2097,208.5416,209.12,18545.0
2020-01-10 12:30:00,209.63,209.93,209.59,209.92,8048.0,209.0602,209.3593,209.0203,209.3494,8048.0
2020-01-10 13:00:00,209.92,210.3,209.88,210.03,31422.0,209.3494,209.7283,209.3095,209.4591,31422.0
2020-01-10 13:30:00,209.97,210.0,209.6,209.64,14794.0,209.3992,209.4291,209.0302,209.0701,14794.0
2020-01-10 14:00:00,209.67,209.8,209.41,209.42,17296.0,209.1,209.2297,208.8408,208.8507,17296.0
2020-01-10 14:30:00,209.45,209.49,209.06,209.24,32067.0,208.8806,208.9205,208.4917,208.6712,32067.0
2020-01-10 15:00:00,209.2,209.27,208.99,209.22,15764.0,208.6313,208.7011,208.4219,208.6513,15764.0
2020-01-10 15:30:00,209.16,209.49,208.81,209.07,56922.0,208.5914,208.9205,208.2424,208.5017,56922.0
2020-01-13 09:30:00,210.17,211.31,209.86,210.8,11373.0,209.5987,210.7356,209.2895,210.227,11373.0
2020-01-13 10:00:00,210.93,211.73,210.86,211.65,12615.0,210.3566,211.1544,210.2868,211.0747,12615.0
2020-01-13 10:30:00,211.54,212.32,211.54,212.1,18424.0,210.965,211.7428,210.965,211.5234,18424.0
2020-01-13 11:00:00,212.03,212.03,211.64,211.87,16916.0,211.4536,211.4536,211.0647,211.2941,16916.0
2020-01-13 11:30:00,211.87,212.11,211.27,211.77,13586.0,211.2941,211.5334,210.6957,211.1943,13586.0
2020-01-13 12:00:00,211.79,212.22,211.79,211.91,13494.0,211.2143,211.6431,211.2143,211.334,13494.0
2020-01-13 12:30:00,212.11,212.2,211.72,211.76,11543.0,211.5334,211.6232,211.1445,211.1844,11543.0
2020-01-13 13:00:00,211.76,212.15,211.64,211.81,12708.0,211.1844,211.5733,211.0647,211.2342,12708.0
2020-01-13 13:30:00,211.74,211.9,211.47,211.75,16116.0,211.1644,211.324,210.8952,211.1744,16116.0
2020-01-13 14:00:00,211.79,211.9,211.55,211.81,12036.0,211.2143,211.324,210.9749,211.2342,12036.0
2020-01-13 14:30:00,211.81,211.9,211.4,211.5,15644.0,211.2342,211.324,210.8253,210.9251,15644.0
2020-01-13 15:00:00,211.46,211.48,211.09,211.17,18981.0,210.8852,210.9051,210.5162,210.596,18981.0
2020-01-13 15:30:00,211.18,211.84,211.16,211.76,47984.0,210.6059,211.2641,210.586,211.1844,47984.0
2020-01-14 09:30:00,211.22,211.58,209.73,210.1,20083.0,210.6458,211.0049,209.1599,209.5289,20083.0
2020-01-14 10:00:00,210.11,210.5,210.01,210.18,18434.0,209.5388,209.9278,209.4391,209.6087,18434.0
2020-01-14 10:30:00,210.27,210.61,209.85,209.92,18135.0,209.6984,210.0375,209.2796,209.3494,18135.0
2020-01-14 11:00:00,209.92,210.16,209.67,209.74,10873.0,209.3494,209.5887,209.1,209.1699,10873.0
2020-01-14 11:30:00,209.81,209.97,209.66,209.86,16283.0,209.2397,209.3992,209.0901,209.2895,16283.0
2020-01-14 12:00:00,209.78,210.15,209.77,210.06,11014.0,209.2097,209.5787,209.1998,209.489,11014.0
2020-01-14 12:30:00,210.1,210.67,210.1,210.34,17447.0,209.5289,210.0973,209.5289,209.7682,17447.0
2020-01-14 13:00:00,210.45,210.49,210.16,210.42,10700.0,209.8779,209.9178,209.5887,209.848,10700.0
2020-01-14 13:30:00,210.46,210.62,209.8,210.0,13935.0,209.8879,210.0475,209.2297,209.4291,13935.0
2020-01-14 14:00:00,210.03,210.43,209.71,210.43,12235.0,209.4591,209.858,209.1399,209.858,12235.0
2020-01-14 14:30:00,210.37,210.64,210.21,210.22,13262.0,209.7981,210.0674,209.6386,209.6485,13262.0
2020-01-14 15:00:00,210.3,210.76,209.88,209.88,30688.0,209.7283,210.1871,209.3095,209.3095,30688.0
2020-01-14 15:30:00,209.85,210.23,209.0,209.39,72333.0,209.2796,209.6585,208.4319,208.8208,72333.0
2020-01-15 09:30:00,209.63,211.83,209.63,211.08,17340.0,209.0602,211.2542,209.0602,210.5062,17340.0
2020-01-15 10:00:00,211.21,211.3,210.67,211.28,18150.0,210.6359,210.7256,210.0973,210.7057,18150.0
2020-01-15 10:30:00,211.36,212.07,211.22,211.84,10342.0,210.7854,211.4935,210.6458,211.2641,10342.0
2020-01-15 11:00:00,211.83,211.93,211.3,211.83,9571.0,211.2542,211.3539,210.7256,211.2542,9571.0
2020-01-15 11:30:00,211.84,212.31,211.84,212.03,7600.0,211.2641,211.7329,211.2641,211.4536,7600.0
2020-01-15 12:00:00,212.15,212.57,212.15,212.47,9115.0,211.5733,211.9922,211.5733,211.8924,9115.0
2020-01-15 12:30:00,212.33,212.33,211.63,211.74,8867.0,211.7528,211.7528,211.0547,211.1644,8867.0
2020-01-15 13:00:00,211.68,211.88,211.55,211.72,6332.0,211.1046,211.304,210.9749,211.1445,6332.0
2020-01-15 13:30:00,211.88,212.14,211.63,211.82,9281.0,211.304,211.5633,211.0547,211.2442,9281.0
2020-01-15 14:00:00,211.87,212.61,211.87,212.47,7188.0,211.2941,212.0321,211.2941,211.8924,7188.0
2020-01-15 14:30:00,212.48,212.62,212.05,212.05,8075.0,211.9024,212.042,211.4736,211.4736,8075.0
2020-01-15 15:00:00,212.0,212.0,211.29,211.47,9293.0,211.4237,211.4237,210.7156,210.8952,9293.0
2020-01-15 15:30:00,211.44,211.78,211.23,211.76,20666.0,210.8652,211.2043,210.6558,211.1844,20666.0
2020-01-16 09:30:00,213.51,214.04,212.47,212.91,34896.0,212.9296,213.4582,211.8924,212.3312,34896.0
2020-01-16 10:00:00,212.95,213.02,212.26,212.42,16787.0,212.3711,212.4409,211.683,211.8426,16787.0
2020-01-16 10:30:00,212.49,212.57,212.03,212.13,5125.0,211.9124,211.9922,211.4536,211.5534,5125.0
2020-01-16 11:00:00,212.05,212.42,211.98,212.38,12825.0,211.4736,211.8426,211.4038,211.8027,12825.0
2020-01-16 11:30:00,212.28,212.65,212.28,212.65,4474.0,211.7029,212.0719,211.7029,212.0719,4474.0
2020-01-16 12:00:00,212.58,212.94,212.55,212.75,5100.0,212.0021,212.3612,211.9722,212.1717,5100.0
2020-01-16 12:30:00,212.73,212.73,212.47,212.66,6128.0,212.1517,212.1517,211.8924,212.0819,6128.0
2020-01-16 13:00:00,212.78,212.89,212.66,212.7,5200.0,212.2016,212.3113,212.0819,212.1218,5200.0
2020-01-16 13:30:00,212.7,213.28,212.7,213.18,7137.0,212.1218,212.7002,212.1218,212.6005,7137.0
2020-01-16 14:00:00,213.2,213.3,213.12,213.3,3710.0,212.6204,212.7202,212.5407,212.7202,3710.0
2020-01-16 14:30:00,213.21,213.21,212.85,212.85,5516.0,212.6304,212.6304,212.2714,212.2714,5516.0
2020-01-16 15:00:00,212.84,213.1,212.79,212.87,4600.0,212.2614,212.5207,212.2116,212.2913,4600.0
2020-01-16 15:30:00,212.9,213.59,212.89,213.54,21374.0,212.3213,213.0094,212.3113,212.9595,21374.0
2020-01-17 09:30:00,214.04,214.04,212.17,213.69,55286.0,213.4582,213.4582,211.5932,213.1091,55286.0
2020-01-17 10:00:00,213.7,213.7,212.76,213.62,14617.0,213.1191,213.1191,212.1816,213.0393,14617.0
2020-01-17 10:30:00,213.52,213.52,213.03,213.03,6667.0,212.9396,212.9396,212.4509,212.4509,6667.0
2020-01-17 11:00:00,213.16,213.54,213.15,213.53,8401.0,212.5806,212.9595,212.5706,212.9496,8401.0
2020-01-17 11:30:00,213.55,213.55,213.24,213.35,5928.0,212.9695,212.9695,212.6603,212.77,5928.0
2020-01-17 12:00:00,213.38,213.86,213.26,213.76,7946.0,212.8,213.2787,212.6803,213.1789,7946.0
2020-01-17 12:30:00,213.81,213.81,213.43,213.52,4100.0,213.2288,213.2288,212.8498,212.9396,4100.0
2020-01-17 13:00:00,213.37,213.85,213.37,213.69,9418.0,212.79,213.2687,212.79,213.1091,9418.0
2020-01-17 13:30:00,213.68,213.7,213.45,213.6,5665.0,213.0991,213.1191,212.8698,213.0194,5665.0
2020-01-17 14:00:00,213.59,213.89,213.59,213.83,6919.0,213.0094,213.3086,213.0094,213.2487,6919.0
2020-01-17 14:30:00,213.81,213.81,213.54,213.62,7049.0,213.2288,213.2288,212.9595,213.0393,7049.0
2020-01-17 15:00:00,213.63,213.72,213.37,213.66,8415.0,213.0493,213.139,212.79,213.0792,8415.0
2020-01-17 15:30:00,213.67,214.2,213.57,213.95,37774.0,213.0892,213.6177,212.9894,213.3684,37774.0
2020-01-21 09:30:00,213.39,214.57,213.05,214.57,17137.0,212.8099,213.9867,212.4709,213.9867,17137.0
2020-01-21 10:00:00,214.43,214.92,214.35,214.89,13281.0,213.8471,214.3358,213.7673,214.3059,13281.0
2020-01-21 10:30:00,214.9,215.03,214.73,214.92,19824.0,214.3158,214.4455,214.1463,214.3358,19824.0
2020-01-21 11:00:00,214.92,215.65,214.86,215.44,21782.0,214.3358,215.0638,214.2759,214.8544,21782.0
2020-01-21 11:30:00,215.45,215.8,215.18,215.31,18971.0,214.8643,215.2134,214.5951,214.7247,18971.0
2020-01-21 12:00:00,215.29,215.59,215.25,215.48,12461.0,214.7048,215.004,214.6649,214.8942,12461.0
2020-01-21 12:30:00,215.5,215.54,215.06,215.28,9205.0,214.9142,214.9541,214.4754,214.6948,9205.0
2020-01-21 13:00:00,215.26,215.43,214.79,214.95,11146.0,214.6748,214.8444,214.2061,214.3657,11146.0
2020-01-21 13:30:00,214.97,214.97,214.35,214.61,11215.0,214.3856,214.3856,213.7673,214.0266,11215.0
2020-01-21 14:00:00,214.61,214.82,214.49,214.6,11264.0,214.0266,214.236,213.9069,214.0166,11264.0
2020-01-21 14:30:00,214.6,214.88,214.44,214.77,10479.0,214.0166,214.2959,213.8571,214.1862,10479.0
2020-01-21 15:00:00,214.75,215.15,214.69,214.84,15513.0,214.1662,214.5651,214.1064,214.256,15513.0
2020-01-21 15:30:00,214.83,214.96,214.25,214.44,34235.0,214.246,214.3757,213.6676,213.8571,34235.0
2020-01-22 09:30:00,215.61,216.77,215.12,215.83,21805.0,215.0239,216.1807,214.5352,215.2433,21805.0
2020-01-22 10:00:00,215.86,216.85,215.53,216.56,17902.0,215.2732,216.2605,214.9441,215.9713,17902.0
2020-01-22 10:30:00,216.45,216.92,216.35,216.46,15711.0,215.8616,216.3303,215.7619,215.8716,15711.0
2020-01-22 11:00:00,216.3,216.31,215.36,215.48,9443.0,215.712,215.722,214.7746,214.8942,9443.0
2020-01-22 11:30:00,215.51,215.69,214.67,214.67,8271.0,214.9242,215.1037,214.0865,214.0865,8271.0
2020-01-22 12:00:00,214.75,214.87,214.25,214.27,10855.0,214.1662,214.2859,213.6676,213.6875,10855.0
2020-01-22 12:30:00,214.31,214.69,214.26,214.69,10556.0,213.7274,214.1064,213.6776,214.1064,10556.0
2020-01-22 13:00:00,214.68,215.14,214.63,215.11,8850.0,214.0964,214.5552,214.0466,214.5253,8850.0
2020-01-22 13:30:00,215.14,215.19,214.83,214.86,10389.0,214.5552,214.605,214.246,214.2759,10389.0
2020-01-22 14:00:00,214.85,215.16,214.85,214.97,7905.0,214.266,214.5751,214.266,214.3856,7905.0
2020-01-22 14:30:00,214.96,215.56,214.96,215.36,12291.0,214.3757,214.974,214.3757,214.7746,12291.0
2020-01-22 15:00:00,215.3,215.3,214.37,214.54,13084.0,214.7147,214.7147,213.7873,213.9568,13084.0
2020-01-22 15:30:00,214.53,214.75,214.0,214.09,48981.0,213.9468,214.1662,213.4183,213.508,48981.0
2020-01-23 09:30:00,214.66,214.87,213.61,214.55,11034.0,214.0765,214.2859,213.0293,213.9668,11034.0
2020-01-23 10:00:00,214.83,215.0,213.93,214.78,11105.0,214.246,214.4156,213.3485,214.1962,11105.0
2020-01-23 10:30:00,214.78,214.79,213.82,213.86,6746.0,214.1962,214.2061,213.2388,213.2787,6746.0
2020-01-23 11:00:00,213.94,214.25,213.59,213.98,3200.0,213.3584,213.6676,213.0094,213.3983,3200.0
2020-01-23 11:30:00,213.99,214.27,213.71,213.95,13345.0,213.4083,213.6875,213.1291,213.3684,13345.0
2020-01-23 12:00:00,214.2,214.56,214.13,214.51,3772.0,213.6177,213.9768,213.5479,213.9269,3772.0
2020-01-23 12:30:00,214.54,214.56,214.12,214.17,3500.0,213.9568,213.9768,213.5379,213.5878,3500.0
2020-01-23 13:00:00,214.1,214.48,214.06,214.27,6266.0,213.518,213.897,213.4781,213.6875,6266.0
2020-01-23 13:30:00,214.21,214.6,214.1,214.38,8573.0,213.6277,214.0166,213.518,213.7972,8573.0
2020-01-23 14:00:00,214.44,214.87,214.44,214.62,6400.0,213.8571,214.2859,213.8571,214.0366,6400.0
2020-01-23 14:30:00,214.6,214.85,214.6,214.72,5626.0,214.0166,214.266,214.0166,214.1363,5626.0
2020-01-23 15:00:00,214.79,214.93,214.63,214.9,10597.0,214.2061,214.3457,214.0466,214.3158,10597.0
2020-01-23 15:30:00,214.89,215.07,214.61,215.03,30175.0,214.3059,214.4854,214.0266,214.4455,30175.0
2020-01-24 09:30:00,216.21,216.34,215.59,215.89,11546.0,215.6223,215.7519,215.004,215.3031,11546.0
2020-01-24 10:00:00,216.15,216.15,215.44,215.52,5401.0,215.5624,215.5624,214.8544,214.9341,5401.0
2020-01-24 10:30:00,215.49,215.87,215.28,215.48,4973.0,214.9042,215.2832,214.6948,214.8942,4973.0
2020-01-24 11:00:00,215.36,215.58,214.65,214.87,7136.0,214.7746,214.994,214.0665,214.2859,7136.0
2020-01-24 11:30:00,215.03,215.13,214.6,214.61,6660.0,214.4455,214.5452,214.0166,214.0266,6660.0
2020-01-24 12:00:00,214.54,214.54,213.49,213.96,8698.0,213.9568,213.9568,212.9097,213.3784,8698.0
2020-01-24 12:30:00,214.28,214.5,214.12,214.23,5686.0,213.6975,213.9169,213.5379,213.6476,5686.0
2020-01-24 13:00:00,214.04,214.04,213.24,213.6,46966.0,213.4582,213.4582,212.6603,213.0194,46966.0
2020-01-24 13:30:00,213.56,213.67,212.82,213.05,10091.0,212.9795,213.0892,212.2415,212.4709,10091.0
2020-01-24 14:00:00,213.21,213.21,212.35,212.41,6924.0,212.6304,212.6304,211.7728,211.8326,6924.0
2020-01-24 14:30:00,212.58,213.28,212.55,213.19,10217.0,212.0021,212.7002,211.9722,212.6105,10217.0
2020-01-24 15:00:00,213.11,213.81,213.09,213.18,75106.0,212.5307,213.2288,212.5107,212.6005,75106.0
2020-01-24 15:30:00,213.1,213.1,212.45,212.76,36986.0,212.5207,212.5207,211.8725,212.1816,36986.0
2020-01-27 09:30:00,209.27,210.77,208.34,210.01,18156.0,208.7011,210.1971,207.7737,209.4391,18156.0
2020-01-27 10:00:00,210.01,210.33,209.33,210.33,8082.0,209.4391,209.7582,208.761,209.7582,8082.0
2020-01-27 10:30:00,210.19,210.28,209.72,210.03,7220.0,209.6186,209.7084,209.1499,209.4591,7220.0
2020-01-27 11:00:00,210.11,210.37,209.36,209.57,14814.0,209.5388,209.7981,208.7909,209.0003,14814.0
2020-01-27 11:30:00,209.84,210.21,209.6,210.07,9305.0,209.2696,209.6386,209.0302,209.499,9305.0
2020-01-27 12:00:00,210.06,210.5,209.75,210.26,7067.0,209.489,209.9278,209.1798,209.6884,7067.0
2020-01-27 12:30:00,210.32,210.49,210.08,210.13,4647.0,209.7483,209.9178,209.5089,209.5588,4647.0
2020-01-27 13:00:00,210.07,210.59,210.0,210.59,5602.0,209.499,210.0175,209.4291,210.0175,5602.0
2020-01-27 13:30:00,210.48,210.93,210.48,210.78,5200.0,209.9078,210.3566,209.9078,210.207,5200.0
2020-01-27 14:00:00,210.85,210.85,210.43,210.63,4790.0,210.2768,210.2768,209.858,210.0574,4790.0
2020-01-27 14:30:00,210.81,210.86,210.07,210.46,9158.0,210.2369,210.2868,209.499,209.8879,9158.0
2020-01-27 15:00:00,210.39,210.64,210.17,210.33,12054.0,209.8181,210.0674,209.5987,209.7582,12054.0
2020-01-27 15:30:00,210.25,210.27,209.74,209.86,35200.0,209.6785,209.6984,209.1699,209.2895,35200.0
2020-01-28 09:30:00,210.58,210.73,209.38,209.69,17562.0,210.0076,210.1572,208.8108,209.12,17562.0
2020-01-28 10:00:00,209.68,210.51,209.32,210.24,20754.0,209.11,209.9378,208.751,209.6685,20754.0
2020-01-28 10:30:00,210.36,211.29,210.04,211.01,10884.0,209.7882,210.7156,209.469,210.4364,10884.0
2020-01-28 11:00:00,211.2,211.46,210.88,211.31,10788.0,210.6259,210.8852,210.3068,210.7356,10788.0
2020-01-28 11:30:00,211.46,211.53,210.88,211.22,8641.0,210.8852,210.955,210.3068,210.6458,8641.0
2020-01-28 12:00:00,211.16,211.57,211.09,211.34,5180.0,210.586,210.9949,210.5162,210.7655,5180.0
2020-01-28 12:30:00,211.3,211.4,211.0,211.07,6475.0,210.7256,210.8253,210.4264,210.4962,6475.0
2020-01-28 13:00:00,211.06,211.1,210.77,210.96,6000.0,210.4863,210.5262,210.1971,210.3865,6000.0
2020-01-28 13:30:00,210.95,211.17,210.69,211.17,5475.0,210.3766,210.596,210.1173,210.596,5475.0
2020-01-28 14:00:00,211.21,211.4,211.06,211.15,6327.0,210.6359,210.8253,210.4863,210.576,6327.0
2020-01-28 14:30:00,211.21,211.57,211.21,211.25,6400.0,210.6359,210.9949,210.6359,210.6757,6400.0
2020-01-28 15:00:00,211.28,211.56,211.07,211.44,16928.0,210.7057,210.9849,210.4962,210.8652,16928.0
2020-01-28 15:30:00,211.45,211.5,210.85,210.89,48204.0,210.8752,210.9251,210.2768,210.3167,48204.0
2020-01-29 09:30:00,211.64,212.59,210.72,210.72,20362.0,211.0647,212.0121,210.1472,210.1472,20362.0
2020-01-29 10:00:00,211.03,211.08,209.76,210.26,16217.0,210.4563,210.5062,209.1898,209.6884,16217.0
2020-01-29 10:30:00,210.36,211.12,210.35,210.8,6401.0,209.7882,210.5461,209.7782,210.227,6401.0
2020-01-29 11:00:00,210.86,211.27,210.49,211.15,6035.0,210.2868,210.6957,209.9178,210.576,6035.0
2020-01-29 11:30:00,211.13,211.36,210.88,211.22,6710.0,210.5561,210.7854,210.3068,210.6458,6710.0
2020-01-29 12:00:00,211.15,211.38,211.01,211.22,5200.0,210.576,210.8054,210.4364,210.6458,5200.0
2020-01-29 12:30:00,211.33,211.33,210.61,210.93,6821.0,210.7555,210.7555,210.0375,210.3566,6821.0
2020-01-29 13:00:00,210.9,211.57,210.86,211.57,3879.0,210.3267,210.9949,210.2868,210.9949,3879.0
2020-01-29 13:30:00,211.44,211.7,211.19,211.19,6000.0,210.8652,211.1245,210.6159,210.6159,6000.0
2020-01-29 14:00:00,211.22,212.01,211.22,211.94,6366.0,210.6458,211.4337,210.6458,211.3639,6366.0
2020-01-29 14:30:00,211.92,212.11,211.74,211.81,10472.0,211.3439,211.5334,211.1644,211.2342,10472.0
2020-01-29 15:00:00,211.81,212.12,211.66,212.12,34974.0,211.2342,211.5434,211.0846,211.5434,34974.0
2020-01-29 15:30:00,212.11,212.25,211.81,212.13,87193.0,211.5334,211.673,211.2342,211.5534,87193.0
2020-01-30 09:30:00,209.99,212.23,209.65,212.0,24091.0,209.4192,211.6531,209.0801,211.4237,24091.0
2020-01-30 10:00:00,212.06,212.45,211.8,212.12,23634.0,211.4835,211.8725,211.2243,211.5434,23634.0
2020-01-30 10:30:00,211.94,212.05,210.87,211.51,13422.0,211.3639,211.4736,210.2968,210.935,13422.0
2020-01-30 11:00:00,211.43,212.2,211.28,212.15,10992.0,210.8553,211.6232,210.7057,211.5733,10992.0
2020-01-30 11:30:00,212.26,212.56,212.02,212.5,11385.0,211.683,211.9822,211.4437,211.9224,11385.0
2020-01-30 12:00:00,212.45,212.59,212.1,212.41,13754.0,211.8725,212.0121,211.5234,211.8326,13754.0
2020-01-30 12:30:00,212.39,212.46,211.41,211.56,9487.0,211.8126,211.8825,210.8353,210.9849,9487.0
2020-01-30 13:00:00,211.53,211.66,211.11,211.28,4543.0,210.955,211.0846,210.5361,210.7057,4543.0
2020-01-30 13:30:00,211.35,211.45,211.14,211.24,3654.0,210.7755,210.8752,210.566,210.6658,3654.0
2020-01-30 14:00:00,211.26,211.8,211.2,211.63,4735.0,210.6857,211.2243,210.6259,211.0547,4735.0
2020-01-30 14:30:00,211.57,212.37,211.27,212.25,19957.0,210.9949,211.7927,210.6957,211.673,19957.0
2020-01-30 15:00:00,212.55,213.03,212.31,212.88,6262.0,211.9722,212.4509,211.7329,212.3013,6262.0
2020-01-30 15:30:00,212.92,213.48,212.79,213.34,28176.0,212.3412,212.8997,212.2116,212.7601,28176.0
2020-01-31 09:30:00,212.91,213.55,212.1,212.98,47550.0,212.3312,212.9695,211.5234,212.401,47550.0
2020-01-31 10:00:00,213.57,213.57,212.39,212.47,39836.0,212.9894,212.9894,211.8126,211.8924,39836.0
2020-01-31 10:30:00,212.5,212.59,210.29,210.29,24466.0,211.9224,212.0121,209.7184,209.7184,24466.0
2020-01-31 11:00:00,210.27,210.41,209.24,209.24,12393.0,209.6984,209.838,208.6712,208.6712,12393.0
2020-01-31 11:30:00,209.25,209.95,208.67,209.89,9055.0,208.6812,209.3793,208.1028,209.3194,9055.0
2020-01-31 12:00:00,209.99,209.99,209.11,209.61,13015.0,209.4192,209.4192,208.5416,209.0402,13015.0
2020-01-31 12:30:00,209.55,209.62,208.54,209.33,14086.0,208.9804,209.0502,207.9731,208.761,14086.0
2020-01-31 13:00:00,209.41,209.58,209.03,209.51,32829.0,208.8408,209.0103,208.4618,208.9405,32829.0
2020-01-31 13:30:00,209.36,209.6,208.95,209.59,5750.0,208.7909,209.0302,208.382,209.0203,5750.0
2020-01-31 14:00:00,209.66,209.9,209.11,209.33,8146.0,209.0901,209.3294,208.5416,208.761,8146.0
2020-01-31 14:30:00,209.33,210.04,209.32,209.58,9952.0,208.761,209.469,208.751,209.0103,9952.0
2020-01-31 15:00:00,209.65,209.65,208.61,208.62,14077.0,209.0801,209.0801,208.0429,208.0529,14077.0
2020-01-31 15:30:00,208.58,208.82,207.93,208.05,96904.0,208.013,208.2524,207.3648,207.4844,96904.0
2020-02-03 09:30:00,208.63,210.59,208.63,210.43,19391.0,208.0629,210.0175,208.0629,209.858,19391.0
2020-02-03 10:00:00,210.57,211.18,210.2,211.12,7821.0,209.9976,210.6059,209.6286,210.5461,7821.0
2020-02-03 10:30:00,211.09,211.09,210.63,210.78,8769.0,210.5162,210.5162,210.0574,210.207,8769.0
2020-02-03 11:00:00,210.81,210.99,210.26,210.28,8117.0,210.2369,210.4165,209.6884,209.7084,8117.0
2020-02-03 11:30:00,210.17,210.26,209.51,210.02,9672.0,209.5987,209.6884,208.9405,209.4491,9672.0
2020-02-03 12:00:00,210.05,210.28,209.83,210.25,6510.0,209.479,209.7084,209.2596,209.6785,6510.0
2020-02-03 12:30:00,210.2,210.44,210.03,210.27,6300.0,209.6286,209.868,209.4591,209.6984,6300.0
2020-02-03 13:00:00,210.28,210.59,210.03,210.33,10183.0,209.7084,210.0175,209.4591,209.7582,10183.0
2020-02-03 13:30:00,210.31,210.87,210.25,210.86,8848.0,209.7383,210.2968,209.6785,210.2868,8848.0
2020-02-03 14:00:00,210.81,210.81,210.36,210.68,8000.0,210.2369,210.2369,209.7882,210.1073,8000.0
2020-02-03 14:30:00,210.63,210.9,210.43,210.76,9320.0,210.0574,210.3267,209.858,210.1871,9320.0
2020-02-03 15:00:00,210.77,210.94,210.51,210.8,9762.0,210.1971,210.3666,209.9378,210.227,9762.0
2020-02-03 15:30:00,210.84,211.04,210.22,210.58,38588.0,210.2669,210.4663,209.6485,210.0076,38588.0
2020-02-04 09:30:00,213.35,214.22,211.81,211.93,17853.0,212.77,213.6377,211.2342,211.3539,17853.0
2020-02-04 10:00:00,211.86,212.86,211.43,212.51,10957.0,211.2841,212.2814,210.8553,211.9323,10957.0
2020-02-04 10:30:00,212.57,212.67,212.04,212.36,18471.0,211.9922,212.0919,211.4636,211.7827,18471.0
2020-02-04 11:00:00,212.41,213.81,212.41,213.69,11573.0,211.8326,213.2288,211.8326,213.1091,11573.0
2020-02-04 11:30:00,213.54,213.75,213.39,213.55,7546.0,212.9595,213.169,212.8099,212.9695,7546.0
2020-02-04 12:00:00,213.52,214.15,213.5,213.95,7359.0,212.9396,213.5679,212.9196,213.3684,7359.0
2020-02-04 12:30:00,213.99,214.01,213.73,213.96,11984.0,213.4083,213.4282,213.149,213.3784,11984.0
2020-02-04 13:00:00,214.02,214.02,213.51,213.61,7760.0,213.4382,213.4382,212.9296,213.0293,7760.0
2020-02-04 13:30:00,213.63,213.91,213.63,213.81,6600.0,213.0493,213.3285,213.0493,213.2288,6600.0
2020-02-04 14:00:00,213.83,213.97,213.65,213.87,5215.0,213.2487,213.3884,213.0692,213.2886,5215.0
2020-02-04 14:30:00,213.88,214.27,213.84,213.92,7593.0,213.2986,213.6875,213.2587,213.3385,7593.0
2020-02-04 15:00:00,213.85,214.07,213.58,214.07,13038.0,213.2687,213.4881,212.9994,213.4881,13038.0
2020-02-04 15:30:00,214.04,214.86,214.02,214.58,72337.0,213.4582,214.2759,213.4382,213.9967,72337.0
2020-02-05 09:30:00,216.21,216.22,212.81,214.33,21895.0,215.6223,215.6322,212.2315,213.7474,21895.0
2020-02-05 10:00:00,214.37,214.37,213.19,213.22,11697.0,213.7873,213.7873,212.6105,212.6404,11697.0
2020-02-05 10:30:00,213.17,213.28,212.32,212.55,17249.0,212.5905,212.7002,211.7428,211.9722,17249.0
2020-02-05 11:00:00,212.53,213.23,212.36,212.94,19892.0,211.9523,212.6504,211.7827,212.3612,19892.0
2020-02-05 11:30:00,212.9,213.01,212.37,212.57,16094.0,212.3213,212.431,211.7927,211.9922,16094.0
2020-02-05 12:00:00,212.51,212.87,212.39,212.55,11978.0,211.9323,212.2913,211.8126,211.9722,11978.0
2020-02-05 12:30:00,212.57,212.75,212.41,212.52,10188.0,211.9922,212.1717,211.8326,211.9423,10188.0
2020-02-05 13:00:00,212.46,212.59,212.24,212.3,17700.0,211.8825,212.0121,211.6631,211.7229,17700.0
2020-02-05 13:30:00,212.26,212.43,212.09,212.16,16012.0,211.683,211.8525,211.5135,211.5833,16012.0
2020-02-05 14:00:00,212.14,212.18,211.8,212.17,20955.0,211.5633,211.6032,211.2243,211.5932,20955.0
2020-02-05 14:30:00,212.19,212.84,212.05,212.57,26948.0,211.6132,212.2614,211.4736,211.9922,26948.0
2020-02-05 15:00:00,212.56,213.05,212.56,212.76,19667.0,211.9822,212.4709,211.9822,212.1816,19667.0
2020-02-05 15:30:00,212.75,213.44,212.57,213.17,67804.0,212.1717,212.8598,211.9922,212.5905,67804.0
2020-02-06 09:30:00,214.45,216.83,213.15,216.5,31398.0,213.867,216.2406,212.5706,215.9115,31398.0
2020-02-06 10:00:00,216.65,216.8,215.0,215.47,24789.0,216.0611,216.2107,214.4156,214.8843,24789.0
2020-02-06 10:30:00,215.52,216.28,215.43,215.66,12569.0,214.9341,215.6921,214.8444,215.0738,12569.0
2020-02-06 11:00:00,215.44,216.64,215.33,216.41,34290.0,214.8544,216.0511,214.7447,215.8217,34290.0
2020-02-06 11:30:00,216.39,216.91,216.32,216.76,10585.0,215.8018,216.3204,215.732,216.1708,10585.0
2020-02-06 12:00:00,216.65,216.89,216.49,216.49,16395.0,216.0611,216.3004,215.9015,215.9015,16395.0
2020-02-06 12:30:00,216.36,216.89,216.36,216.78,10414.0,215.7719,216.3004,215.7719,216.1907,10414.0
2020-02-06 13:00:00,216.75,217.0,216.72,216.88,14670.0,216.1608,216.4101,216.1309,216.2904,14670.0
2020-02-06 13:30:00,216.84,217.09,216.69,217.06,7299.0,216.2506,216.4999,216.101,216.47,7299.0
2020-02-06 14:00:00,217.04,217.06,216.62,216.93,10288.0,216.45,216.47,216.0312,216.3403,10288.0
2020-02-06 14:30:00,216.92,216.92,216.36,216.53,16399.0,216.3303,216.3303,215.7719,215.9414,16399.0
2020-02-06 15:00:00,216.53,216.74,216.37,216.55,25744.0,215.9414,216.1508,215.7818,215.9613,25744.0
2020-02-06 15:30:00,216.55,217.23,216.46,217.23,61541.0,215.9613,216.6395,215.8716,216.6395,61541.0
2020-02-07 09:30:00,209.0,211.83,205.02,208.03,190813.0,208.4319,211.2542,204.4627,207.4645,190813.0
2020-02-07 10:00:00,207.78,207.8,204.31,206.06,84068.0,207.2152,207.2351,203.7546,205.4999,84068.0
2020-02-07 10:30:00,205.74,206.8,204.77,205.55,126557.0,205.1807,206.2378,204.2134,204.9912,126557.0
2020-02-07 11:00:00,205.63,206.05,204.25,204.5,34847.0,205.071,205.4899,203.6948,203.9441,34847.0
2020-02-07 11:30:00,204.66,205.63,204.35,205.05,49089.0,204.1037,205.071,203.7945,204.4926,49089.0
2020-02-07 12:00:00,205.15,205.15,203.13,203.55,30083.0,204.5923,204.5923,202.5778,202.9967,30083.0
2020-02-07 12:30:00,203.81,204.62,202.87,204.37,30072.0,203.256,204.0638,202.3185,203.8145,30072.0
2020-02-07 13:00:00,204.57,205.17,204.28,204.73,21318.0,204.0139,204.6123,203.7247,204.1735,21318.0
2020-02-07 13:30:00,204.72,205.27,204.66,204.94,26050.0,204.1635,204.712,204.1037,204.3829,26050.0
2020-02-07 14:00:00,204.94,205.15,203.95,204.36,33527.0,204.3829,204.5923,203.3956,203.8045,33527.0
2020-02-07 14:30:00,204.51,204.62,203.6,204.27,25924.0,203.9541,204.0638,203.0465,203.7147,25924.0
2020-02-07 15:00:00,204.36,204.72,203.99,204.71,33705.0,203.8045,204.1635,203.4355,204.1535,33705.0
2020-02-07 15:30:00,204.71,205.3,204.45,205.0,77891.0,204.1535,204.7419,203.8942,204.4427,77891.0
2020-02-10 09:30:00,205.51,205.75,203.06,203.06,25177.0,204.9514,205.1907,202.508,202.508,25177.0
2020-02-10 10:00:00,203.33,204.17,203.33,203.73,12096.0,202.7773,203.615,202.7773,203.1762,12096.0
2020-02-10 10:30:00,203.7,203.89,203.2,203.23,12182.0,203.1463,203.3358,202.6476,202.6775,12182.0
2020-02-10 11:00:00,203.3,203.62,203.18,203.58,15058.0,202.7474,203.0665,202.6277,203.0266,15058.0
2020-02-10 11:30:00,203.66,203.91,203.41,203.87,15819.0,203.1064,203.3557,202.8571,203.3158,15819.0
2020-02-10 12:00:00,203.84,204.46,203.84,204.06,24231.0,203.2859,203.9042,203.2859,203.5053,24231.0
2020-02-10 12:30:00,204.01,204.04,203.58,203.7,10340.0,203.4554,203.4853,203.0266,203.1463,10340.0
2020-02-10 13:00:00,203.64,203.69,203.32,203.59,23111.0,203.0864,203.1363,202.7673,203.0366,23111.0
2020-02-10 13:30:00,203.61,204.12,203.61,204.09,14213.0,203.0565,203.5651,203.0565,203.5352,14213.0
2020-02-10 14:00:00,204.18,204.69,204.13,204.57,11100.0,203.625,204.1336,203.5751,204.0139,11100.0
2020-02-10 14:30:00,204.58,204.93,204.57,204.8,17558.0,204.0239,204.3729,204.0139,204.2433,17558.0
2020-02-10 15:00:00,204.87,205.48,204.83,205.48,16789.0,204.3131,204.9214,204.2732,204.9214,16789.0
2020-02-10 15:30:00,205.4,205.89,205.23,205.76,50738.0,204.8417,205.3303,204.6721,205.2007,50738.0
2020-02-11 09:30:00,206.31,206.31,204.5,204.62,17975.0,205.7492,205.7492,203.9441,204.0638,17975.0
2020-02-11 10:00:00,204.6,205.82,204.51,205.1,24599.0,204.0438,205.2605,203.9541,204.5425,24599.0
2020-02-11 10:30:00,205.15,205.76,204.98,205.52,21981.0,204.5923,205.2007,204.4228,204.9613,21981.0
2020-02-11 11:00:00,205.47,205.68,205.36,205.57,25544.0,204.9115,205.1209,204.8018,205.0112,25544.0
2020-02-11 11:30:00,205.52,205.52,205.04,205.5,20447.0,204.9613,204.9613,204.4826,204.9414,20447.0
2020-02-11 12:00:00,205.58,205.79,205.52,205.64,11050.0,205.0212,205.2306,204.9613,205.081,11050.0
2020-02-11 12:30:00,205.65,205.78,205.53,205.75,11447.0,205.091,205.2206,204.9713,205.1907,11447.0
2020-02-11 13:00:00,205.67,206.0,205.66,205.88,10100.0,205.1109,205.44,205.1009,205.3203,10100.0
2020-02-11 13:30:00,205.85,205.86,205.31,205.48,20866.0,205.2904,205.3004,204.7519,204.9214,20866.0
2020-02-11 14:00:00,205.43,205.55,205.29,205.44,24073.0,204.8716,204.9912,204.7319,204.8815,24073.0
2020-02-11 14:30:00,205.44,205.59,205.14,205.19,18411.0,204.8815,205.0311,204.5824,204.6322,18411.0
2020-02-11 15:00:00,205.2,205.32,204.94,205.17,35801.0,204.6422,204.7619,204.3829,204.6123,35801.0
2020-02-11 15:30:00,205.23,205.51,204.36,204.45,75389.0,204.6721,204.9514,203.8045,203.8942,75389.0
2020-02-12 09:30:00,204.67,206.27,204.13,205.44,31073.0,204.1136,205.7093,203.5751,204.8815,31073.0
2020-02-12 10:00:00,205.43,205.73,205.02,205.1,17233.0,204.8716,205.1708,204.4627,204.5425,17233.0
2020-02-12 10:30:00,205.07,205.93,205.04,205.59,20104.0,204.5125,205.3702,204.4826,205.0311,20104.0
2020-02-12 11:00:00,205.64,206.76,205.59,206.7,16309.0,205.081,206.198,205.0311,206.1381,16309.0
2020-02-12 11:30:00,206.67,207.17,206.63,206.97,19364.0,206.1082,206.6068,206.0683,206.4074,19364.0
2020-02-12 12:00:00,206.91,207.6,206.91,207.54,15290.0,206.3475,207.0357,206.3475,206.9758,15290.0
2020-02-12 12:30:00,207.59,207.99,207.59,207.95,16784.0,207.0257,207.4246,207.0257,207.3847,16784.0
2020-02-12 13:00:00,208.01,208.01,207.3,207.59,27402.0,207.4446,207.4446,206.7365,207.0257,27402.0
2020-02-12 13:30:00,207.69,208.0,207.63,207.95,22510.0,207.1254,207.4346,207.0656,207.3847,22510.0
2020-02-12 14:00:00,208.0,208.05,207.88,207.99,11103.0,207.4346,207.4844,207.3149,207.4246,11103.0
2020-02-12 14:30:00,207.92,208.17,207.8,208.14,16010.0,207.3548,207.6041,207.2351,207.5742,16010.0
2020-02-12 15:00:00,208.13,208.24,207.69,207.69,25661.0,207.5642,207.6739,207.1254,207.1254,25661.0
2020-02-12 15:30:00,207.69,208.37,207.68,208.31,66129.0,207.1254,207.8036,207.1155,207.7437,66129.0
2020-02-13 09:30:00,207.4,209.29,207.33,209.1,18300.0,206.8362,208.7211,206.7664,208.5316,18300.0
2020-02-13 10:00:00,209.06,209.68,208.59,209.33,15300.0,208.4917,209.11,208.023,208.761,15300.0
2020-02-13 10:30:00,209.34,209.53,209.15,209.45,7826.0,208.7709,208.9604,208.5815,208.8806,7826.0
2020-02-13 11:00:00,209.44,209.58,209.14,209.57,21093.0,208.8707,209.0103,208.5715,209.0003,21093.0
2020-02-13 11:30:00,209.72,209.83,209.47,209.54,12223.0,209.1499,209.2596,208.9006,208.9704,12223.0
2020-02-13 12:00:00,209.5,210.11,209.5,209.93,8509.0,208.9305,209.5388,208.9305,209.3593,8509.0
2020-02-13 12:30:00,209.77,209.83,209.46,209.49,14646.0,209.1998,209.2596,208.8906,208.9205,14646.0
2020-02-13 13:00:00,209.34,209.35,208.98,209.34,12388.0,208.7709,208.7809,208.4119,208.7709,12388.0
2020-02-13 13:30:00,209.35,210.22,209.25,210.12,14642.0,208.7809,209.6485,208.6812,209.5488,14642.0
2020-02-13 14:00:00,210.24,210.77,210.24,210.54,17189.0,209.6685,210.1971,209.6685,209.9677,17189.0
2020-02-13 14:30:00,210.53,210.71,210.29,210.61,20951.0,209.9577,210.1372,209.7184,210.0375,20951.0
2020-02-13 15:00:00,210.6,210.72,209.92,209.92,18388.0,210.0275,210.1472,209.3494,209.3494,18388.0
2020-02-13 15:30:00,209.91,210.09,209.6,209.89,39621.0,209.3394,209.5189,209.0302,209.3194,39621.0
2020-02-14 09:30:00,210.0,211.34,207.02,210.8,21477.0,209.4291,210.7655,206.4572,210.227,21477.0
2020-02-14 10:00:00,210.86,211.22,210.17,210.48,13116.0,210.2868,210.6458,209.5987,209.9078,13116.0
2020-02-14 10:30:00,210.4,210.5,209.86,210.18,18303.0,209.8281,209.9278,209.2895,209.6087,18303.0
2020-02-14 11:00:00,210.15,210.52,209.94,210.15,11538.0,209.5787,209.9477,209.3693,209.5787,11538.0
2020-02-14 11:30:00,210.13,210.14,209.48,209.71,10635.0,209.5588,209.5688,208.9106,209.1399,10635.0
2020-02-14 12:00:00,209.48,209.65,209.28,209.41,15981.0,208.9106,209.0801,208.7111,208.8408,15981.0
2020-02-14 12:30:00,209.45,209.72,209.42,209.56,9705.0,208.8806,209.1499,208.8507,208.9903,9705.0
2020-02-14 13:00:00,209.56,209.78,209.22,209.25,11005.0,208.9903,209.2097,208.6513,208.6812,11005.0
2020-02-14 13:30:00,209.28,209.4,209.03,209.1,9932.0,208.7111,208.8308,208.4618,208.5316,9932.0
2020-02-14 14:00:00,209.1,209.4,208.96,209.25,8385.0,208.5316,208.8308,208.392,208.6812,8385.0
2020-02-14 14:30:00,209.15,209.3,209.05,209.26,11500.0,208.5815,208.731,208.4817,208.6912,11500.0
2020-02-14 15:00:00,209.29,209.29,208.71,208.9,13540.0,208.7211,208.7211,208.1427,208.3321,13540.0
2020-02-14 15:30:00,208.9,209.78,208.9,209.57,63536.0,208.3321,209.2097,208.3321,209.0003,63536.0
2020-02-18 09:30:00,209.4,209.4,208.1,209.18,10814.0,208.8308,208.8308,207.5343,208.6114,10814.0
2020-02-18 10:00:00,209.11,209.35,208.68,208.69,11282.0,208.5416,208.7809,208.1127,208.1227,11282.0
2020-02-18 10:30:00,208.8,209.27,208.77,209.13,5921.0,208.2324,208.7011,208.2025,208.5615,5921.0
2020-02-18 11:00:00,209.02,209.47,208.96,209.38,4802.0,208.4518,208.9006,208.392,208.8108,4802.0
2020-02-18 11:30:00,209.4,209.51,209.25,209.49,3597.0,208.8308,208.9405,208.6812,208.9205,3597.0
2020-02-18 12:00:00,209.18,209.45,208.96,209.09,3219.0,208.6114,208.8806,208.392,208.5216,3219.0
2020-02-18 12:30:00,209.07,209.33,209.06,209.06,5386.0,208.5017,208.761,208.4917,208.4917,5386.0
2020-02-18 13:00:00,209.09,209.34,209.09,209.3,7940.0,208.5216,208.7709,208.5216,208.731,7940.0
2020-02-18 13:30:00,209.34,209.57,209.16,209.23,5318.0,208.7709,209.0003,208.5914,208.6612,5318.0
2020-02-18 14:00:00,209.21,209.74,209.16,209.74,5817.0,208.6413,209.1699,208.5914,209.1699,5817.0
2020-02-18 14:30:00,209.71,209.97,209.65,209.91,6683.0,209.1399,209.3992,209.0801,209.3394,6683.0
2020-02-18 15:00:00,209.93,210.13,209.81,209.98,4170.0,209.3593,209.5588,209.2397,209.4092,4170.0
2020-02-18 15:30:00,209.98,210.61,209.93,210.53,38216.0,209.4092,210.0375,209.3593,209.9577,38216.0
2020-02-19 09:30:00,210.89,211.87,209.43,211.72,16308.0,210.3167,211.2941,208.8607,211.1445,16308.0
2020-02-19 10:00:00,211.67,211.96,211.18,211.87,21891.0,211.0946,211.3838,210.6059,211.2941,21891.0
2020-02-19 10:30:00,211.87,212.31,211.86,212.12,19047.0,211.2941,211.7329,211.2841,211.5434,19047.0
2020-02-19 11:00:00,212.09,212.57,212.08,212.19,16937.0,211.5135,211.9922,211.5035,211.6132,16937.0
2020-02-19 11:30:00,212.25,212.88,212.24,212.72,8800.0,211.673,212.3013,211.6631,212.1418,8800.0
2020-02-19 12:00:00,212.73,212.86,212.63,212.65,15224.0,212.1517,212.2814,212.052,212.0719,15224.0
2020-02-19 12:30:00,212.66,213.02,212.61,212.73,16225.0,212.0819,212.4409,212.0321,212.1517,16225.0
2020-02-19 13:00:00,212.77,212.95,212.69,212.88,21871.0,212.1916,212.3711,212.1118,212.3013,21871.0
2020-02-19 13:30:00,212.9,213.02,212.6,212.68,21265.0,212.3213,212.4409,212.0221,212.1019,21265.0
2020-02-19 14:00:00,212.66,212.74,212.45,212.61,13629.0,212.0819,212.1617,211.8725,212.0321,13629.0
2020-02-19 14:30:00,212.65,212.71,212.37,212.37,10577.0,212.0719,212.1318,211.7927,211.7927,10577.0
2020-02-19 15:00:00,212.39,212.45,211.72,211.75,25404.0,211.8126,211.8725,211.1445,211.1744,25404.0
2020-02-19 15:30:00,211.76,211.81,211.09,211.25,31680.0,211.1844,211.2342,210.5162,210.6757,31680.0
2020-02-20 09:30:00,210.27,210.95,209.2,209.2,19435.0,209.6984,210.3766,208.6313,208.6313,19435.0
2020-02-20 10:00:00,209.31,209.41,208.39,209.02,31840.0,208.741,208.8408,207.8235,208.4518,31840.0
2020-02-20 10:30:00,209.01,209.89,208.96,209.72,13326.0,208.4418,209.3194,208.392,209.1499,13326.0
2020-02-20 11:00:00,209.71,209.71,207.68,207.7,50197.0,209.1399,209.1399,207.1155,207.1354,50197.0
2020-02-20 11:30:00,207.64,207.79,205.68,207.21,42182.0,207.0756,207.2252,205.1209,206.6467,42182.0
2020-02-20 12:00:00,207.23,207.58,206.82,207.09,19243.0,206.6667,207.0157,206.2578,206.5271,19243.0
2020-02-20 12:30:00,207.02,207.84,206.93,207.81,12688.0,206.4572,207.275,206.3675,207.2451,12688.0
2020-02-20 13:00:00,207.77,208.86,207.73,208.68,12430.0,207.2052,208.2922,207.1653,208.1127,12430.0
2020-02-20 13:30:00,208.68,208.83,208.34,208.5,15090.0,208.1127,208.2623,207.7737,207.9332,15090.0
2020-02-20 14:00:00,208.54,209.39,208.54,209.35,7962.0,207.9731,208.8208,207.9731,208.7809,7962.0
2020-02-20 14:30:00,209.42,209.79,209.21,209.46,6644.0,208.8507,209.2197,208.6413,208.8906,6644.0
2020-02-20 15:00:00,209.45,209.68,209.04,209.58,8425.0,208.8806,209.11,208.4718,209.0103,8425.0
2020-02-20 15:30:00,209.63,209.86,209.04,209.06,58903.0,209.0602,209.2895,208.4718,208.4917,58903.0
2020-02-21 09:30:00,207.72,209.4,205.14,206.57,56052.0,207.1553,208.8308,204.5824,206.0085,56052.0
2020-02-21 10:00:00,206.52,206.67,205.28,206.1,19821.0,205.9586,206.1082,204.722,205.5397,19821.0
2020-02-21 10:30:00,206.03,206.15,204.77,205.27,12852.0,205.4699,205.5896,204.2134,204.712,12852.0
2020-02-21 11:00:00,205.39,205.91,205.27,205.91,14114.0,204.8317,205.3503,204.712,205.3503,14114.0
2020-02-21 11:30:00,206.02,206.06,205.24,205.6,15534.0,205.46,205.4999,204.6821,205.0411,15534.0
2020-02-21 12:00:00,205.55,205.75,205.38,205.7,19999.0,204.9912,205.1907,204.8217,205.1408,19999.0
2020-02-21 12:30:00,205.71,205.95,205.45,205.63,18005.0,205.1508,205.3902,204.8915,205.071,18005.0
2020-02-21 13:00:00,205.56,205.73,205.4,205.41,16188.0,205.0012,205.1708,204.8417,204.8516,16188.0
2020-02-21 13:30:00,205.35,205.36,204.56,205.18,18151.0,204.7918,204.8018,204.0039,204.6222,18151.0
2020-02-21 14:00:00,205.07,205.23,204.63,205.15,18212.0,204.5125,204.6721,204.0737,204.5923,18212.0
2020-02-21 14:30:00,205.2,205.79,205.03,205.58,14977.0,204.6422,205.2306,204.4727,205.0212,14977.0
2020-02-21 15:00:00,205.65,205.91,205.43,205.86,27082.0,205.091,205.3503,204.8716,205.3004,27082.0
2020-02-21 15:30:00,205.86,206.51,205.67,206.11,78560.0,205.3004,205.9486,205.1109,205.5497,78560.0
2020-02-24 09:30:00,203.2,204.0,201.64,203.33,44751.0,202.6476,203.4455,201.0919,202.7773,44751.0
2020-02-24 10:00:00,203.12,203.38,201.7,201.9,53365.0,202.5678,202.8271,201.1517,201.3512,53365.0
2020-02-24 10:30:00,201.84,202.56,201.71,202.26,25974.0,201.2913,202.0094,201.1617,201.7102,25974.0
2020-02-24 11:00:00,202.25,202.73,201.93,202.05,35723.0,201.7002,202.1789,201.3811,201.5008,35723.0
2020-02-24 11:30:00,202.01,202.01,200.37,200.69,17329.0,201.4609,201.4609,199.8253,200.1445,17329.0
2020-02-24 12:00:00,200.65,200.68,199.23,199.74,32391.0,200.1046,200.1345,198.6884,199.197,32391.0
2020-02-24 12:30:00,199.76,200.64,199.57,200.0,13166.0,199.217,200.0946,199.0275,199.4563,13166.0
2020-02-24 13:00:00,199.94,199.97,198.69,199.48,13706.0,199.3965,199.4264,198.1499,198.9377,13706.0
2020-02-24 13:30:00,199.55,200.07,199.31,200.06,15954.0,199.0076,199.5261,198.7682,199.5162,15954.0
2020-02-24 14:00:00,200.03,200.98,199.71,200.94,15889.0,199.4862,200.4337,199.1671,200.3938,15889.0
2020-02-24 14:30:00,200.98,201.85,200.79,201.74,11529.0,200.4337,201.3013,200.2442,201.1916,11529.0
2020-02-24 15:00:00,201.78,202.19,201.17,201.42,24860.0,201.2315,201.6404,200.6231,200.8725,24860.0
2020-02-24 15:30:00,201.35,201.49,200.4,200.5,75032.0,200.8027,200.9423,199.8552,199.955,75032.0
2020-02-25 09:30:00,201.82,202.01,199.22,200.84,23820.0,201.2714,201.4609,198.6785,200.294,23820.0
2020-02-25 10:00:00,200.42,201.17,199.72,199.81,28244.0,199.8752,200.6231,199.1771,199.2668,28244.0
2020-02-25 10:30:00,199.66,200.27,198.33,199.01,13740.0,199.1173,199.7256,197.7909,198.469,13740.0
2020-02-25 11:00:00,198.99,199.2,197.58,198.39,28429.0,198.4491,198.6585,197.0429,197.8507,28429.0
2020-02-25 11:30:00,198.2,199.4,198.12,199.24,27483.0,197.6612,198.858,197.5814,198.6984,27483.0
2020-02-25 12:00:00,199.34,199.55,198.01,198.2,15448.0,198.7981,199.0076,197.4717,197.6612,15448.0
2020-02-25 12:30:00,198.28,198.65,197.13,197.25,10129.0,197.741,198.11,196.5941,196.7138,10129.0
2020-02-25 13:00:00,197.08,197.39,196.31,196.72,11888.0,196.5443,196.8534,195.7764,196.1852,11888.0
2020-02-25 13:30:00,196.66,196.66,195.87,195.87,12933.0,196.1254,196.1254,195.3376,195.3376,12933.0
2020-02-25 14:00:00,195.66,195.87,194.38,194.42,22867.0,195.1281,195.3376,193.8516,193.8915,22867.0
2020-02-25 14:30:00,194.39,195.48,193.91,195.43,30480.0,193.8616,194.9486,193.3829,194.8988,30480.0
2020-02-25 15:00:00,195.49,196.35,194.36,194.76,24380.0,194.9586,195.8163,193.8317,194.2306,24380.0
2020-02-25 15:30:00,194.62,195.02,193.31,193.65,112862.0,194.091,194.4899,192.7845,193.1236,112862.0
2020-02-26 09:30:00,195.56,198.52,195.56,197.92,61188.0,195.0284,197.9804,195.0284,197.382,61188.0
2020-02-26 10:00:00,197.86,199.88,197.69,199.78,51931.0,197.3221,199.3367,197.1526,199.2369,51931.0
2020-02-26 10:30:00,199.83,200.39,199.38,199.51,57074.0,199.2868,199.8453,198.838,198.9677,57074.0
2020-02-26 11:00:00,199.41,199.81,198.82,199.38,31430.0,198.8679,199.2668,198.2795,198.838,31430.0
2020-02-26 11:30:00,199.38,199.38,198.39,198.53,28440.0,198.838,198.838,197.8507,197.9903,28440.0
2020-02-26 12:00:00,198.61,198.66,197.56,198.17,44002.0,198.0701,198.12,197.023,197.6313,44002.0
2020-02-26 12:30:00,198.29,198.69,197.88,198.29,16739.0,197.751,198.1499,197.3421,197.751,16739.0
2020-02-26 13:00:00,198.32,198.42,197.28,198.04,8900.0,197.7809,197.8806,196.7437,197.5017,8900.0
2020-02-26 13:30:00,197.67,197.67,195.74,195.81,34763.0,197.1327,197.1327,195.2079,195.2777,34763.0
2020-02-26 14:00:00,195.91,197.11,195.8,196.71,8503.0,195.3774,196.5742,195.2677,196.1753,8503.0
2020-02-26 14:30:00,196.72,197.03,196.12,196.13,12882.0,196.1852,196.4944,195.5869,195.5968,12882.0
2020-02-26 15:00:00,196.17,197.71,196.17,196.84,17099.0,195.6367,197.1726,195.6367,196.3049,17099.0
2020-02-26 15:30:00,196.8,197.35,195.72,195.79,126037.0,196.265,196.8135,195.188,195.2578,126037.0
2020-02-27 09:30:00,192.62,193.81,191.51,193.17,39504.0,192.0964,193.2832,190.9894,192.6449,39504.0
2020-02-27 10:00:00,193.42,194.59,193.0,193.24,34008.0,192.8942,194.061,192.4754,192.7147,34008.0
2020-02-27 10:30:00,193.17,195.12,191.86,195.12,23436.0,192.6449,194.5896,191.3385,194.5896,23436.0
2020-02-27 11:00:00,195.11,196.61,195.03,195.2,19225.0,194.5796,196.0755,194.4998,194.6694,19225.0
2020-02-27 11:30:00,195.29,197.31,195.08,197.31,23677.0,194.7591,196.7736,194.5497,196.7736,23677.0
2020-02-27 12:00:00,197.1,198.31,196.92,197.97,28362.0,196.5642,197.7709,196.3847,197.4318,28362.0
2020-02-27 12:30:00,197.99,198.96,197.85,197.85,15057.0,197.4518,198.4192,197.3122,197.3122,15057.0
2020-02-27 13:00:00,197.72,198.76,197.16,197.16,13746.0,197.1825,198.2197,196.624,196.624,13746.0
2020-02-27 13:30:00,197.25,197.47,194.85,195.3,18561.0,196.7138,196.9332,194.3203,194.7691,18561.0
2020-02-27 14:00:00,195.24,195.92,194.23,195.77,18544.0,194.7093,195.3874,193.702,195.2378,18544.0
2020-02-27 14:30:00,195.48,195.49,194.09,194.09,21457.0,194.9486,194.9586,193.5624,193.5624,21457.0
2020-02-27 15:00:00,193.95,194.81,193.44,193.66,26538.0,193.4228,194.2804,192.9142,193.1336,26538.0
2020-02-27 15:30:00,193.56,193.61,190.32,190.32,140209.0,193.0338,193.0837,189.8026,189.8026,140209.0
2020-02-28 09:30:00,185.1,188.52,183.84,185.49,51897.0,184.5968,188.0075,183.3403,184.9858,51897.0
2020-02-28 10:00:00,185.37,186.07,184.24,184.46,39255.0,184.8661,185.5642,183.7392,183.9586,39255.0
2020-02-28 10:30:00,184.31,186.6,184.31,186.53,30930.0,183.809,186.0928,183.809,186.0229,30930.0
2020-02-28 11:00:00,186.43,187.24,184.64,187.03,35665.0,185.9232,186.731,184.1381,186.5216,35665.0
2020-02-28 11:30:00,187.16,189.8,186.6,187.44,33108.0,186.6512,189.2841,186.0928,186.9305,33108.0
2020-02-28 12:00:00,187.54,188.27,186.67,188.23,24769.0,187.0302,187.7582,186.1626,187.7183,24769.0
2020-02-28 12:30:00,188.66,189.4,187.35,189.38,20128.0,188.1472,188.8851,186.8407,188.8652,20128.0
2020-02-28 13:00:00,189.29,190.06,189.07,189.07,76233.0,188.7754,189.5434,188.556,188.556,76233.0
2020-02-28 13:30:00,188.99,188.99,186.51,187.28,21074.0,188.4763,188.4763,186.003,186.7709,21074.0
2020-02-28 14:00:00,187.16,187.63,186.14,186.46,21640.0,186.6512,187.12,185.634,185.9531,21640.0
2020-02-28 14:30:00,186.79,189.1,186.74,187.92,27011.0,186.2822,188.586,186.2324,187.4092,27011.0
2020-02-28 15:00:00,187.91,188.47,186.41,186.41,37849.0,187.3992,187.9577,185.9033,185.9033,37849.0
2020-02-28 15:30:00,186.41,190.43,186.1,189.76,155296.0,185.9033,189.9123,185.5941,189.2442,155296.0
2020-03-02 09:30:00,188.27,190.87,187.09,189.01,82167.0,187.7582,190.3511,186.5814,188.4962,82167.0
2020-03-02 10:00:00,188.86,188.91,187.29,188.5,19250.0,188.3466,188.3965,186.7809,187.9876,19250.0
2020-03-02 10:30:00,188.85,190.6,187.79,190.15,27123.0,188.3366,190.0819,187.2795,189.6331,27123.0
2020-03-02 11:00:00,190.18,192.55,190.09,192.25,30815.0,189.663,192.0266,189.5733,191.7274,30815.0
2020-03-02 11:30:00,192.31,193.62,192.01,193.56,19877.0,191.7872,193.0937,191.488,193.0338,19877.0
2020-03-02 12:00:00,193.7,193.77,192.86,193.37,30720.0,193.1735,193.2433,192.3357,192.8444,30720.0
2020-03-02 12:30:00,193.38,194.07,193.37,193.79,12295.0,192.8543,193.5424,192.8444,193.2632,12295.0
2020-03-02 13:00:00,193.93,194.11,192.86,193.03,14654.0,193.4028,193.5823,192.3357,192.5053,14654.0
2020-03-02 13:30:00,193.07,193.56,192.15,192.7,13867.0,192.5452,193.0338,191.6277,192.1762,13867.0
2020-03-02 14:00:00,192.7,193.14,191.93,192.09,24734.0,192.1762,192.615,191.4083,191.5678,24734.0
2020-03-02 14:30:00,192.32,192.36,190.83,191.11,41221.0,191.7972,191.8371,190.3113,190.5905,41221.0
2020-03-02 15:00:00,191.14,193.46,191.07,193.25,34758.0,190.6204,192.9341,190.5506,192.7247,34758.0
2020-03-02 15:30:00,193.34,196.86,193.18,196.75,90948.0,192.8144,196.3249,192.6549,196.2152,90948.0
2020-03-03 09:30:00,194.69,195.48,193.47,194.59,49080.0,194.1608,194.9486,192.9441,194.061,49080.0
2020-03-03 10:00:00,194.82,198.79,194.82,196.73,34337.0,194.2904,198.2496,194.2904,196.1952,34337.0
2020-03-03 10:30:00,197.06,197.95,196.32,197.1,29740.0,196.5243,197.4119,195.7863,196.5642,29740.0
2020-03-03 11:00:00,197.07,197.59,193.37,194.11,44447.0,196.5343,197.0529,192.8444,193.5823,44447.0
2020-03-03 11:30:00,194.02,196.23,193.97,196.13,14950.0,193.4926,195.6966,193.4427,195.5968,14950.0
2020-03-03 12:00:00,195.97,196.77,195.11,195.19,15090.0,195.4373,196.2351,194.5796,194.6594,15090.0
2020-03-03 12:30:00,195.36,195.77,194.33,194.73,14289.0,194.8289,195.2378,193.8017,194.2007,14289.0
2020-03-03 13:00:00,194.46,194.46,192.7,193.32,37322.0,193.9314,193.9314,192.1762,192.7945,37322.0
2020-03-03 13:30:00,193.21,193.51,190.28,190.28,19920.0,192.6848,192.984,189.7628,189.7628,19920.0
2020-03-03 14:00:00,190.34,190.41,188.3,190.02,35718.0,189.8226,189.8924,187.7881,189.5035,35718.0
2020-03-03 14:30:00,190.01,190.76,189.22,190.28,33504.0,189.4935,190.2414,188.7056,189.7628,33504.0
2020-03-03 15:00:00,190.23,192.25,190.04,191.92,17728.0,189.7129,191.7274,189.5234,191.3983,17728.0
2020-03-03 15:30:00,191.88,191.88,188.39,188.98,129112.0,191.3584,191.3584,187.8779,188.4663,129112.0
2020-03-04 09:30:00,191.95,193.92,189.99,191.36,26990.0,191.4282,193.3929,189.4735,190.8398,26990.0
2020-03-04 10:00:00,191.47,193.4,191.41,192.99,28497.0,190.9495,192.8743,190.8897,192.4654,28497.0
2020-03-04 10:30:00,192.7,193.62,192.34,192.55,16244.0,192.1762,193.0937,191.8172,192.0266,16244.0
2020-03-04 11:00:00,193.13,194.16,192.43,193.96,12267.0,192.605,193.6322,191.9069,193.4327,12267.0
2020-03-04 11:30:00,194.06,194.26,193.17,194.09,28714.0,193.5325,193.7319,192.6449,193.5624,28714.0
2020-03-04 12:00:00,194.06,195.13,193.91,195.13,16644.0,193.5325,194.5996,193.3829,194.5996,16644.0
2020-03-04 12:30:00,195.05,195.3,194.39,195.3,7686.0,194.5198,194.7691,193.8616,194.7691,7686.0
2020-03-04 13:00:00,195.5,196.07,195.4,195.88,21647.0,194.9686,195.537,194.8688,195.3475,21647.0
2020-03-04 13:30:00,195.8,196.51,195.58,195.97,16551.0,195.2677,195.9758,195.0483,195.4373,16551.0
2020-03-04 14:00:00,196.09,196.76,195.53,196.61,15952.0,195.557,196.2251,194.9985,196.0755,15952.0
2020-03-04 14:30:00,196.75,197.19,196.32,196.97,19429.0,196.2152,196.654,195.7863,196.4346,19429.0
2020-03-04 15:00:00,197.04,198.46,196.66,198.46,45225.0,196.5044,197.9205,196.1254,197.9205,45225.0
2020-03-04 15:30:00,198.4,199.9,198.05,199.89,116178.0,197.8607,199.3566,197.5116,199.3466,116178.0
2020-03-05 09:30:00,193.55,196.72,193.49,195.39,29034.0,193.0239,196.1852,192.964,194.8589,29034.0
2020-03-05 10:00:00,195.27,195.83,194.32,194.96,23176.0,194.7392,195.2977,193.7918,194.43,23176.0
2020-03-05 10:30:00,195.03,195.63,194.68,195.03,20466.0,194.4998,195.0982,194.1508,194.4998,20466.0
2020-03-05 11:00:00,194.88,195.84,194.82,195.41,16877.0,194.3502,195.3076,194.2904,194.8788,16877.0
2020-03-05 11:30:00,195.42,195.54,192.46,192.72,24275.0,194.8888,195.0085,191.9368,192.1961,24275.0
2020-03-05 12:00:00,192.71,192.87,191.45,191.73,10332.0,192.1861,192.3457,190.9296,191.2088,10332.0
2020-03-05 12:30:00,191.72,192.05,190.01,190.72,11943.0,191.1988,191.5279,189.4935,190.2016,11943.0
2020-03-05 13:00:00,190.78,191.73,190.3,191.64,26200.0,190.2614,191.2088,189.7827,191.1191,26200.0
2020-03-05 13:30:00,191.81,192.55,191.44,191.87,14098.0,191.2886,192.0266,190.9196,191.3484,14098.0
2020-03-05 14:00:00,191.62,192.06,191.27,191.3,24313.0,191.0991,191.5379,190.7501,190.78,24313.0
2020-03-05 14:30:00,191.88,192.21,191.29,191.81,16749.0,191.3584,191.6875,190.77,191.2886,16749.0
2020-03-05 15:00:00,191.81,191.81,190.03,190.48,40861.0,191.2886,191.2886,189.5134,189.9622,40861.0
2020-03-05 15:30:00,190.52,192.78,190.34,192.42,62213.0,190.0021,192.256,189.8226,191.8969,62213.0
2020-03-06 09:30:00,186.06,187.92,185.68,187.55,80905.0,185.5542,187.4092,185.1753,187.0402,80905.0
2020-03-06 10:00:00,187.7,188.86,186.6,188.78,53574.0,187.1898,188.3466,186.0928,188.2668,53574.0
2020-03-06 10:30:00,188.91,190.11,188.06,188.84,46669.0,188.3965,189.5932,187.5488,188.3267,46669.0
2020-03-06 11:00:00,189.01,189.16,188.1,188.39,24527.0,188.4962,188.6458,187.5887,187.8779,24527.0
2020-03-06 11:30:00,188.28,190.45,188.28,190.07,72870.0,187.7682,189.9323,187.7682,189.5533,72870.0
2020-03-06 12:00:00,190.16,190.35,189.05,189.05,31731.0,189.6431,189.8326,188.5361,188.5361,31731.0
2020-03-06 12:30:00,189.42,190.76,189.29,189.34,16934.0,188.9051,190.2414,188.7754,188.8253,16934.0
2020-03-06 13:00:00,189.31,190.57,189.24,190.25,15079.0,188.7954,190.052,188.7256,189.7328,15079.0
2020-03-06 13:30:00,190.15,190.35,188.21,188.39,11998.0,189.6331,189.8326,187.6984,187.8779,11998.0
2020-03-06 14:00:00,188.31,188.61,187.35,188.33,16932.0,187.7981,188.0973,186.8407,187.8181,16932.0
2020-03-06 14:30:00,188.23,188.38,186.79,187.5,21304.0,187.7183,187.8679,186.2822,186.9903,21304.0
2020-03-06 15:00:00,187.38,188.96,186.44,188.46,26653.0,186.8706,188.4463,185.9332,187.9477,26653.0
2020-03-06 15:30:00,188.37,193.2,188.22,192.02,78320.0,187.8579,192.6748,187.7084,191.498,78320.0
2020-03-09 09:30:00,181.05,183.99,179.18,182.15,39286.0,180.5578,183.4899,178.6929,181.6549,39286.0
2020-03-09 10:00:00,182.17,184.08,181.68,183.78,28357.0,181.6748,183.5796,181.1861,183.2804,28357.0
2020-03-09 10:30:00,183.85,185.07,183.33,183.86,56183.0,183.3502,184.5669,182.8316,183.3602,56183.0
2020-03-09 11:00:00,183.83,184.94,183.05,184.26,19945.0,183.3303,184.4373,182.5524,183.7591,19945.0
2020-03-09 11:30:00,184.08,185.75,183.59,184.6,29553.0,183.5796,185.2451,183.0909,184.0982,29553.0
2020-03-09 12:00:00,184.49,185.5,182.94,182.94,14773.0,183.9885,184.9957,182.4427,182.4427,14773.0
2020-03-09 12:30:00,182.94,183.32,181.96,182.32,37472.0,182.4427,182.8217,181.4654,181.8244,37472.0
2020-03-09 13:00:00,182.23,182.95,181.5,181.5,19749.0,181.7346,182.4527,181.0066,181.0066,19749.0
2020-03-09 13:30:00,181.45,181.45,178.91,179.62,36797.0,180.9568,180.9568,178.4237,179.1317,36797.0
2020-03-09 14:00:00,179.58,180.15,178.46,178.68,17939.0,179.0918,179.6603,177.9749,178.1943,17939.0
2020-03-09 14:30:00,178.58,179.3,177.0,178.99,24955.0,178.0946,178.8126,176.5189,178.5034,24955.0
2020-03-09 15:00:00,178.79,180.21,178.17,178.9,38062.0,178.304,179.7201,177.6857,178.4137,38062.0
2020-03-09 15:30:00,179.0,179.99,176.29,176.47,165655.0,178.5134,179.5007,175.8108,175.9903,165655.0
2020-03-10 09:30:00,182.94,182.94,179.05,181.82,48769.0,182.4427,182.4427,178.5633,181.3257,48769.0
2020-03-10 10:00:00,181.8,183.27,181.37,181.95,25508.0,181.3058,182.7718,180.877,181.4554,25508.0
2020-03-10 10:30:00,182.0,182.0,179.33,179.49,27825.0,181.5053,181.5053,178.8425,179.0021,27825.0
2020-03-10 11:00:00,179.23,180.49,177.26,177.77,24381.0,178.7428,179.9994,176.7781,177.2868,24381.0
2020-03-10 11:30:00,177.15,179.11,176.08,177.85,27030.0,176.6684,178.6231,175.6014,177.3665,27030.0
2020-03-10 12:00:00,178.34,180.42,178.34,179.38,19581.0,177.8552,179.9296,177.8552,178.8924,19581.0
2020-03-10 12:30:00,179.27,180.0,177.89,179.58,20703.0,178.7827,179.5107,177.4064,179.0918,20703.0
2020-03-10 13:00:00,179.36,181.5,178.45,180.58,30540.0,178.8724,181.0066,177.9649,180.0891,30540.0
2020-03-10 13:30:00,180.77,181.23,177.88,178.07,22457.0,180.2786,180.7374,177.3965,177.5859,22457.0
2020-03-10 14:00:00,177.91,178.51,177.13,178.35,21540.0,177.4264,178.0247,176.6485,177.8652,21540.0
2020-03-10 14:30:00,178.27,181.64,178.14,181.15,28004.0,177.7854,181.1462,177.6558,180.6576,28004.0
2020-03-10 15:00:00,181.11,184.53,181.11,183.52,40003.0,180.6177,184.0284,180.6177,183.0211,40003.0
2020-03-10 15:30:00,183.42,186.32,183.04,186.17,131684.0,182.9214,185.8135,182.5424,185.6639,131684.0
2020-03-11 09:30:00,180.53,182.69,180.3,181.91,23120.0,180.0393,182.1934,179.8099,181.4155,23120.0
2020-03-11 10:00:00,181.83,182.56,180.05,180.05,14948.0,181.3357,182.0637,179.5606,179.5606,14948.0
2020-03-11 10:30:00,180.1,180.78,179.61,180.26,16517.0,179.6104,180.2886,179.1218,179.77,16517.0
2020-03-11 11:00:00,180.35,181.06,179.22,179.53,16039.0,179.8597,180.5678,178.7328,179.042,16039.0
2020-03-11 11:30:00,179.3,180.19,179.03,179.22,14738.0,178.8126,179.7002,178.5433,178.7328,14738.0
2020-03-11 12:00:00,179.61,181.26,179.09,180.09,8928.0,179.1218,180.7673,178.6032,179.6005,8928.0
2020-03-11 12:30:00,180.08,180.37,178.35,178.68,11056.0,179.5905,179.8797,177.8652,178.1943,11056.0
2020-03-11 13:00:00,178.62,178.95,177.62,178.82,16679.0,178.1344,178.4636,177.1372,178.3339,16679.0
2020-03-11 13:30:00,178.88,179.0,177.36,178.22,11033.0,178.3937,178.5134,176.8779,177.7355,11033.0
2020-03-11 14:00:00,178.25,178.37,176.2,176.4,16019.0,177.7655,177.8851,175.721,175.9205,16019.0
2020-03-11 14:30:00,176.29,177.98,176.29,176.87,29255.0,175.8108,177.4962,175.8108,176.3892,29255.0
2020-03-11 15:00:00,177.13,177.19,174.96,175.99,46232.0,176.6485,176.7083,174.4844,175.5116,46232.0
2020-03-11 15:30:00,176.06,178.85,175.9,177.95,64705.0,175.5814,178.3638,175.4218,177.4663,64705.0
2020-03-12 09:30:00,167.48,169.05,159.77,167.31,36001.0,167.0247,168.5905,159.3357,166.8552,36001.0
2020-03-12 10:00:00,167.32,167.67,165.21,167.13,32316.0,166.8652,167.2142,164.7609,166.6757,32316.0
2020-03-12 10:30:00,166.83,168.29,166.2,167.78,27281.0,166.3765,167.8325,165.7482,167.3239,27281.0
2020-03-12 11:00:00,167.55,167.61,165.01,166.13,40270.0,167.0945,167.1544,164.5614,165.6784,40270.0
2020-03-12 11:30:00,166.05,166.45,162.95,163.71,39013.0,165.5986,165.9975,162.507,163.265,39013.0
2020-03-12 12:00:00,163.51,166.06,162.81,166.0,20809.0,163.0655,165.6086,162.3674,165.5488,20809.0
2020-03-12 12:30:00,165.82,171.54,164.69,171.21,18227.0,165.3692,171.0737,164.2423,170.7446,18227.0
2020-03-12 13:00:00,171.01,175.22,170.18,171.49,40426.0,170.5451,174.7437,169.7174,171.0238,40426.0
2020-03-12 13:30:00,171.65,171.94,168.66,170.72,32256.0,171.1834,171.4726,168.2015,170.2559,32256.0
2020-03-12 14:00:00,171.9,171.98,168.92,170.08,44821.0,171.4327,171.5125,168.4608,169.6177,44821.0
2020-03-12 14:30:00,169.84,172.24,168.46,168.46,32928.0,169.3783,171.7718,168.0021,168.0021,32928.0
2020-03-12 15:00:00,168.47,170.73,167.44,167.78,40151.0,168.012,170.2659,166.9848,167.3239,40151.0
2020-03-12 15:30:00,167.77,170.97,165.67,165.67,99480.0,167.3139,170.5052,165.2197,165.2197,99480.0
2020-03-13 09:30:00,173.93,179.46,169.47,170.18,38550.0,173.4572,178.9722,169.0093,169.7174,38550.0
2020-03-13 10:00:00,170.04,172.04,168.02,170.53,45887.0,169.5778,171.5723,167.5633,170.0664,45887.0
2020-03-13 10:30:00,170.42,170.73,169.22,169.43,24806.0,169.9567,170.2659,168.76,168.9694,24806.0
2020-03-13 11:00:00,169.3,171.42,169.29,169.51,19697.0,168.8398,170.954,168.8298,169.0492,19697.0
2020-03-13 11:30:00,169.66,169.66,166.29,168.83,15064.0,169.1988,169.1988,165.838,168.3711,15064.0
2020-03-13 12:00:00,168.64,171.05,167.41,171.05,21372.0,168.1816,170.585,166.9549,170.585,21372.0
2020-03-13 12:30:00,170.91,173.02,170.66,170.7,18057.0,170.4454,172.5497,170.1961,170.236,18057.0
2020-03-13 13:00:00,170.83,172.24,170.52,172.17,12962.0,170.3656,171.7718,170.0565,171.702,12962.0
2020-03-13 13:30:00,172.21,172.64,170.92,171.41,14028.0,171.7419,172.1707,170.4554,170.944,14028.0
2020-03-13 14:00:00,171.31,171.31,169.57,170.33,29234.0,170.8443,170.8443,169.109,169.867,29234.0
2020-03-13 14:30:00,170.12,171.18,169.37,170.9,22531.0,169.6576,170.7147,168.9096,170.4354,22531.0
2020-03-13 15:00:00,170.96,172.74,170.96,172.65,54027.0,170.4953,172.2704,170.4953,172.1807,54027.0
2020-03-13 15:30:00,172.49,182.69,169.08,182.62,168813.0,172.0211,182.1934,168.6204,182.1236,168813.0
2020-03-16 09:30:00,165.61,176.54,160.08,175.46,25362.0,165.1598,176.0601,159.6448,174.983,25362.0
2020-03-16 10:00:00,175.47,175.99,172.51,174.56,45366.0,174.993,175.5116,172.0411,174.0855,45366.0
2020-03-16 10:30:00,174.74,178.93,174.71,176.35,44803.0,174.265,178.4436,174.2351,175.8706,44803.0
2020-03-16 11:00:00,176.61,179.59,175.97,179.36,32491.0,176.1299,179.1018,175.4917,178.8724,32491.0
2020-03-16 11:30:00,179.57,179.72,176.24,178.37,21961.0,179.0819,179.2315,175.7609,177.8851,21961.0
2020-03-16 12:00:00,178.37,179.12,173.29,174.42,32191.0,177.8851,178.6331,172.8189,173.9459,32191.0
2020-03-16 12:30:00,174.76,175.94,172.19,172.51,11592.0,174.2849,175.4617,171.7219,172.0411,11592.0
2020-03-16 13:00:00,172.55,174.58,172.41,173.28,15098.0,172.0809,174.1054,171.9413,172.809,15098.0
2020-03-16 13:30:00,173.0,173.0,168.33,169.0,33228.0,172.5297,172.5297,167.8724,168.5406,33228.0
2020-03-16 14:00:00,168.93,169.09,166.28,167.14,37568.0,168.4708,168.6304,165.828,166.6857,37568.0
2020-03-16 14:30:00,167.23,170.13,166.8,168.57,29300.0,166.7754,169.6675,166.3466,168.1118,29300.0
2020-03-16 15:00:00,168.92,170.26,167.48,167.48,45467.0,168.4608,169.7972,167.0247,167.0247,45467.0
2020-03-16 15:30:00,167.39,167.39,158.99,160.27,163694.0,166.935,166.935,158.5578,159.8343,163694.0
2020-03-17 09:30:00,164.51,167.3,156.05,156.38,52579.0,164.0628,166.8452,155.6258,155.9549,52579.0
2020-03-17 10:00:00,156.26,157.87,153.9,155.03,43006.0,155.8352,157.4409,153.4816,154.6086,43006.0
2020-03-17 10:30:00,155.04,157.82,153.45,157.02,74099.0,154.6185,157.391,153.0329,156.5932,74099.0
2020-03-17 11:00:00,157.05,164.22,156.68,164.22,36292.0,156.6231,163.7736,156.2541,163.7736,36292.0
2020-03-17 11:30:00,164.2,166.07,162.83,165.63,34686.0,163.7536,165.6186,162.3874,165.1798,34686.0
2020-03-17 12:00:00,165.69,168.85,164.66,164.95,22211.0,165.2396,168.391,164.2124,164.5016,22211.0
2020-03-17 12:30:00,164.96,165.27,162.69,164.48,22852.0,164.5116,164.8207,162.2478,164.0329,22852.0
2020-03-17 13:00:00,165.72,165.9,161.67,163.41,22595.0,165.2695,165.449,161.2305,162.9658,22595.0
2020-03-17 13:30:00,163.15,166.2,162.48,166.13,21906.0,162.7065,165.7482,162.0383,165.6784,21906.0
2020-03-17 14:00:00,166.01,168.44,165.81,167.74,19962.0,165.5587,167.9821,165.3593,167.284,19962.0
2020-03-17 14:30:00,167.96,168.96,165.5,167.23,25678.0,167.5034,168.5007,165.0501,166.7754,25678.0
2020-03-17 15:00:00,166.96,167.65,165.19,166.29,32838.0,166.5061,167.1943,164.741,165.838,32838.0
2020-03-17 15:30:00,166.21,177.21,166.19,176.19,159456.0,165.7582,176.7283,165.7382,175.7111,159456.0
2020-03-18 09:30:00,165.86,169.94,162.49,167.24,42411.0,165.4091,169.478,162.0483,166.7854,42411.0
2020-03-18 10:00:00,167.19,169.19,163.2,165.67,34020.0,166.7355,168.7301,162.7564,165.2197,34020.0
2020-03-18 10:30:00,165.6,166.46,160.71,160.74,18563.0,165.1498,166.0075,160.2731,160.3031,18563.0
2020-03-18 11:00:00,160.4,161.3,158.32,159.88,31068.0,159.964,160.8615,157.8896,159.4454,31068.0
2020-03-18 11:30:00,159.88,163.68,158.85,163.68,49554.0,159.4454,163.2351,158.4182,163.2351,49554.0
2020-03-18 12:00:00,163.54,163.68,159.1,159.1,38221.0,163.0954,163.2351,158.6675,158.6675,38221.0
2020-03-18 12:30:00,159.12,159.49,154.78,154.78,24368.0,158.6875,159.0565,154.3593,154.3593,24368.0
2020-03-18 13:00:00,154.31,155.41,152.85,153.71,28186.0,153.8905,154.9875,152.4345,153.2922,28186.0
2020-03-18 13:30:00,153.71,156.24,151.59,155.91,30621.0,153.2922,155.8153,151.1779,155.4862,30621.0
2020-03-18 14:00:00,155.92,156.59,153.56,155.71,24964.0,155.4962,156.1643,153.1426,155.2867,24964.0
2020-03-18 14:30:00,156.02,160.05,155.57,160.05,32670.0,155.5959,159.6149,155.1471,159.6149,32670.0
2020-03-18 15:00:00,160.17,160.92,158.53,158.73,36683.0,159.7346,160.4826,158.0991,158.2985,36683.0
2020-03-18 15:30:00,158.71,164.49,157.63,164.01,99262.0,158.2786,164.0429,157.2015,163.5642,99262.0
2020-03-19 09:30:00,162.45,164.97,153.1,155.3,40682.0,162.0084,164.5216,152.6838,154.8778,40682.0
2020-03-19 10:00:00,155.3,163.06,155.23,163.06,36631.0,154.8778,162.6167,154.808,162.6167,36631.0
2020-03-19 10:30:00,162.9,165.05,161.71,161.73,25061.0,162.4572,164.6013,161.2704,161.2904,25061.0
2020-03-19 11:00:00,162.22,165.0,161.52,165.0,19094.0,161.779,164.5515,161.0809,164.5515,19094.0
2020-03-19 11:30:00,165.41,166.36,163.26,163.26,26636.0,164.9604,165.9078,162.8162,162.8162,26636.0
2020-03-19 12:00:00,162.9,163.62,161.27,161.64,19974.0,162.4572,163.1752,160.8316,161.2006,19974.0
2020-03-19 12:30:00,161.76,164.58,160.58,163.19,16837.0,161.3203,164.1326,160.1435,162.7464,16837.0
2020-03-19 13:00:00,163.06,163.37,161.12,161.12,19424.0,162.6167,162.9259,160.682,160.682,19424.0
2020-03-19 13:30:00,161.06,166.27,160.53,164.5,12628.0,160.6222,165.818,160.0936,164.0528,12628.0
2020-03-19 14:00:00,164.85,167.65,164.1,167.26,22816.0,164.4019,167.1943,163.6539,166.8053,22816.0
2020-03-19 14:30:00,166.98,169.72,166.98,168.84,29712.0,166.5261,169.2586,166.5261,168.381,29712.0
2020-03-19 15:00:00,168.75,170.49,166.74,170.23,64197.0,168.2913,170.0265,166.2867,169.7673,64197.0
2020-03-19 15:30:00,170.39,170.63,163.87,164.22,119416.0,169.9268,170.1662,163.4245,163.7736,119416.0
2020-03-20 09:30:00,167.04,170.13,161.16,162.87,133296.0,166.5859,169.6675,160.7219,162.4273,133296.0
2020-03-20 10:00:00,163.79,165.3,161.52,164.16,25827.0,163.3448,164.8507,161.0809,163.7138,25827.0
2020-03-20 10:30:00,163.94,167.56,163.94,167.19,19119.0,163.4944,167.1045,163.4944,166.7355,19119.0
2020-03-20 11:00:00,166.91,166.93,162.09,163.75,15336.0,166.4563,166.4762,161.6494,163.3049,15336.0
2020-03-20 11:30:00,163.78,165.9,163.01,164.99,24419.0,163.3348,165.449,162.5669,164.5415,24419.0
2020-03-20 12:00:00,164.95,164.95,158.09,159.69,28399.0,164.5016,164.5016,157.6603,159.2559,28399.0
2020-03-20 12:30:00,159.67,162.62,158.8,160.64,47891.0,159.236,162.1779,158.3683,160.2033,47891.0
2020-03-20 13:00:00,160.77,162.71,160.01,160.13,15187.0,160.333,162.2677,159.575,159.6947,15187.0
2020-03-20 13:30:00,160.53,163.86,160.2,163.86,29753.0,160.0936,163.4146,159.7645,163.4146,29753.0
2020-03-20 14:00:00,164.12,164.59,159.31,159.65,32268.0,163.6739,164.1426,158.8769,159.216,32268.0
2020-03-20 14:30:00,160.69,161.77,158.53,159.94,41807.0,160.2532,161.3303,158.0991,159.5052,41807.0
2020-03-20 15:00:00,159.78,161.91,158.81,161.91,27949.0,159.3457,161.4699,158.3783,161.4699,27949.0
2020-03-20 15:30:00,161.92,161.92,156.4,156.95,103895.0,161.4798,161.4798,155.9748,156.5234,103895.0
2020-03-23 09:30:00,159.96,159.96,149.07,154.59,79975.0,159.5252,159.5252,148.6648,154.1698,79975.0
2020-03-23 10:00:00,155.15,159.24,154.06,156.37,63825.0,154.7282,158.8071,153.6412,155.9449,63825.0
2020-03-23 10:30:00,156.07,156.07,151.09,152.1,41516.0,155.6457,155.6457,150.6793,151.6865,41516.0
2020-03-23 11:00:00,152.11,153.67,151.49,151.97,59301.0,151.6965,153.2523,151.0782,151.5569,59301.0
2020-03-23 11:30:00,152.38,152.88,150.54,151.78,35732.0,151.9658,152.4644,150.1308,151.3674,35732.0
2020-03-23 12:00:00,152.14,153.22,150.0,151.96,36434.0,151.7264,152.8035,149.5922,151.5469,36434.0
2020-03-23 12:30:00,151.52,156.99,150.94,156.29,57550.0,151.1081,156.5632,150.5297,155.8651,57550.0
2020-03-23 13:00:00,156.3,158.08,154.62,154.63,43892.0,155.8751,157.6503,154.1997,154.2097,43892.0
2020-03-23 13:30:00,154.39,155.51,150.6,150.62,32369.0,153.9703,155.0873,150.1906,150.2106,32369.0
2020-03-23 14:00:00,150.98,153.61,149.62,153.5,39436.0,150.5696,153.1924,149.2133,153.0827,39436.0
2020-03-23 14:30:00,152.96,152.96,149.6,149.75,36765.0,152.5442,152.5442,149.1933,149.3429,36765.0
2020-03-23 15:00:00,150.22,152.7,149.03,149.84,50948.0,149.8116,152.2849,148.6249,149.4327,50948.0
2020-03-23 15:30:00,150.05,152.01,148.77,151.25,129366.0,149.6421,151.5968,148.3656,150.8388,129366.0
2020-03-24 09:30:00,159.04,167.0,158.51,161.66,37102.0,158.6077,166.546,158.0791,161.2206,37102.0
2020-03-24 10:00:00,161.5,164.79,161.09,162.85,32193.0,161.061,164.342,160.6521,162.4073,32193.0
2020-03-24 10:30:00,162.58,163.63,160.11,160.33,22096.0,162.1381,163.1852,159.6748,159.8942,22096.0
2020-03-24 11:00:00,160.39,161.89,159.59,161.39,34495.0,159.954,161.4499,159.1562,160.9513,34495.0
2020-03-24 11:30:00,161.16,163.54,159.59,162.55,32994.0,160.7219,163.0954,159.1562,162.1081,32994.0
2020-03-24 12:00:00,162.65,169.0,162.46,168.15,46369.0,162.2079,168.5406,162.0184,167.6929,46369.0
2020-03-24 12:30:00,167.7,169.99,167.64,168.85,40241.0,167.2441,169.5279,167.1843,168.391,40241.0
2020-03-24 13:00:00,168.83,169.35,165.75,167.23,37053.0,168.3711,168.8896,165.2994,166.7754,37053.0
2020-03-24 13:30:00,167.02,167.89,164.88,165.7,40039.0,166.566,167.4336,164.4318,165.2496,40039.0
2020-03-24 14:00:00,165.54,166.8,163.79,166.55,37419.0,165.09,166.3466,163.3448,166.0973,37419.0
2020-03-24 14:30:00,166.47,168.93,166.04,168.57,30065.0,166.0175,168.4708,165.5886,168.1118,30065.0
2020-03-24 15:00:00,168.57,169.3,168.03,168.92,42468.0,168.1118,168.8398,167.5732,168.4608,42468.0
2020-03-24 15:30:00,168.99,170.99,167.95,170.53,169460.0,168.5306,170.5252,167.4935,170.0664,169460.0
2020-03-25 09:30:00,165.09,172.08,165.08,166.91,44139.0,164.6412,171.6122,164.6313,166.4563,44139.0
2020-03-25 10:00:00,166.43,169.07,165.95,168.42,22632.0,165.9776,168.6104,165.4989,167.9622,22632.0
2020-03-25 10:30:00,168.89,171.95,167.19,168.31,19296.0,168.4309,171.4826,166.7355,167.8525,19296.0
2020-03-25 11:00:00,168.57,168.57,166.95,167.19,26344.0,168.1118,168.1118,166.4962,166.7355,26344.0
2020-03-25 11:30:00,167.14,167.25,165.01,165.06,25753.0,166.6857,166.7954,164.5614,164.6113,25753.0
2020-03-25 12:00:00,165.34,168.35,165.02,167.37,23276.0,164.8905,167.8924,164.5714,166.915,23276.0
2020-03-25 12:30:00,167.81,167.86,165.36,165.45,19746.0,167.3538,167.4037,164.9105,165.0002,19746.0
2020-03-25 13:00:00,165.52,169.65,164.97,169.03,37284.0,165.0701,169.1888,164.5216,168.5705,37284.0
2020-03-25 13:30:00,169.35,171.35,168.99,169.27,23155.0,168.8896,170.8842,168.5306,168.8099,23155.0
2020-03-25 14:00:00,169.62,170.62,167.51,169.32,16811.0,169.1589,170.1562,167.0546,168.8597,16811.0
2020-03-25 14:30:00,169.22,169.45,167.51,168.48,27777.0,168.76,168.9894,167.0546,168.022,27777.0
2020-03-25 15:00:00,168.48,171.04,167.51,170.3,65682.0,168.022,170.5751,167.0546,169.8371,65682.0
2020-03-25 15:30:00,170.29,172.71,166.37,166.97,89239.0,169.8271,172.2405,165.9177,166.5161,89239.0
2020-03-26 09:30:00,167.23,171.56,167.18,171.27,19913.0,166.7754,171.0936,166.7255,170.8044,19913.0
2020-03-26 10:00:00,171.71,173.11,169.39,169.39,30835.0,171.2432,172.6394,168.9295,168.9295,30835.0
2020-03-26 10:30:00,169.06,170.96,166.9,168.24,15634.0,168.6004,170.4953,166.4463,167.7827,15634.0
2020-03-26 11:00:00,168.56,169.02,167.15,168.76,19406.0,168.1018,168.5605,166.6956,168.3013,19406.0
2020-03-26 11:30:00,168.85,170.26,168.11,170.17,32613.0,168.391,169.7972,167.653,169.7074,32613.0
2020-03-26 12:00:00,170.34,171.49,170.05,170.73,33573.0,169.877,171.0238,169.5877,170.2659,33573.0
2020-03-26 12:30:00,170.94,171.86,170.56,171.71,18156.0,170.4753,171.3928,170.0964,171.2432,18156.0
2020-03-26 13:00:00,171.48,172.2,170.82,170.83,19020.0,171.0139,171.7319,170.3557,170.3656,19020.0
2020-03-26 13:30:00,170.96,172.1,170.0,171.31,21444.0,170.4953,171.6322,169.5379,170.8443,21444.0
2020-03-26 14:00:00,171.54,172.52,171.52,172.13,24864.0,171.0737,172.051,171.0537,171.6621,24864.0
2020-03-26 14:30:00,172.05,174.2,171.97,173.95,26506.0,171.5823,173.7265,171.5025,173.4771,26506.0
2020-03-26 15:00:00,173.97,174.61,172.82,174.56,49535.0,173.4971,174.1353,172.3502,174.0855,49535.0
2020-03-26 15:30:00,174.5,177.1,172.07,175.91,138776.0,174.0256,176.6186,171.6023,175.4318,138776.0
2020-03-27 09:30:00,171.91,174.05,169.26,173.52,46567.0,171.4427,173.5769,168.7999,173.0483,46567.0
2020-03-27 10:00:00,173.89,174.14,170.91,171.62,44698.0,173.4173,173.6666,170.4454,171.1535,44698.0
2020-03-27 10:30:00,171.74,173.41,170.76,173.28,22635.0,171.2732,172.9386,170.2958,172.809,22635.0
2020-03-27 11:00:00,173.25,174.82,172.81,173.85,24804.0,172.779,174.3448,172.3402,173.3774,24804.0
2020-03-27 11:30:00,173.81,174.32,172.54,172.77,24588.0,173.3375,173.8461,172.071,172.3004,24588.0
2020-03-27 12:00:00,172.57,172.63,170.44,170.73,14810.0,172.1009,172.1607,169.9767,170.2659,14810.0
2020-03-27 12:30:00,171.18,172.35,170.63,172.06,10959.0,170.7147,171.8815,170.1662,171.5923,10959.0
2020-03-27 13:00:00,172.07,173.34,171.43,172.35,13260.0,171.6023,172.8688,170.964,171.8815,13260.0
2020-03-27 13:30:00,172.62,174.25,172.53,173.2,14916.0,172.1508,173.7763,172.061,172.7292,14916.0
2020-03-27 14:00:00,173.25,176.04,172.81,175.59,25420.0,172.779,175.5615,172.3402,175.1127,25420.0
2020-03-27 14:30:00,175.62,177.64,175.6,177.63,31850.0,175.1426,177.1571,175.1227,177.1471,31850.0
2020-03-27 15:00:00,177.66,178.93,177.11,178.33,35726.0,177.1771,178.4436,176.6286,177.8452,35726.0
2020-03-27 15:30:00,178.31,178.38,172.37,173.53,97917.0,177.8253,177.8951,171.9014,173.0583,97917.0
2020-03-30 09:30:00,176.05,182.32,174.02,182.17,50370.0,175.5714,181.8244,173.547,181.6748,50370.0
2020-03-30 10:00:00,181.89,183.06,180.25,181.24,35716.0,181.3956,182.5624,179.76,180.7473,35716.0
2020-03-30 10:30:00,181.06,182.72,180.45,181.45,27877.0,180.5678,182.2233,179.9595,180.9568,27877.0
2020-03-30 11:00:00,181.49,183.29,181.44,182.69,30260.0,180.9966,182.7918,180.9468,182.1934,30260.0
2020-03-30 11:30:00,182.77,183.13,182.23,182.75,32000.0,182.2732,182.6322,181.7346,182.2532,32000.0
2020-03-30 12:00:00,182.82,183.85,182.0,183.53,24899.0,182.323,183.3502,181.5053,183.0311,24899.0
2020-03-30 12:30:00,183.5,184.46,183.33,184.14,25800.0,183.0012,183.9586,182.8316,183.6394,25800.0
2020-03-30 13:00:00,184.19,185.43,183.21,185.25,37107.0,183.6893,184.9259,182.712,184.7464,37107.0
2020-03-30 13:30:00,185.42,186.19,184.59,185.49,41270.0,184.916,185.6839,184.0882,184.9858,41270.0
2020-03-30 14:00:00,185.46,186.11,183.4,186.11,52527.0,184.9559,185.6041,182.9015,185.6041,52527.0
2020-03-30 14:30:00,185.72,187.09,185.19,186.12,34830.0,185.2151,186.5814,184.6866,185.6141,34830.0
2020-03-30 15:00:00,186.19,187.37,185.37,185.78,40327.0,185.6839,186.8607,184.8661,185.275,40327.0
2020-03-30 15:30:00,185.96,190.16,185.83,188.81,136251.0,185.4545,189.6431,185.3248,188.2967,136251.0
2020-03-31 09:30:00,184.6,190.9,184.6,187.82,42284.0,184.0982,190.3811,184.0982,187.3094,42284.0
2020-03-31 10:00:00,188.35,188.64,185.34,187.42,37796.0,187.838,188.1272,184.8362,186.9105,37796.0
2020-03-31 10:30:00,187.18,188.02,185.19,185.41,26136.0,186.6712,187.5089,184.6866,184.906,26136.0
2020-03-31 11:00:00,185.17,185.68,183.35,183.92,30160.0,184.6666,185.1753,182.8516,183.42,30160.0
2020-03-31 11:30:00,184.06,186.02,182.59,183.58,42255.0,183.5597,185.5143,182.0937,183.081,42255.0
2020-03-31 12:00:00,183.68,183.78,181.71,182.26,15641.0,183.1807,183.2804,181.216,181.7646,15641.0
2020-03-31 12:30:00,182.46,182.78,181.23,181.7,20931.0,181.964,182.2831,180.7374,181.2061,20931.0
2020-03-31 13:00:00,181.94,182.31,179.99,181.03,38472.0,181.4454,181.8144,179.5007,180.5379,38472.0
2020-03-31 13:30:00,181.02,182.5,180.66,182.37,24330.0,180.5279,182.0039,180.1689,181.8743,24330.0
2020-03-31 14:00:00,182.22,182.49,181.28,182.39,25072.0,181.7247,181.9939,180.7872,181.8942,25072.0
2020-03-31 14:30:00,182.47,182.78,181.1,181.59,35737.0,181.974,182.2831,180.6077,181.0964,35737.0
2020-03-31 15:00:00,181.42,181.92,178.89,179.77,59915.0,180.9268,181.4255,178.4037,179.2813,59915.0
2020-03-31 15:30:00,180.01,181.39,178.92,180.43,146813.0,179.5207,180.8969,178.4336,179.9395,146813.0
2020-04-01 09:30:00,173.43,177.09,173.01,173.17,33033.0,172.9586,176.6086,172.5397,172.6993,33033.0
2020-04-01 10:00:00,173.81,176.23,173.59,175.66,39713.0,173.3375,175.7509,173.1181,175.1825,39713.0
2020-04-01 10:30:00,175.63,177.1,175.34,176.39,50009.0,175.1526,176.6186,174.8634,175.9105,50009.0
2020-04-01 11:00:00,176.56,178.36,176.47,177.97,29741.0,176.08,177.8752,175.9903,177.4862,29741.0
2020-04-01 11:30:00,177.83,178.28,177.11,177.73,29355.0,177.3466,177.7954,176.6286,177.2469,29355.0
2020-04-01 12:00:00,177.7,177.92,176.67,176.84,16637.0,177.2169,177.4364,176.1897,176.3593,16637.0
2020-04-01 12:30:00,176.97,177.35,175.4,176.28,22133.0,176.4889,176.8679,174.9232,175.8008,22133.0
2020-04-01 13:00:00,176.27,177.26,175.71,176.95,33170.0,175.7908,176.7781,175.2324,176.469,33170.0
2020-04-01 13:30:00,176.66,178.01,176.4,177.72,23928.0,176.1798,177.5261,175.9205,177.2369,23928.0
2020-04-01 14:00:00,177.84,178.1,176.72,177.19,27198.0,177.3566,177.6159,176.2396,176.7083,27198.0
2020-04-01 14:30:00,176.89,178.12,176.83,176.92,43514.0,176.4092,177.6358,176.3493,176.4391,43514.0
2020-04-01 15:00:00,176.93,177.44,174.43,174.43,48545.0,176.449,176.9577,173.9558,173.9558,48545.0
2020-04-01 15:30:00,174.46,176.1,173.55,175.4,60681.0,173.9858,175.6213,173.0782,174.9232,60681.0
2020-04-02 09:30:00,171.72,177.3,171.72,177.3,39334.0,171.2532,176.818,171.2532,176.818,39334.0
2020-04-02 10:00:00,177.48,178.98,176.0,178.79,13576.0,176.9975,178.4935,175.5216,178.304,13576.0
2020-04-02 10:30:00,178.79,181.09,178.42,178.84,23899.0,178.304,180.5977,177.935,178.3539,23899.0
2020-04-02 11:00:00,179.74,179.74,177.85,178.47,14208.0,179.2514,179.2514,177.3665,177.9849,14208.0
2020-04-02 11:30:00,178.84,180.82,178.51,179.99,22356.0,178.3539,180.3285,178.0247,179.5007,22356.0
2020-04-02 12:00:00,180.05,180.73,179.57,180.03,13354.0,179.5606,180.2387,179.0819,179.5406,13354.0
2020-04-02 12:30:00,179.92,180.64,179.6,179.79,16132.0,179.4309,180.149,179.1118,179.3013,16132.0
2020-04-02 13:00:00,179.9,180.59,177.59,178.11,20816.0,179.411,180.0991,177.1072,177.6258,20816.0
2020-04-02 13:30:00,177.75,179.67,177.37,178.87,17555.0,177.2668,179.1816,176.8878,178.3838,17555.0
2020-04-02 14:00:00,178.86,179.19,177.98,179.17,29107.0,178.3738,178.7029,177.4962,178.683,29107.0
2020-04-02 14:30:00,179.09,179.97,178.45,179.71,23371.0,178.6032,179.4808,177.9649,179.2215,23371.0
2020-04-02 15:00:00,179.67,180.4,178.85,179.71,33486.0,179.1816,179.9096,178.3638,179.2215,33486.0
2020-04-02 15:30:00,179.74,183.04,178.91,181.77,97383.0,179.2514,182.5424,178.4237,181.2759,97383.0
2020-04-03 09:30:00,180.61,183.92,180.61,182.86,22805.0,180.119,183.42,180.119,182.3629,22805.0
2020-04-03 10:00:00,182.4,183.66,181.16,181.79,10100.0,181.9042,183.1607,180.6675,181.2958,10100.0
2020-04-03 10:30:00,182.04,182.32,179.67,180.06,15319.0,181.5452,181.8244,179.1816,179.5705,15319.0
2020-04-03 11:00:00,180.44,180.73,179.14,179.74,19633.0,179.9495,180.2387,178.653,179.2514,19633.0
2020-04-03 11:30:00,179.74,181.62,179.02,180.94,54167.0,179.2514,181.1263,178.5334,180.4481,54167.0
2020-04-03 12:00:00,180.94,181.17,179.64,180.64,21191.0,180.4481,180.6775,179.1517,180.149,21191.0
2020-04-03 12:30:00,180.75,181.03,179.65,180.44,14831.0,180.2587,180.5379,179.1616,179.9495,14831.0
2020-04-03 13:00:00,180.34,181.0,179.56,180.0,14939.0,179.8498,180.508,179.0719,179.5107,14939.0
2020-04-03 13:30:00,179.89,181.07,179.62,180.73,23563.0,179.401,180.5778,179.1317,180.2387,23563.0
2020-04-03 14:00:00,180.95,181.12,179.91,181.12,14587.0,180.4581,180.6277,179.4209,180.6277,14587.0
2020-04-03 14:30:00,181.37,182.09,180.12,181.49,10921.0,180.877,181.595,179.6304,180.9966,10921.0
2020-04-03 15:00:00,181.35,181.88,180.0,181.43,18765.0,180.857,181.3856,179.5107,180.9368,18765.0
2020-04-03 15:30:00,181.13,184.5,180.75,182.61,70128.0,180.6376,183.9985,180.2587,182.1136,70128.0
2020-04-06 09:30:00,190.97,194.19,189.34,190.64,41330.0,190.4509,193.6621,188.8253,190.1218,41330.0
2020-04-06 10:00:00,190.56,191.58,189.23,189.84,27032.0,190.042,191.0592,188.7156,189.3239,27032.0
2020-04-06 10:30:00,189.61,190.0,187.68,188.4,19502.0,189.0946,189.4835,187.1698,187.8879,19502.0
2020-04-06 11:00:00,188.33,189.7,188.15,189.31,16540.0,187.8181,189.1843,187.6385,188.7954,16540.0
2020-04-06 11:30:00,189.23,189.59,186.77,189.0,48745.0,188.7156,189.0746,186.2623,188.4862,48745.0
2020-04-06 12:00:00,189.0,189.32,187.96,189.25,165758.0,188.4862,188.8054,187.4491,188.7356,165758.0
2020-04-06 12:30:00,189.32,190.65,188.91,190.25,63891.0,188.8054,190.1317,188.3965,189.7328,63891.0
2020-04-06 13:00:00,190.06,190.56,189.93,190.1,9000.0,189.5434,190.042,189.4137,189.5832,9000.0
2020-04-06 13:30:00,190.03,191.52,189.91,191.39,9968.0,189.5134,190.9994,189.3938,190.8697,9968.0
2020-04-06 14:00:00,191.4,191.43,189.94,190.22,13125.0,190.8797,190.9096,189.4237,189.7029,13125.0
2020-04-06 14:30:00,190.34,191.15,189.86,190.84,10653.0,189.8226,190.6304,189.3439,190.3212,10653.0
2020-04-06 15:00:00,190.73,193.5,190.3,193.34,43852.0,190.2115,192.974,189.7827,192.8144,43852.0
2020-04-06 15:30:00,193.25,196.74,193.0,195.86,105769.0,192.7247,196.2052,192.4754,195.3276,105769.0
2020-04-07 09:30:00,199.45,200.0,195.17,195.21,43248.0,198.9078,199.4563,194.6395,194.6794,43248.0
2020-04-07 10:00:00,195.18,196.56,193.0,194.52,41587.0,194.6494,196.0257,192.4754,193.9912,41587.0
2020-04-07 10:30:00,194.65,195.5,192.25,193.16,31643.0,194.1209,194.9686,191.7274,192.6349,31643.0
2020-04-07 11:00:00,192.69,194.6,192.16,193.77,20082.0,192.1662,194.071,191.6376,193.2433,20082.0
2020-04-07 11:30:00,194.01,197.58,194.01,195.31,40292.0,193.4826,197.0429,193.4826,194.7791,40292.0
2020-04-07 12:00:00,195.56,198.33,195.45,197.68,41309.0,195.0284,197.7909,194.9187,197.1426,41309.0
2020-04-07 12:30:00,197.49,197.66,196.42,196.68,20143.0,196.9532,197.1227,195.8861,196.1454,20143.0
2020-04-07 13:00:00,196.75,197.57,196.65,196.88,31084.0,196.2152,197.0329,196.1154,196.3448,31084.0
2020-04-07 13:30:00,196.7,197.26,196.57,197.0,22709.0,196.1653,196.7238,196.0357,196.4645,22709.0
2020-04-07 14:00:00,196.94,197.0,194.7,195.49,14252.0,196.4046,196.4645,194.1707,194.9586,14252.0
2020-04-07 14:30:00,195.01,195.01,192.26,192.71,10679.0,194.4799,194.4799,191.7374,192.1861,10679.0
2020-04-07 15:00:00,192.72,194.3,192.46,192.72,16132.0,192.1961,193.7718,191.9368,192.1961,16132.0
2020-04-07 15:30:00,192.51,195.84,190.95,191.21,66799.0,191.9867,195.3076,190.4309,190.6902,66799.0
2020-04-08 09:30:00,191.38,194.35,191.38,192.24,13764.0,190.8598,193.8217,190.8598,191.7174,13764.0
2020-04-08 10:00:00,192.65,193.17,190.42,191.58,31745.0,192.1263,192.6449,189.9024,191.0592,31745.0
2020-04-08 10:30:00,191.6,191.84,189.78,191.71,15020.0,191.0792,191.3185,189.2641,191.1889,15020.0
2020-04-08 11:00:00,191.68,193.55,191.2,193.35,18954.0,191.1589,193.0239,190.6803,192.8244,18954.0
2020-04-08 11:30:00,193.21,193.48,192.45,192.47,11847.0,192.6848,192.9541,191.9269,191.9468,11847.0
2020-04-08 12:00:00,192.66,193.42,192.11,192.49,7316.0,192.1363,192.8942,191.5878,191.9667,7316.0
2020-04-08 12:30:00,192.74,193.44,192.25,192.55,9963.0,192.2161,192.9142,191.7274,192.0266,9963.0
2020-04-08 13:00:00,192.67,193.38,192.42,192.98,12188.0,192.1463,192.8543,191.8969,192.4554,12188.0
2020-04-08 13:30:00,192.96,193.02,191.91,192.11,9036.0,192.4355,192.4953,191.3883,191.5878,9036.0
2020-04-08 14:00:00,192.66,193.75,192.31,193.56,11098.0,192.1363,193.2233,191.7872,193.0338,11098.0
2020-04-08 14:30:00,193.61,194.25,193.17,193.78,18881.0,193.0837,193.722,192.6449,193.2532,18881.0
2020-04-08 15:00:00,193.84,194.77,193.71,194.34,31313.0,193.3131,194.2405,193.1834,193.8117,31313.0
2020-04-08 15:30:00,194.43,194.71,192.13,192.97,85774.0,193.9015,194.1807,191.6077,192.4454,85774.0
2020-04-09 09:30:00,193.7,196.78,193.7,196.33,26659.0,193.1735,196.2451,193.1735,195.7963,26659.0
2020-04-09 10:00:00,196.32,196.45,192.75,194.33,21900.0,195.7863,195.916,192.226,193.8017,21900.0
2020-04-09 10:30:00,194.55,195.81,192.84,195.07,18122.0,194.0211,195.2777,192.3158,194.5397,18122.0
2020-04-09 11:00:00,195.33,195.33,192.98,194.5,12464.0,194.799,194.799,192.4554,193.9713,12464.0
2020-04-09 11:30:00,194.46,196.43,194.46,195.25,7762.0,193.9314,195.896,193.9314,194.7192,7762.0
2020-04-09 12:00:00,195.34,195.78,194.64,194.79,8451.0,194.809,195.2478,194.1109,194.2605,8451.0
2020-04-09 12:30:00,194.76,196.18,194.27,195.45,40918.0,194.2306,195.6467,193.7419,194.9187,40918.0
2020-04-09 13:00:00,195.78,196.34,195.25,196.34,12849.0,195.2478,195.8063,194.7192,195.8063,12849.0
2020-04-09 13:30:00,196.28,196.46,195.2,196.34,11128.0,195.7464,195.926,194.6694,195.8063,11128.0
2020-04-09 14:00:00,196.17,196.55,195.03,196.14,30942.0,195.6367,196.0157,194.4998,195.6068,30942.0
2020-04-09 14:30:00,196.22,197.36,195.35,195.74,18886.0,195.6866,196.8235,194.819,195.2079,18886.0
2020-04-09 15:00:00,196.07,196.68,195.35,196.04,24259.0,195.537,196.1454,194.819,195.5071,24259.0
2020-04-09 15:30:00,196.22,196.69,195.33,195.89,47127.0,195.6866,196.1553,194.799,195.3575,47127.0
2020-04-13 09:30:00,194.96,196.89,193.0,194.45,13801.0,194.43,196.3548,192.4754,193.9214,13801.0
2020-04-13 10:00:00,194.51,196.66,194.28,194.43,19040.0,193.9813,196.1254,193.7519,193.9015,19040.0
2020-04-13 10:30:00,194.81,194.91,193.61,194.7,24742.0,194.2804,194.3802,193.0837,194.1707,24742.0
2020-04-13 11:00:00,194.69,196.31,193.36,196.14,52200.0,194.1608,195.7764,192.8344,195.6068,52200.0
2020-04-13 11:30:00,196.23,197.19,195.3,196.98,60816.0,195.6966,196.654,194.7691,196.4445,60816.0
2020-04-13 12:00:00,196.88,197.79,196.74,196.89,65235.0,196.3448,197.2523,196.2052,196.3548,65235.0
2020-04-13 12:30:00,196.81,197.17,196.59,196.96,28249.0,196.275,196.634,196.0556,196.4246,28249.0
2020-04-13 13:00:00,196.93,196.93,195.91,196.14,18716.0,196.3947,196.3947,195.3774,195.6068,18716.0
2020-04-13 13:30:00,196.17,197.07,196.14,196.67,6080.0,195.6367,196.5343,195.6068,196.1354,6080.0
2020-04-13 14:00:00,196.94,197.21,196.26,196.44,11182.0,196.4046,196.6739,195.7265,195.906,11182.0
2020-04-13 14:30:00,196.63,197.34,196.3,197.03,13253.0,196.0955,196.8036,195.7664,196.4944,13253.0
2020-04-13 15:00:00,196.98,197.9,196.43,197.77,25063.0,196.4445,197.362,195.896,197.2324,25063.0
2020-04-13 15:30:00,197.67,199.15,197.46,199.0,73039.0,197.1327,198.6086,196.9232,198.459,73039.0
2020-04-14 09:30:00,201.46,204.12,200.64,203.83,46247.0,200.9124,203.5651,200.0946,203.2759,46247.0
2020-04-14 10:00:00,203.81,203.92,200.63,202.87,21291.0,203.256,203.3657,200.0846,202.3185,21291.0
2020-04-14 10:30:00,202.68,203.45,201.92,203.45,13806.0,202.129,202.897,201.3711,202.897,13806.0
2020-04-14 11:00:00,203.64,204.18,202.2,202.21,16438.0,203.0864,203.625,201.6503,201.6603,16438.0
2020-04-14 11:30:00,202.03,203.26,201.93,203.04,15569.0,201.4808,202.7075,201.3811,202.4881,15569.0
2020-04-14 12:00:00,203.09,204.69,202.91,204.45,11035.0,202.5379,204.1336,202.3584,203.8942,11035.0
2020-04-14 12:30:00,204.43,204.43,203.63,204.06,9984.0,203.8743,203.8743,203.0765,203.5053,9984.0
2020-04-14 13:00:00,203.94,204.33,203.63,203.77,10064.0,203.3856,203.7746,203.0765,203.2161,10064.0
2020-04-14 13:30:00,204.05,204.36,203.74,203.98,17108.0,203.4953,203.8045,203.1862,203.4255,17108.0
2020-04-14 14:00:00,203.89,204.02,203.41,203.81,14765.0,203.3358,203.4654,202.8571,203.256,14765.0
2020-04-14 14:30:00,203.64,204.07,203.27,203.81,12736.0,203.0864,203.5153,202.7174,203.256,12736.0
2020-04-14 15:00:00,203.69,203.79,202.97,203.49,24791.0,203.1363,203.236,202.4183,202.9368,24791.0
2020-04-14 15:30:00,203.64,204.61,203.02,204.44,62928.0,203.0864,204.0538,202.4681,203.8843,62928.0
2020-04-15 09:30:00,201.75,202.13,198.5,199.79,20395.0,201.2016,201.5805,197.9604,199.2469,20395.0
2020-04-15 10:00:00,200.14,200.75,199.51,200.2,16253.0,199.5959,200.2043,198.9677,199.6558,16253.0
2020-04-15 10:30:00,200.61,203.2,200.15,202.71,11806.0,200.0647,202.6476,199.6059,202.159,11806.0
2020-04-15 11:00:00,203.1,203.15,202.2,202.64,10351.0,202.5479,202.5978,201.6503,202.0892,10351.0
2020-04-15 11:30:00,202.99,203.1,200.7,200.82,11929.0,202.4382,202.5479,200.1544,200.2741,11929.0
2020-04-15 12:00:00,200.67,201.21,200.22,200.55,9087.0,200.1245,200.663,199.6757,200.0048,9087.0
2020-04-15 12:30:00,200.64,201.16,200.29,200.78,10813.0,200.0946,200.6132,199.7455,200.2342,10813.0
2020-04-15 13:00:00,200.71,201.98,200.33,201.56,28823.0,200.1644,201.4309,199.7854,201.0121,28823.0
2020-04-15 13:30:00,201.23,201.48,200.79,200.9,8675.0,200.683,200.9323,200.2442,200.3539,8675.0
2020-04-15 14:00:00,200.94,202.73,200.94,202.08,11291.0,200.3938,202.1789,200.3938,201.5307,11291.0
2020-04-15 14:30:00,202.48,203.51,202.11,202.98,12754.0,201.9296,202.9568,201.5606,202.4282,12754.0
2020-04-15 15:00:00,202.96,203.33,201.88,202.05,24012.0,202.4083,202.7773,201.3312,201.5008,24012.0
2020-04-15 15:30:00,202.31,202.46,200.38,201.38,80503.0,201.7601,201.9096,199.8353,200.8326,80503.0
2020-04-16 09:30:00,203.48,204.96,201.82,202.89,26969.0,202.9269,204.4028,201.2714,202.3385,26969.0
2020-04-16 10:00:00,203.11,203.78,201.24,203.0,18665.0,202.5579,203.2261,200.693,202.4482,18665.0
2020-04-16 10:30:00,203.32,203.4,202.16,202.95,14011.0,202.7673,202.8471,201.6105,202.3983,14011.0
2020-04-16 11:00:00,203.4,204.6,203.11,204.38,17618.0,202.8471,204.0438,202.5579,203.8244,17618.0
2020-04-16 11:30:00,204.46,204.87,203.47,204.7,18017.0,203.9042,204.3131,202.9169,204.1436,18017.0
2020-04-16 12:00:00,204.91,204.96,202.76,202.94,12125.0,204.353,204.4028,202.2088,202.3883,12125.0
2020-04-16 12:30:00,202.78,202.78,200.75,202.43,20478.0,202.2288,202.2288,200.2043,201.8797,20478.0
2020-04-16 13:00:00,202.34,203.19,202.09,203.19,9026.0,201.79,202.6377,201.5406,202.6377,9026.0
2020-04-16 13:30:00,203.61,203.84,203.04,203.4,8510.0,203.0565,203.2859,202.4881,202.8471,8510.0
2020-04-16 14:00:00,203.23,204.57,202.91,204.45,16959.0,202.6775,204.0139,202.3584,203.8942,16959.0
2020-04-16 14:30:00,204.46,206.29,204.46,206.02,31288.0,203.9042,205.7292,203.9042,205.46,31288.0
2020-04-16 15:00:00,205.99,206.09,205.13,206.09,20970.0,205.43,205.5298,204.5724,205.5298,20970.0
2020-04-16 15:30:00,206.2,207.66,205.33,206.13,128565.0,205.6395,207.0955,204.7718,205.5697,128565.0
2020-04-17 09:30:00,208.65,209.0,204.55,206.08,50013.0,208.0828,208.4319,203.994,205.5198,50013.0
2020-04-17 10:00:00,206.36,208.32,206.35,207.77,20296.0,205.799,207.7537,205.7891,207.2052,20296.0
2020-04-17 10:30:00,207.84,207.86,206.66,206.78,23330.0,207.275,207.295,206.0982,206.2179,23330.0
2020-04-17 11:00:00,206.65,207.24,206.27,206.27,15018.0,206.0883,206.6766,205.7093,205.7093,15018.0
2020-04-17 11:30:00,206.61,207.2,206.21,206.92,11919.0,206.0484,206.6368,205.6494,206.3575,11919.0
2020-04-17 12:00:00,206.9,207.1,206.21,206.42,27548.0,206.3376,206.537,205.6494,205.8589,27548.0
2020-04-17 12:30:00,206.4,207.22,206.39,206.75,15014.0,205.8389,206.6567,205.829,206.188,15014.0
2020-04-17 13:00:00,206.85,207.79,206.64,206.64,14455.0,206.2877,207.2252,206.0783,206.0783,14455.0
2020-04-17 13:30:00,206.83,207.23,206.5,206.96,35387.0,206.2678,206.6667,205.9387,206.3974,35387.0
2020-04-17 14:00:00,206.98,207.2,206.66,206.68,20902.0,206.4174,206.6368,206.0982,206.1182,20902.0
2020-04-17 14:30:00,206.51,208.03,205.96,208.03,16053.0,205.9486,207.4645,205.4001,207.4645,16053.0
2020-04-17 15:00:00,208.14,209.03,208.04,208.98,33810.0,207.5742,208.4618,207.4745,208.4119,33810.0
2020-04-17 15:30:00,209.04,210.27,208.75,209.9,63421.0,208.4718,209.6984,208.1825,209.3294,63421.0
2020-04-20 09:30:00,208.51,210.58,207.04,210.38,30817.0,207.9432,210.0076,206.4772,209.8081,30817.0
2020-04-20 10:00:00,210.02,211.03,208.56,211.03,15770.0,209.4491,210.4563,207.9931,210.4563,15770.0
2020-04-20 10:30:00,211.0,211.95,210.58,210.8,13426.0,210.4264,211.3738,210.0076,210.227,13426.0
2020-04-20 11:00:00,210.7,211.44,210.07,211.22,10950.0,210.1272,210.8652,209.499,210.6458,10950.0
2020-04-20 11:30:00,210.74,211.7,210.55,210.94,7313.0,210.1671,211.1245,209.9777,210.3666,7313.0
2020-04-20 12:00:00,210.96,211.59,210.8,211.46,9371.0,210.3865,211.0148,210.227,210.8852,9371.0
2020-04-20 12:30:00,211.23,212.78,211.19,212.75,21410.0,210.6558,212.2016,210.6159,212.1717,21410.0
2020-04-20 13:00:00,212.64,212.73,211.43,211.6,14957.0,212.062,212.1517,210.8553,211.0248,14957.0
2020-04-20 13:30:00,211.76,212.05,211.43,211.84,10059.0,211.1844,211.4736,210.8553,211.2641,10059.0
2020-04-20 14:00:00,211.74,212.5,211.12,211.12,10995.0,211.1644,211.9224,210.5461,210.5461,10995.0
2020-04-20 14:30:00,211.21,211.75,210.18,210.28,9370.0,210.6359,211.1744,209.6087,209.7084,9370.0
2020-04-20 15:00:00,210.36,211.32,209.79,211.26,18969.0,209.7882,210.7456,209.2197,210.6857,18969.0
2020-04-20 15:30:00,211.43,211.75,210.5,210.89,41509.0,210.8553,211.1744,209.9278,210.3167,41509.0
2020-04-21 09:30:00,207.99,209.16,206.95,209.13,27025.0,207.4246,208.5914,206.3874,208.5615,27025.0
2020-04-21 10:00:00,209.59,209.59,206.8,208.02,57306.0,209.0203,209.0203,206.2378,207.4545,57306.0
2020-04-21 10:30:00,207.85,207.85,204.11,204.11,32613.0,207.285,207.285,203.5552,203.5552,32613.0
2020-04-21 11:00:00,204.22,205.1,203.25,204.38,17042.0,203.6649,204.5425,202.6975,203.8244,17042.0
2020-04-21 11:30:00,204.71,205.98,204.5,205.75,11804.0,204.1535,205.4201,203.9441,205.1907,11804.0
2020-04-21 12:00:00,205.89,205.89,204.75,204.94,12120.0,205.3303,205.3303,204.1934,204.3829,12120.0
2020-04-21 12:30:00,204.93,205.87,204.35,205.86,19835.0,204.3729,205.3104,203.7945,205.3004,19835.0
2020-04-21 13:00:00,205.87,207.25,205.86,207.25,13158.0,205.3104,206.6866,205.3004,206.6866,13158.0
2020-04-21 13:30:00,207.25,208.54,206.99,207.98,21030.0,206.6866,207.9731,206.4273,207.4146,21030.0
2020-04-21 14:00:00,207.79,209.13,207.35,208.68,28105.0,207.2252,208.5615,206.7863,208.1127,28105.0
2020-04-21 14:30:00,208.72,208.96,206.78,206.78,15510.0,208.1526,208.392,206.2179,206.2179,15510.0
2020-04-21 15:00:00,206.98,207.6,205.97,207.2,22538.0,206.4174,207.0357,205.4101,206.6368,22538.0
2020-04-21 15:30:00,207.17,208.04,205.71,207.04,91499.0,206.6068,207.4745,205.1508,206.4772,91499.0
2020-04-22 09:30:00,209.0,211.11,208.96,210.69,26696.0,208.4319,210.5361,208.392,210.1173,26696.0
2020-04-22 10:00:00,210.98,212.34,209.35,211.93,18943.0,210.4065,211.7628,208.7809,211.3539,18943.0
2020-04-22 10:30:00,212.0,212.09,210.87,211.64,17578.0,211.4237,211.5135,210.2968,211.0647,17578.0
2020-04-22 11:00:00,211.65,214.46,211.64,213.55,26707.0,211.0747,213.877,211.0647,212.9695,26707.0
2020-04-22 11:30:00,213.78,214.0,213.01,213.62,13679.0,213.1989,213.4183,212.431,213.0393,13679.0
2020-04-22 12:00:00,213.94,214.4,213.39,214.22,20482.0,213.3584,213.8172,212.8099,213.6377,20482.0
2020-04-22 12:30:00,214.27,214.69,213.81,213.87,11152.0,213.6875,214.1064,213.2288,213.2886,11152.0
2020-04-22 13:00:00,213.84,214.69,213.4,214.66,30420.0,213.2587,214.1064,212.8199,214.0765,30420.0
2020-04-22 13:30:00,214.75,214.89,214.46,214.72,12685.0,214.1662,214.3059,213.877,214.1363,12685.0
2020-04-22 14:00:00,214.89,215.2,214.19,215.08,18064.0,214.3059,214.615,213.6078,214.4953,18064.0
2020-04-22 14:30:00,214.99,216.27,214.99,215.75,19898.0,214.4056,215.6821,214.4056,215.1635,19898.0
2020-04-22 15:00:00,215.8,215.99,214.95,215.63,25490.0,215.2134,215.4029,214.3657,215.0438,25490.0
2020-04-22 15:30:00,215.62,217.0,215.38,215.75,73291.0,215.0339,216.4101,214.7945,215.1635,73291.0
2020-04-23 09:30:00,215.0,217.0,215.0,215.51,47542.0,214.4156,216.4101,214.4156,214.9242,47542.0
2020-04-23 10:00:00,215.59,216.81,215.0,216.16,19963.0,215.004,216.2206,214.4156,215.5724,19963.0
2020-04-23 10:30:00,216.26,217.6,215.56,215.65,20359.0,215.6721,217.0085,214.974,215.0638,20359.0
2020-04-23 11:00:00,215.35,215.84,214.58,215.72,50083.0,214.7646,215.2533,213.9967,215.1336,50083.0
2020-04-23 11:30:00,215.84,216.65,215.81,216.55,43762.0,215.2533,216.0611,215.2234,215.9613,43762.0
2020-04-23 12:00:00,216.65,216.65,215.61,216.21,36842.0,216.0611,216.0611,215.0239,215.6223,36842.0
2020-04-23 12:30:00,216.12,217.18,215.0,216.83,49846.0,215.5325,216.5896,214.4156,216.2406,49846.0
2020-04-23 13:00:00,216.66,217.54,214.05,214.42,17665.0,216.071,216.9487,213.4681,213.8371,17665.0
2020-04-23 13:30:00,214.61,215.36,213.97,214.38,32114.0,214.0266,214.7746,213.3884,213.7972,32114.0
2020-04-23 14:00:00,214.42,214.98,213.15,214.66,127765.0,213.8371,214.3956,212.5706,214.0765,127765.0
2020-04-23 14:30:00,214.83,216.4,214.83,216.25,13788.0,214.246,215.8117,214.246,215.6622,13788.0
2020-04-23 15:00:00,216.25,216.34,213.54,213.96,27235.0,215.6622,215.7519,212.9595,213.3784,27235.0
2020-04-23 15:30:00,213.8,214.28,212.2,212.64,117520.0,213.2188,213.6975,211.6232,212.062,117520.0
2020-04-24 09:30:00,218.99,219.0,210.52,211.55,77327.0,218.3947,218.4047,209.9477,210.9749,77327.0
2020-04-24 10:00:00,211.03,212.53,208.86,210.92,48539.0,210.4563,211.9523,208.2922,210.3466,48539.0
2020-04-24 10:30:00,211.13,212.79,209.83,212.13,38464.0,210.5561,212.2116,209.2596,211.5534,38464.0
2020-04-24 11:00:00,212.19,213.37,210.84,211.84,41821.0,211.6132,212.79,210.2669,211.2641,41821.0
2020-04-24 11:30:00,211.81,212.08,209.44,210.92,40259.0,211.2342,211.5035,208.8707,210.3466,40259.0
2020-04-24 12:00:00,210.78,213.01,210.67,212.71,23115.0,210.207,212.431,210.0973,212.1318,23115.0
2020-04-24 12:30:00,212.85,213.13,211.3,211.9,16296.0,212.2714,212.5506,210.7256,211.324,16296.0
2020-04-24 13:00:00,211.78,212.38,211.42,211.93,27057.0,211.2043,211.8027,210.8453,211.3539,27057.0
2020-04-24 13:30:00,212.03,212.03,210.33,211.27,26700.0,211.4536,211.4536,209.7582,210.6957,26700.0
2020-04-24 14:00:00,211.17,211.53,210.74,210.89,17579.0,210.596,210.955,210.1671,210.3167,17579.0
2020-04-24 14:30:00,210.8,211.88,210.7,210.86,18622.0,210.227,211.304,210.1272,210.2868,18622.0
2020-04-24 15:00:00,210.84,211.47,209.6,211.42,38134.0,210.2669,210.8952,209.0302,210.8453,38134.0
2020-04-24 15:30:00,211.32,212.83,210.92,212.13,65114.0,210.7456,212.2515,210.3466,211.5534,65114.0
2020-04-27 09:30:00,213.47,216.48,213.27,213.78,50272.0,212.8897,215.8915,212.6903,213.1989,50272.0
2020-04-27 10:00:00,213.78,214.62,213.71,214.23,24518.0,213.1989,214.0366,213.1291,213.6476,24518.0
2020-04-27 10:30:00,214.38,214.61,213.0,213.96,49176.0,213.7972,214.0266,212.421,213.3784,49176.0
2020-04-27 11:00:00,214.01,214.76,213.63,214.63,17862.0,213.4282,214.1762,213.0493,214.0466,17862.0
2020-04-27 11:30:00,214.56,215.27,214.4,214.87,10908.0,213.9768,214.6848,213.8172,214.2859,10908.0
2020-04-27 12:00:00,214.94,215.41,214.64,214.96,11674.0,214.3557,214.8244,214.0565,214.3757,11674.0
2020-04-27 12:30:00,215.01,215.76,214.96,215.03,13121.0,214.4255,215.1735,214.3757,214.4455,13121.0
2020-04-27 13:00:00,215.2,215.22,214.63,214.93,40473.0,214.615,214.635,214.0466,214.3457,40473.0
2020-04-27 13:30:00,214.85,214.93,213.68,214.16,10002.0,214.266,214.3457,213.0991,213.5778,10002.0
2020-04-27 14:00:00,214.14,214.47,213.86,214.04,10889.0,213.5579,213.887,213.2787,213.4582,10889.0
2020-04-27 14:30:00,213.65,214.3,213.46,214.21,10488.0,213.0692,213.7175,212.8797,213.6277,10488.0
2020-04-27 15:00:00,214.23,214.59,214.14,214.25,14572.0,213.6476,214.0067,213.5579,213.6676,14572.0
2020-04-27 15:30:00,214.36,215.2,214.07,214.21,69476.0,213.7773,214.615,213.4881,213.6277,69476.0
2020-04-28 09:30:00,218.02,218.06,215.77,215.93,46270.0,217.4273,217.4672,215.1835,215.343,46270.0
2020-04-28 10:00:00,215.66,216.77,215.17,215.42,76912.0,215.0738,216.1807,214.5851,214.8344,76912.0
2020-04-28 10:30:00,215.53,215.95,214.29,214.41,24924.0,214.9441,215.363,213.7075,213.8272,24924.0
2020-04-28 11:00:00,214.55,216.06,214.41,214.95,19777.0,213.9668,215.4727,213.8272,214.3657,19777.0
2020-04-28 11:30:00,214.91,214.92,212.57,212.71,26085.0,214.3258,214.3358,211.9922,212.1318,26085.0
2020-04-28 12:00:00,212.71,213.44,212.02,212.71,52365.0,212.1318,212.8598,211.4437,212.1318,52365.0
2020-04-28 12:30:00,212.61,213.78,212.61,213.52,10405.0,212.0321,213.1989,212.0321,212.9396,10405.0
2020-04-28 13:00:00,213.64,213.87,213.57,213.64,10965.0,213.0593,213.2886,212.9894,213.0593,10965.0
2020-04-28 13:30:00,213.55,213.93,213.28,213.28,17617.0,212.9695,213.3485,212.7002,212.7002,17617.0
2020-04-28 14:00:00,213.31,213.73,213.16,213.16,22532.0,212.7301,213.149,212.5806,212.5806,22532.0
2020-04-28 14:30:00,213.28,213.55,212.31,212.63,19561.0,212.7002,212.9695,211.7329,212.052,19561.0
2020-04-28 15:00:00,212.68,213.28,211.46,211.67,35492.0,212.1019,212.7002,210.8852,211.0946,35492.0
2020-04-28 15:30:00,211.61,211.71,210.72,211.03,62931.0,211.0348,211.1345,210.1472,210.4563,62931.0
2020-04-29 09:30:00,214.19,214.77,211.4,214.29,91344.0,213.6078,214.1862,210.8253,213.7075,91344.0
2020-04-29 10:00:00,214.42,214.57,210.01,210.01,31310.0,213.8371,213.9867,209.4391,209.4391,31310.0
2020-04-29 10:30:00,210.11,210.69,208.92,210.42,83327.0,209.5388,210.1173,208.3521,209.848,83327.0
2020-04-29 11:00:00,210.65,211.12,209.3,211.06,43339.0,210.0774,210.5461,208.731,210.4863,43339.0
2020-04-29 11:30:00,210.89,211.44,209.8,209.8,17577.0,210.3167,210.8652,209.2297,209.2297,17577.0
2020-04-29 12:00:00,209.8,209.97,208.99,209.91,30362.0,209.2297,209.3992,208.4219,209.3394,30362.0
2020-04-29 12:30:00,209.98,210.64,209.31,209.41,30203.0,209.4092,210.0674,208.741,208.8408,30203.0
2020-04-29 13:00:00,209.34,210.43,209.0,210.11,29880.0,208.7709,209.858,208.4319,209.5388,29880.0
2020-04-29 13:30:00,210.06,212.22,209.94,212.22,39819.0,209.489,211.6431,209.3693,211.6431,39819.0
2020-04-29 14:00:00,211.99,212.57,211.03,211.38,45081.0,211.4137,211.9922,210.4563,210.8054,45081.0
2020-04-29 14:30:00,211.62,211.62,209.69,210.79,33207.0,211.0447,211.0447,209.12,210.217,33207.0
2020-04-29 15:00:00,210.82,211.84,210.15,211.73,34069.0,210.2469,211.2641,209.5787,211.1544,34069.0
2020-04-29 15:30:00,211.75,212.17,210.91,211.4,157140.0,211.1744,211.5932,210.3367,210.8253,157140.0
2020-04-30 09:30:00,211.35,212.06,208.22,211.0,36902.0,210.7755,211.4835,207.654,210.4264,36902.0
2020-04-30 10:00:00,210.59,211.29,209.06,209.61,12463.0,210.0175,210.7156,208.4917,209.0402,12463.0
2020-04-30 10:30:00,209.61,210.21,208.13,208.13,14402.0,209.0402,209.6386,207.5642,207.5642,14402.0
2020-04-30 11:00:00,208.44,210.2,208.44,209.66,13645.0,207.8734,209.6286,207.8734,209.0901,13645.0
2020-04-30 11:30:00,209.4,209.73,208.86,208.98,17163.0,208.8308,209.1599,208.2922,208.4119,17163.0
2020-04-30 12:00:00,208.97,209.45,208.64,209.15,12524.0,208.4019,208.8806,208.0728,208.5815,12524.0
2020-04-30 12:30:00,209.17,210.14,208.88,209.77,20943.0,208.6014,209.5688,208.3122,209.1998,20943.0
2020-04-30 13:00:00,209.77,211.24,209.69,211.08,11916.0,209.1998,210.6658,209.12,210.5062,11916.0
2020-04-30 13:30:00,211.09,211.63,210.76,211.31,13063.0,210.5162,211.0547,210.1871,210.7356,13063.0
2020-04-30 14:00:00,211.46,212.1,211.25,212.08,24372.0,210.8852,211.5234,210.6757,211.5035,24372.0
2020-04-30 14:30:00,212.07,212.26,211.5,211.86,21517.0,211.4935,211.683,210.9251,211.2841,21517.0
2020-04-30 15:00:00,211.82,212.8,211.73,212.42,29015.0,211.2442,212.2215,211.1544,211.8426,29015.0
2020-04-30 15:30:00,212.41,212.69,209.17,209.48,134541.0,211.8326,212.1118,208.6014,208.9106,134541.0
2020-05-01 09:30:00,206.18,208.6,205.51,207.09,42014.0,205.6195,208.033,204.9514,206.5271,42014.0
2020-05-01 10:00:00,207.36,208.06,205.41,205.96,19981.0,206.7963,207.4944,204.8516,205.4001,19981.0
2020-05-01 10:30:00,206.28,206.57,205.2,205.6,29041.0,205.7193,206.0085,204.6422,205.0411,29041.0
2020-05-01 11:00:00,205.39,205.59,204.3,204.69,16052.0,204.8317,205.0311,203.7446,204.1336,16052.0
2020-05-01 11:30:00,204.56,205.21,204.13,204.45,22307.0,204.0039,204.6522,203.5751,203.8942,22307.0
2020-05-01 12:00:00,204.34,204.52,203.78,204.0,17180.0,203.7845,203.964,203.2261,203.4455,17180.0
2020-05-01 12:30:00,204.06,204.33,203.26,203.35,14681.0,203.5053,203.7746,202.7075,202.7972,14681.0
2020-05-01 13:00:00,203.34,203.73,202.68,203.18,17362.0,202.7873,203.1762,202.129,202.6277,17362.0
2020-05-01 13:30:00,203.19,203.5,202.76,203.39,16274.0,202.6377,202.9468,202.2088,202.8371,16274.0
2020-05-01 14:00:00,203.24,203.66,202.53,203.26,12609.0,202.6875,203.1064,201.9795,202.7075,12609.0
2020-05-01 14:30:00,203.28,204.48,203.17,204.48,19167.0,202.7274,203.9242,202.6177,203.9242,19167.0
2020-05-01 15:00:00,204.47,205.9,204.47,205.23,28241.0,203.9142,205.3403,203.9142,204.6721,28241.0
2020-05-01 15:30:00,205.12,205.29,204.13,205.25,64355.0,204.5624,204.7319,203.5751,204.6921,64355.0
2020-05-04 09:30:00,206.34,206.86,204.4,205.7,22428.0,205.7791,206.2977,203.8444,205.1408,22428.0
2020-05-04 10:00:00,205.83,206.33,205.44,205.81,23891.0,205.2705,205.7691,204.8815,205.2505,23891.0
2020-05-04 10:30:00,205.75,207.02,205.61,206.37,31595.0,205.1907,206.4572,205.0511,205.809,31595.0
2020-05-04 11:00:00,206.08,207.98,206.08,207.71,14136.0,205.5198,207.4146,205.5198,207.1454,14136.0
2020-05-04 11:30:00,207.73,208.46,207.73,207.99,18885.0,207.1653,207.8933,207.1653,207.4246,18885.0
2020-05-04 12:00:00,208.03,208.49,206.93,207.42,13076.0,207.4645,207.9233,206.3675,206.8562,13076.0
2020-05-04 12:30:00,207.33,207.34,206.73,206.82,9646.0,206.7664,206.7764,206.168,206.2578,9646.0
2020-05-04 13:00:00,206.8,207.53,206.3,206.44,15816.0,206.2378,206.9659,205.7392,205.8788,15816.0
2020-05-04 13:30:00,206.46,207.2,206.43,207.17,11050.0,205.8988,206.6368,205.8689,206.6068,11050.0
2020-05-04 14:00:00,207.15,207.5,206.75,207.44,10303.0,206.5869,206.9359,206.188,206.8761,10303.0
2020-05-04 14:30:00,207.4,207.76,206.83,207.68,13390.0,206.8362,207.1952,206.2678,207.1155,13390.0
2020-05-04 15:00:00,207.63,208.2,207.45,208.03,17871.0,207.0656,207.634,206.8861,207.4645,17871.0
2020-05-04 15:30:00,208.02,208.81,207.88,208.63,44363.0,207.4545,208.2424,207.3149,208.0629,44363.0
2020-05-05 09:30:00,209.31,211.3,208.47,210.69,34979.0,208.741,210.7256,207.9033,210.1173,34979.0
2020-05-05 10:00:00,210.91,211.57,210.33,210.54,25598.0,210.3367,210.9949,209.7582,209.9677,25598.0
2020-05-05 10:30:00,210.53,211.38,210.26,211.19,8492.0,209.9577,210.8054,209.6884,210.6159,8492.0
2020-05-05 11:00:00,211.19,211.59,210.95,211.31,8502.0,210.6159,211.0148,210.3766,210.7356,8502.0
2020-05-05 11:30:00,211.31,211.75,211.12,211.61,7568.0,210.7356,211.1744,210.5461,211.0348,7568.0
2020-05-05 12:00:00,211.64,211.96,211.44,211.67,29214.0,211.0647,211.3838,210.8652,211.0946,29214.0
2020-05-05 12:30:00,211.65,212.15,211.64,211.89,16332.0,211.0747,211.5733,211.0647,211.314,16332.0
2020-05-05 13:00:00,211.94,212.0,211.18,211.22,12371.0,211.3639,211.4237,210.6059,210.6458,12371.0
2020-05-05 13:30:00,211.36,212.65,211.35,212.6,11470.0,210.7854,212.0719,210.7755,212.0221,11470.0
2020-05-05 14:00:00,212.53,212.72,212.11,212.61,16141.0,211.9523,212.1418,211.5334,212.0321,16141.0
2020-05-05 14:30:00,212.52,212.61,212.17,212.6,10356.0,211.9423,212.0321,211.5932,212.0221,10356.0
2020-05-05 15:00:00,212.49,213.17,211.7,211.78,16230.0,211.9124,212.5905,211.1245,211.2043,16230.0
2020-05-05 15:30:00,211.62,211.8,210.03,210.61,42667.0,211.0447,211.2243,209.4591,210.0375,42667.0
2020-05-06 09:30:00,210.2,212.62,210.2,212.15,15603.0,209.6286,212.042,209.6286,211.5733,15603.0
2020-05-06 10:00:00,211.95,212.43,211.04,212.33,23934.0,211.3738,211.8525,210.4663,211.7528,23934.0
2020-05-06 10:30:00,212.11,213.85,212.08,213.75,8173.0,211.5334,213.2687,211.5035,213.169,8173.0
2020-05-06 11:00:00,213.45,213.59,212.28,212.58,12114.0,212.8698,213.0094,211.7029,212.0021,12114.0
2020-05-06 11:30:00,212.55,213.46,212.08,212.55,8726.0,211.9722,212.8797,211.5035,211.9722,8726.0
2020-05-06 12:00:00,212.64,213.66,212.34,213.37,7125.0,212.062,213.0792,211.7628,212.79,7125.0
2020-05-06 12:30:00,213.4,213.9,213.38,213.64,10017.0,212.8199,213.3185,212.8,213.0593,10017.0
2020-05-06 13:00:00,213.65,213.84,213.25,213.75,7606.0,213.0692,213.2587,212.6703,213.169,7606.0
2020-05-06 13:30:00,213.79,214.79,213.7,214.32,21431.0,213.2088,214.2061,213.1191,213.7374,21431.0
2020-05-06 14:00:00,214.28,214.31,213.34,213.49,8097.0,213.6975,213.7274,212.7601,212.9097,8097.0
2020-05-06 14:30:00,213.46,213.76,213.1,213.17,5352.0,212.8797,213.1789,212.5207,212.5905,5352.0
2020-05-06 15:00:00,213.23,214.03,212.84,213.92,14585.0,212.6504,213.4482,212.2614,213.3385,14585.0
2020-05-06 15:30:00,213.88,213.92,210.52,212.42,36455.0,213.2986,213.3385,209.9477,211.8426,36455.0
2020-05-07 09:30:00,215.58,215.9,213.28,214.43,26359.0,214.994,215.3131,212.7002,213.8471,26359.0
2020-05-07 10:00:00,214.37,214.9,213.15,213.45,22004.0,213.7873,214.3158,212.5706,212.8698,22004.0
2020-05-07 10:30:00,213.35,213.92,213.12,213.65,7300.0,212.77,213.3385,212.5407,213.0692,7300.0
2020-05-07 11:00:00,213.9,214.46,213.07,213.26,17825.0,213.3185,213.877,212.4908,212.6803,17825.0
2020-05-07 11:30:00,213.28,214.04,212.79,213.7,13317.0,212.7002,213.4582,212.2116,213.1191,13317.0
2020-05-07 12:00:00,213.66,214.52,213.6,214.24,7220.0,213.0792,213.9369,213.0194,213.6576,7220.0
2020-05-07 12:30:00,214.13,214.44,213.96,214.15,8915.0,213.5479,213.8571,213.3784,213.5679,8915.0
2020-05-07 13:00:00,214.16,214.63,214.04,214.04,7413.0,213.5778,214.0466,213.4582,213.4582,7413.0
2020-05-07 13:30:00,214.17,214.35,212.96,213.15,9106.0,213.5878,213.7673,212.3811,212.5706,9106.0
2020-05-07 14:00:00,213.11,213.28,211.94,212.38,14338.0,212.5307,212.7002,211.3639,211.8027,14338.0
2020-05-07 14:30:00,212.3,212.79,211.73,212.47,14215.0,211.7229,212.2116,211.1544,211.8924,14215.0
2020-05-07 15:00:00,212.32,212.79,211.25,211.68,16135.0,211.7428,212.2116,210.6757,211.1046,16135.0
2020-05-07 15:30:00,211.69,211.86,210.94,211.85,42797.0,211.1146,211.2841,210.3666,211.2741,42797.0
2020-05-08 09:30:00,213.85,213.85,212.17,212.19,21644.0,213.2687,213.2687,211.5932,211.6132,21644.0
2020-05-08 10:00:00,212.4,212.76,211.42,212.36,21340.0,211.8226,212.1816,210.8453,211.7827,21340.0
2020-05-08 10:30:00,212.63,213.55,211.81,212.16,15811.0,212.052,212.9695,211.2342,211.5833,15811.0
2020-05-08 11:00:00,212.37,212.98,212.0,212.59,5975.0,211.7927,212.401,211.4237,212.0121,5975.0
2020-05-08 11:30:00,212.53,213.26,212.53,213.03,5960.0,211.9523,212.6803,211.9523,212.4509,5960.0
2020-05-08 12:00:00,213.0,213.41,212.92,213.32,9748.0,212.421,212.8299,212.3412,212.7401,9748.0
2020-05-08 12:30:00,213.36,213.7,212.83,212.88,6421.0,212.78,213.1191,212.2515,212.3013,6421.0
2020-05-08 13:00:00,212.8,212.8,211.78,211.78,4806.0,212.2215,212.2215,211.2043,211.2043,4806.0
2020-05-08 13:30:00,211.86,211.91,210.2,210.46,15232.0,211.2841,211.334,209.6286,209.8879,15232.0
2020-05-08 14:00:00,210.32,210.85,209.99,210.84,10921.0,209.7483,210.2768,209.4192,210.2669,10921.0
2020-05-08 14:30:00,210.72,210.78,209.67,209.79,10419.0,210.1472,210.207,209.1,209.2197,10419.0
2020-05-08 15:00:00,209.85,210.06,209.15,209.67,17269.0,209.2796,209.489,208.5815,209.1,17269.0
2020-05-08 15:30:00,209.7,210.35,209.58,209.85,44358.0,209.13,209.7782,209.0103,209.2796,44358.0
2020-05-11 09:30:00,210.42,211.3,208.16,210.04,76278.0,209.848,210.7256,207.5941,209.469,76278.0
2020-05-11 10:00:00,209.94,211.2,209.89,210.87,15825.0,209.3693,210.6259,209.3194,210.2968,15825.0
2020-05-11 10:30:00,210.73,211.1,209.66,210.67,12001.0,210.1572,210.5262,209.0901,210.0973,12001.0
2020-05-11 11:00:00,210.7,211.66,210.45,211.59,11137.0,210.1272,211.0846,209.8779,211.0148,11137.0
2020-05-11 11:30:00,211.63,211.88,211.46,211.75,9571.0,211.0547,211.304,210.8852,211.1744,9571.0
2020-05-11 12:00:00,211.91,212.53,211.51,212.37,10484.0,211.334,211.9523,210.935,211.7927,10484.0
2020-05-11 12:30:00,212.4,213.3,212.35,213.12,12522.0,211.8226,212.7202,211.7728,212.5407,12522.0
2020-05-11 13:00:00,213.07,213.58,212.9,213.42,10216.0,212.4908,212.9994,212.3213,212.8398,10216.0
2020-05-11 13:30:00,213.43,213.7,213.23,213.55,9752.0,212.8498,213.1191,212.6504,212.9695,9752.0
2020-05-11 14:00:00,213.48,213.63,212.86,213.08,12475.0,212.8997,213.0493,212.2814,212.5008,12475.0
2020-05-11 14:30:00,213.03,213.57,212.96,213.4,10925.0,212.4509,212.9894,212.3811,212.8199,10925.0
2020-05-11 15:00:00,213.4,213.68,212.67,212.82,18457.0,212.8199,213.0991,212.0919,212.2415,18457.0
2020-05-11 15:30:00,212.81,213.03,211.7,212.14,46249.0,212.2315,212.4509,211.1245,211.5633,46249.0
2020-05-12 09:30:00,211.71,212.58,209.35,210.02,26033.0,211.1345,212.0021,208.7809,209.4491,26033.0
2020-05-12 10:00:00,209.92,210.92,209.5,210.5,10131.0,209.3494,210.3466,208.9305,209.9278,10131.0
2020-05-12 10:30:00,210.8,212.66,210.8,212.39,8542.0,210.227,212.0819,210.227,211.8126,8542.0
2020-05-12 11:00:00,212.48,212.85,212.4,212.58,12501.0,211.9024,212.2714,211.8226,212.0021,12501.0
2020-05-12 11:30:00,212.56,212.79,212.31,212.79,8542.0,211.9822,212.2116,211.7329,212.2116,8542.0
2020-05-12 12:00:00,212.7,213.19,212.51,213.13,12670.0,212.1218,212.6105,211.9323,212.5506,12670.0
2020-05-12 12:30:00,213.14,213.18,212.64,213.07,8810.0,212.5606,212.6005,212.062,212.4908,8810.0
2020-05-12 13:00:00,213.02,213.09,212.06,212.58,22430.0,212.4409,212.5107,211.4835,212.0021,22430.0
2020-05-12 13:30:00,212.61,213.32,212.36,213.32,14778.0,212.0321,212.7401,211.7827,212.7401,14778.0
2020-05-12 14:00:00,213.16,213.26,212.26,212.63,13031.0,212.5806,212.6803,211.683,212.052,13031.0
2020-05-12 14:30:00,212.56,212.76,212.19,212.49,18035.0,211.9822,212.1816,211.6132,211.9124,18035.0
2020-05-12 15:00:00,212.41,212.46,210.76,210.76,28550.0,211.8326,211.8825,210.1871,210.1871,28550.0
2020-05-12 15:30:00,210.71,210.9,208.62,208.95,65475.0,210.1372,210.3267,208.0529,208.382,65475.0
2020-05-13 09:30:00,208.62,211.1,206.67,209.63,57377.0,208.0529,210.5262,206.1082,209.0602,57377.0
2020-05-13 10:00:00,209.44,211.81,209.43,211.22,11522.0,208.8707,211.2342,208.8607,210.6458,11522.0
2020-05-13 10:30:00,211.54,212.35,210.5,210.5,15124.0,210.965,211.7728,209.9278,209.9278,15124.0
2020-05-13 11:00:00,210.71,212.25,210.45,210.84,24218.0,210.1372,211.673,209.8779,210.2669,24218.0
2020-05-13 11:30:00,210.96,211.24,208.57,209.47,26872.0,210.3865,210.6658,208.003,208.9006,26872.0
2020-05-13 12:00:00,209.68,210.29,208.27,210.09,58894.0,209.11,209.7184,207.7038,209.5189,58894.0
2020-05-13 12:30:00,210.27,211.01,209.24,210.59,36338.0,209.6984,210.4364,208.6712,210.0175,36338.0
2020-05-13 13:00:00,210.55,210.55,208.64,209.27,51790.0,209.9777,209.9777,208.0728,208.7011,51790.0
2020-05-13 13:30:00,209.14,210.09,208.89,209.17,20842.0,208.5715,209.5189,208.3222,208.6014,20842.0
2020-05-13 14:00:00,209.02,210.9,208.78,209.97,24607.0,208.4518,210.3267,208.2125,209.3992,24607.0
2020-05-13 14:30:00,210.16,210.28,208.83,209.11,35818.0,209.5887,209.7084,208.2623,208.5416,35818.0
2020-05-13 15:00:00,209.3,210.26,208.53,209.87,63911.0,208.731,209.6884,207.9631,209.2995,63911.0
2020-05-13 15:30:00,209.86,212.29,209.67,211.99,98689.0,209.2895,211.7129,209.1,211.4137,98689.0
2020-05-14 09:30:00,209.38,210.7,208.98,210.0,36990.0,208.8108,210.1272,208.4119,209.4291,36990.0
2020-05-14 10:00:00,210.08,211.66,209.26,209.74,31338.0,209.5089,211.0846,208.6912,209.1699,31338.0
2020-05-14 10:30:00,210.1,211.34,209.9,210.6,31753.0,209.5289,210.7655,209.3294,210.0275,31753.0
2020-05-14 11:00:00,210.44,211.73,210.07,210.73,37005.0,209.868,211.1544,209.499,210.1572,37005.0
2020-05-14 11:30:00,210.73,212.16,210.73,211.19,28431.0,210.1572,211.5833,210.1572,210.6159,28431.0
2020-05-14 12:00:00,211.2,212.09,209.92,211.92,35621.0,210.6259,211.5135,209.3494,211.3439,35621.0
2020-05-14 12:30:00,211.94,212.64,211.27,212.45,26690.0,211.3639,212.062,210.6957,211.8725,26690.0
2020-05-14 13:00:00,212.53,213.04,212.06,213.01,21408.0,211.9523,212.4609,211.4835,212.431,21408.0
2020-05-14 13:30:00,213.08,213.54,212.79,213.29,17804.0,212.5008,212.9595,212.2116,212.7102,17804.0
2020-05-14 14:00:00,213.14,213.53,212.34,213.42,18218.0,212.5606,212.9496,211.7628,212.8398,18218.0
2020-05-14 14:30:00,213.44,213.55,212.18,213.16,24731.0,212.8598,212.9695,211.6032,212.5806,24731.0
2020-05-14 15:00:00,213.03,214.65,213.03,214.29,36534.0,212.4509,214.0665,212.4509,213.7075,36534.0
2020-05-14 15:30:00,214.47,215.43,213.65,214.96,102317.0,213.887,214.8444,213.0692,214.3757,102317.0
2020-05-15 09:30:00,212.85,216.46,210.89,216.25,42513.0,212.2714,215.8716,210.3167,215.6622,42513.0
2020-05-15 10:00:00,216.49,217.02,214.34,214.6,22133.0,215.9015,216.4301,213.7573,214.0166,22133.0
2020-05-15 10:30:00,214.44,215.27,213.51,214.36,23349.0,213.8571,214.6848,212.9296,213.7773,23349.0
2020-05-15 11:00:00,214.26,214.57,213.77,214.01,17320.0,213.6776,213.9867,213.1889,213.4282,17320.0
2020-05-15 11:30:00,214.16,215.08,214.06,215.0,21314.0,213.5778,214.4953,213.4781,214.4156,21314.0
2020-05-15 12:00:00,214.9,216.13,214.9,216.03,16743.0,214.3158,215.5425,214.3158,215.4428,16743.0
2020-05-15 12:30:00,216.03,216.6,215.36,215.51,32168.0,215.4428,216.0112,214.7746,214.9242,32168.0
2020-05-15 13:00:00,215.77,216.96,215.77,216.39,19283.0,215.1835,216.3702,215.1835,215.8018,19283.0
2020-05-15 13:30:00,216.23,216.23,215.03,215.55,15602.0,215.6422,215.6422,214.4455,214.9641,15602.0
2020-05-15 14:00:00,215.58,216.61,215.58,216.44,12692.0,214.994,216.0212,214.994,215.8516,12692.0
2020-05-15 14:30:00,216.47,216.47,215.38,215.39,22913.0,215.8816,215.8816,214.7945,214.8045,22913.0
2020-05-15 15:00:00,215.28,217.5,215.28,216.91,61885.0,214.6948,216.9088,214.6948,216.3204,61885.0
2020-05-15 15:30:00,216.92,217.44,216.02,217.26,116393.0,216.3303,216.8489,215.4328,216.6694,116393.0
2020-05-18 09:30:00,217.82,219.9,217.09,217.39,51717.0,217.2279,219.3022,216.4999,216.7991,51717.0
2020-05-18 10:00:00,217.56,217.97,216.24,217.56,35516.0,216.9686,217.3775,215.6522,216.9686,35516.0
2020-05-18 10:30:00,217.66,218.25,217.45,217.65,25630.0,217.0683,217.6567,216.8589,217.0584,25630.0
2020-05-18 11:00:00,217.65,218.15,217.04,217.44,28156.0,217.0584,217.557,216.45,216.8489,28156.0
2020-05-18 11:30:00,217.45,218.43,217.35,218.2,21048.0,216.8589,217.8362,216.7592,217.6069,21048.0
2020-05-18 12:00:00,218.1,218.12,217.21,217.55,18723.0,217.5071,217.5271,216.6195,216.9586,18723.0
2020-05-18 12:30:00,217.65,217.68,216.51,216.82,19591.0,217.0584,217.0883,215.9214,216.2306,19591.0
2020-05-18 13:00:00,216.88,217.78,216.64,217.52,23238.0,216.2904,217.188,216.0511,216.9287,23238.0
2020-05-18 13:30:00,217.56,217.81,217.14,217.5,40842.0,216.9686,217.2179,216.5497,216.9088,40842.0
2020-05-18 14:00:00,217.59,218.2,217.38,218.12,37747.0,216.9985,217.6069,216.7891,217.5271,37747.0
2020-05-18 14:30:00,218.12,218.12,217.08,217.08,38398.0,217.5271,217.5271,216.4899,216.4899,38398.0
2020-05-18 15:00:00,217.01,217.55,216.94,217.25,46549.0,216.4201,216.9586,216.3503,216.6594,46549.0
2020-05-18 15:30:00,217.39,219.04,216.88,217.02,162427.0,216.7991,218.4446,216.2904,216.4301,162427.0
2020-05-19 09:30:00,217.45,219.4,216.37,218.18,20667.0,216.8589,218.8036,215.7818,217.5869,20667.0
2020-05-19 10:00:00,218.28,218.98,217.99,218.03,26950.0,217.6866,218.3847,217.3974,217.4373,26950.0
2020-05-19 10:30:00,218.19,218.31,216.97,216.98,13183.0,217.5969,217.7166,216.3802,216.3902,13183.0
2020-05-19 11:00:00,217.16,217.2,215.51,215.81,13717.0,216.5697,216.6096,214.9242,215.2234,13717.0
2020-05-19 11:30:00,215.84,215.9,215.06,215.06,17502.0,215.2533,215.3131,214.4754,214.4754,17502.0
2020-05-19 12:00:00,215.05,215.23,213.72,214.01,17634.0,214.4654,214.6449,213.139,213.4282,17634.0
2020-05-19 12:30:00,214.02,214.79,213.67,214.79,11580.0,213.4382,214.2061,213.0892,214.2061,11580.0
2020-05-19 13:00:00,214.71,214.77,214.41,214.41,7700.0,214.1263,214.1862,213.8272,213.8272,7700.0
2020-05-19 13:30:00,214.45,214.65,214.03,214.39,11743.0,213.867,214.0665,213.4482,213.8072,11743.0
2020-05-19 14:00:00,214.26,215.01,214.12,214.5,16544.0,213.6776,214.4255,213.5379,213.9169,16544.0
2020-05-19 14:30:00,214.5,215.37,213.95,214.08,29735.0,213.9169,214.7845,213.3684,213.4981,29735.0
2020-05-19 15:00:00,214.14,214.87,213.83,214.15,30952.0,213.5579,214.2859,213.2487,213.5679,30952.0
2020-05-19 15:30:00,214.14,214.14,211.46,212.41,114392.0,213.5579,213.5579,210.8852,211.8326,114392.0
2020-05-20 09:30:00,213.7,215.04,213.7,214.53,39775.0,213.1191,214.4554,213.1191,213.9468,39775.0
2020-05-20 10:00:00,214.7,215.19,213.92,214.74,32545.0,214.1164,214.605,213.3385,214.1563,32545.0
2020-05-20 10:30:00,214.59,215.58,214.29,214.48,18261.0,214.0067,214.994,213.7075,213.897,18261.0
2020-05-20 11:00:00,214.56,215.87,214.5,215.82,14800.0,213.9768,215.2832,213.9169,215.2333,14800.0
2020-05-20 11:30:00,215.91,216.28,215.6,215.96,29405.0,215.3231,215.6921,215.0139,215.3729,29405.0
2020-05-20 12:00:00,216.04,216.19,215.44,215.44,10825.0,215.4527,215.6023,214.8544,214.8544,10825.0
2020-05-20 12:30:00,215.56,216.11,215.47,216.04,11682.0,214.974,215.5225,214.8843,215.4527,11682.0
2020-05-20 13:00:00,216.05,216.55,215.72,215.88,14404.0,215.4627,215.9613,215.1336,215.2932,14404.0
2020-05-20 13:30:00,215.77,216.16,215.64,215.87,20649.0,215.1835,215.5724,215.0538,215.2832,20649.0
2020-05-20 14:00:00,216.03,216.03,214.97,215.02,8502.0,215.4428,215.4428,214.3856,214.4355,8502.0
2020-05-20 14:30:00,214.89,215.38,214.83,215.33,17809.0,214.3059,214.7945,214.246,214.7447,17809.0
2020-05-20 15:00:00,215.37,215.69,215.07,215.42,18119.0,214.7845,215.1037,214.4854,214.8344,18119.0
2020-05-20 15:30:00,215.39,215.96,214.82,215.8,109028.0,214.8045,215.3729,214.236,215.2134,109028.0
2020-05-21 09:30:00,215.66,216.66,214.38,214.7,13023.0,215.0738,216.071,213.7972,214.1164,13023.0
2020-05-21 10:00:00,214.79,215.09,213.66,214.02,14698.0,214.2061,214.5053,213.0792,213.4382,14698.0
2020-05-21 10:30:00,213.83,214.07,212.82,213.29,14123.0,213.2487,213.4881,212.2415,212.7102,14123.0
2020-05-21 11:00:00,213.29,213.33,211.73,211.92,28110.0,212.7102,212.7501,211.1544,211.3439,28110.0
2020-05-21 11:30:00,211.87,212.0,211.25,211.66,37047.0,211.2941,211.4237,210.6757,211.0846,37047.0
2020-05-21 12:00:00,211.72,213.37,211.72,212.96,11746.0,211.1445,212.79,211.1445,212.3811,11746.0
2020-05-21 12:30:00,212.75,212.8,211.82,212.04,13716.0,212.1717,212.2215,211.2442,211.4636,13716.0
2020-05-21 13:00:00,212.12,212.46,211.64,211.89,14415.0,211.5434,211.8825,211.0647,211.314,14415.0
2020-05-21 13:30:00,211.85,211.89,211.01,211.58,18953.0,211.2741,211.314,210.4364,211.0049,18953.0
2020-05-21 14:00:00,211.47,211.77,211.22,211.39,11649.0,210.8952,211.1943,210.6458,210.8154,11649.0
2020-05-21 14:30:00,211.49,211.51,210.58,211.01,17874.0,210.9151,210.935,210.0076,210.4364,17874.0
2020-05-21 15:00:00,211.01,211.74,210.99,211.58,18917.0,210.4364,211.1644,210.4165,211.0049,18917.0
2020-05-21 15:30:00,211.59,211.73,210.79,211.08,47147.0,211.0148,211.1544,210.217,210.5062,47147.0
2020-05-22 09:30:00,210.0,212.27,209.45,212.25,23688.0,209.4291,211.693,208.8806,211.673,23688.0
2020-05-22 10:00:00,212.14,212.29,211.27,211.49,13528.0,211.5633,211.7129,210.6957,210.9151,13528.0
2020-05-22 10:30:00,211.55,211.59,210.7,210.98,9878.0,210.9749,211.0148,210.1272,210.4065,9878.0
2020-05-22 11:00:00,210.81,211.19,210.55,210.67,12390.0,210.2369,210.6159,209.9777,210.0973,12390.0
2020-05-22 11:30:00,210.58,212.18,210.58,212.09,13508.0,210.0076,211.6032,210.0076,211.5135,13508.0
2020-05-22 12:00:00,212.17,213.67,212.17,213.29,21500.0,211.5932,213.0892,211.5932,212.7102,21500.0
2020-05-22 12:30:00,213.35,213.51,213.05,213.08,7300.0,212.77,212.9296,212.4709,212.5008,7300.0
2020-05-22 13:00:00,213.28,213.52,213.11,213.16,6815.0,212.7002,212.9396,212.5307,212.5806,6815.0
2020-05-22 13:30:00,213.16,213.24,212.62,213.15,7816.0,212.5806,212.6603,212.042,212.5706,7816.0
2020-05-22 14:00:00,213.16,213.99,213.16,213.91,18300.0,212.5806,213.4083,212.5806,213.3285,18300.0
2020-05-22 14:30:00,213.98,214.29,213.47,213.63,27546.0,213.3983,213.7075,212.8897,213.0493,27546.0
2020-05-22 15:00:00,213.58,213.65,212.72,212.89,14775.0,212.9994,213.0692,212.1418,212.3113,14775.0
2020-05-22 15:30:00,212.86,213.96,212.55,213.72,40516.0,212.2814,213.3784,211.9722,213.139,40516.0
2020-05-26 09:30:00,217.28,217.28,213.05,213.56,22347.0,216.6894,216.6894,212.4709,212.9795,22347.0
2020-05-26 10:00:00,213.75,214.12,213.02,214.04,16749.0,213.169,213.5379,212.4409,213.4582,16749.0
2020-05-26 10:30:00,213.9,214.01,212.34,213.2,25941.0,213.3185,213.4282,211.7628,212.6204,25941.0
2020-05-26 11:00:00,213.21,213.3,211.73,211.79,18898.0,212.6304,212.7202,211.1544,211.2143,18898.0
2020-05-26 11:30:00,211.84,211.85,210.96,211.53,11884.0,211.2641,211.2741,210.3865,210.955,11884.0
2020-05-26 12:00:00,211.64,211.83,210.96,211.02,13499.0,211.0647,211.2542,210.3865,210.4464,13499.0
2020-05-26 12:30:00,211.1,212.09,210.95,211.54,14504.0,210.5262,211.5135,210.3766,210.965,14504.0
2020-05-26 13:00:00,211.58,211.63,210.55,211.23,8408.0,211.0049,211.0547,209.9777,210.6558,8408.0
2020-05-26 13:30:00,211.21,211.71,211.17,211.6,12272.0,210.6359,211.1345,210.596,211.0248,12272.0
2020-05-26 14:00:00,211.4,211.61,210.97,211.08,13586.0,210.8253,211.0348,210.3965,210.5062,13586.0
2020-05-26 14:30:00,211.11,211.17,210.02,210.25,16173.0,210.5361,210.596,209.4491,209.6785,16173.0
2020-05-26 15:00:00,210.15,210.46,209.51,209.51,23312.0,209.5787,209.8879,208.9405,208.9405,23312.0
2020-05-26 15:30:00,209.5,209.68,207.91,208.39,87475.0,208.9305,209.11,207.3448,207.8235,87475.0
2020-05-27 09:30:00,207.95,209.44,205.19,206.96,66501.0,207.3847,208.8707,204.6322,206.3974,66501.0
2020-05-27 10:00:00,207.12,207.84,206.32,206.47,17419.0,206.557,207.275,205.7591,205.9087,17419.0
2020-05-27 10:30:00,206.53,207.0,205.24,206.06,33732.0,205.9686,206.4373,204.6821,205.4999,33732.0
2020-05-27 11:00:00,206.04,208.28,205.11,208.0,38770.0,205.4799,207.7138,204.5524,207.4346,38770.0
2020-05-27 11:30:00,207.88,208.01,206.25,207.04,26947.0,207.3149,207.4446,205.6893,206.4772,26947.0
2020-05-27 12:00:00,207.05,208.01,206.9,207.06,20851.0,206.4872,207.4446,206.3376,206.4971,20851.0
2020-05-27 12:30:00,207.05,208.28,207.05,207.96,8919.0,206.4872,207.7138,206.4872,207.3947,8919.0
2020-05-27 13:00:00,207.89,208.39,207.48,207.89,13050.0,207.3249,207.8235,206.916,207.3249,13050.0
2020-05-27 13:30:00,207.78,207.78,206.81,207.28,17655.0,207.2152,207.2152,206.2478,206.7165,17655.0
2020-05-27 14:00:00,207.46,208.47,207.46,208.02,10566.0,206.8961,207.9033,206.8961,207.4545,10566.0
2020-05-27 14:30:00,207.97,208.66,207.72,208.66,11382.0,207.4047,208.0928,207.1553,208.0928,11382.0
2020-05-27 15:00:00,208.64,209.35,208.51,209.23,16106.0,208.0728,208.7809,207.9432,208.6612,16106.0
2020-05-27 15:30:00,209.24,210.21,208.75,209.97,69381.0,208.6712,209.6386,208.1825,209.3992,69381.0
2020-05-28 09:30:00,209.76,211.62,209.05,209.23,20907.0,209.1898,211.0447,208.4817,208.6612,20907.0
2020-05-28 10:00:00,209.02,210.49,208.75,210.2,12605.0,208.4518,209.9178,208.1825,209.6286,12605.0
2020-05-28 10:30:00,210.53,211.58,210.24,211.45,17525.0,209.9577,211.0049,209.6685,210.8752,17525.0
2020-05-28 11:00:00,211.24,211.84,210.67,211.36,9056.0,210.6658,211.2641,210.0973,210.7854,9056.0
2020-05-28 11:30:00,211.34,212.07,211.0,212.05,6777.0,210.7655,211.4935,210.4264,211.4736,6777.0
2020-05-28 12:00:00,212.04,212.69,212.0,212.0,9344.0,211.4636,212.1118,211.4237,211.4237,9344.0
2020-05-28 12:30:00,212.02,213.77,212.02,213.64,18874.0,211.4437,213.1889,211.4437,213.0593,18874.0
2020-05-28 13:00:00,213.82,214.64,213.66,214.64,9411.0,213.2388,214.0565,213.0792,214.0565,9411.0
2020-05-28 13:30:00,214.72,214.8,214.01,214.1,7437.0,214.1363,214.2161,213.4282,213.518,7437.0
2020-05-28 14:00:00,214.11,214.53,214.04,214.07,9876.0,213.528,213.9468,213.4582,213.4881,9876.0
2020-05-28 14:30:00,214.02,214.29,213.62,214.0,9669.0,213.4382,213.7075,213.0393,213.4183,9669.0
2020-05-28 15:00:00,214.14,214.86,213.52,213.55,17015.0,213.5579,214.2759,212.9396,212.9695,17015.0
2020-05-28 15:30:00,213.46,213.72,211.88,212.78,59832.0,212.8797,213.139,211.304,212.2016,59832.0
2020-05-29 09:30:00,214.78,215.0,213.33,214.92,16557.0,214.1962,214.4156,212.7501,214.3358,16557.0
2020-05-29 10:00:00,214.88,214.89,212.41,212.65,17869.0,214.2959,214.3059,211.8326,212.0719,17869.0
2020-05-29 10:30:00,212.85,213.4,212.52,213.16,20527.0,212.2714,212.8199,211.9423,212.5806,20527.0
2020-05-29 11:00:00,213.2,213.42,211.79,212.56,22271.0,212.6204,212.8398,211.2143,211.9822,22271.0
2020-05-29 11:30:00,212.56,213.78,211.99,213.49,10950.0,211.9822,213.1989,211.4137,212.9097,10950.0
2020-05-29 12:00:00,213.27,213.89,213.27,213.53,13197.0,212.6903,213.3086,212.6903,212.9496,13197.0
2020-05-29 12:30:00,213.56,214.3,213.01,214.16,15406.0,212.9795,213.7175,212.431,213.5778,15406.0
2020-05-29 13:00:00,214.18,214.76,213.78,214.3,11370.0,213.5978,214.1762,213.1989,213.7175,11370.0
2020-05-29 13:30:00,214.39,214.39,213.69,213.92,8958.0,213.8072,213.8072,213.1091,213.3385,8958.0
2020-05-29 14:00:00,213.88,215.37,213.61,215.3,15700.0,213.2986,214.7845,213.0293,214.7147,15700.0
2020-05-29 14:30:00,215.34,215.54,213.17,215.33,20222.0,214.7546,214.9541,212.5905,214.7447,20222.0
2020-05-29 15:00:00,215.63,216.29,215.15,215.92,34925.0,215.0438,215.702,214.5651,215.3331,34925.0
2020-05-29 15:30:00,216.04,219.56,215.78,218.86,188364.0,215.4527,218.9632,215.1934,218.2651,188364.0
2020-06-01 09:30:00,218.03,219.61,216.26,216.65,51689.0,217.4373,219.013,215.6721,216.0611,51689.0
2020-06-01 10:00:00,216.98,217.87,215.92,216.49,37485.0,216.3902,217.2778,215.3331,215.9015,37485.0
2020-06-01 10:30:00,216.46,217.4,216.34,217.33,23071.0,215.8716,216.809,215.7519,216.7392,23071.0
2020-06-01 11:00:00,217.29,217.93,217.16,217.43,24598.0,216.6993,217.3376,216.5697,216.8389,24598.0
2020-06-01 11:30:00,217.35,218.45,217.21,217.86,15237.0,216.7592,217.8562,216.6195,217.2678,15237.0
2020-06-01 12:00:00,218.0,218.77,217.72,218.64,21048.0,217.4074,218.1753,217.1282,218.0457,21048.0
2020-06-01 12:30:00,218.5,219.32,218.13,219.05,21099.0,217.906,218.7238,217.537,218.4545,21099.0
2020-06-01 13:00:00,218.92,219.86,218.92,219.84,17464.0,218.3249,219.2623,218.3249,219.2424,17464.0
2020-06-01 13:30:00,219.89,220.65,219.26,219.97,47590.0,219.2923,220.0502,218.664,219.372,47590.0
2020-06-01 14:00:00,219.99,220.76,219.75,219.92,29464.0,219.392,220.1599,219.1526,219.3222,29464.0
2020-06-01 14:30:00,219.79,220.18,218.64,218.96,34843.0,219.1925,219.5815,218.0457,218.3648,34843.0
2020-06-01 15:00:00,218.98,220.0,218.79,219.71,31502.0,218.3847,219.402,218.1953,219.1128,31502.0
2020-06-01 15:30:00,219.66,219.9,218.84,219.01,60646.0,219.0629,219.3022,218.2451,218.4147,60646.0
2020-06-02 09:30:00,220.91,221.3,217.08,217.19,38435.0,220.3095,220.6984,216.4899,216.5996,38435.0
2020-06-02 10:00:00,217.14,217.86,216.51,216.71,17832.0,216.5497,217.2678,215.9214,216.1209,17832.0
2020-06-02 10:30:00,216.7,216.89,215.14,215.32,21458.0,216.1109,216.3004,214.5552,214.7347,21458.0
2020-06-02 11:00:00,215.35,215.43,214.5,215.08,15838.0,214.7646,214.8444,213.9169,214.4953,15838.0
2020-06-02 11:30:00,214.89,215.64,214.79,214.86,13755.0,214.3059,215.0538,214.2061,214.2759,13755.0
2020-06-02 12:00:00,214.96,215.37,214.94,215.25,12352.0,214.3757,214.7845,214.3557,214.6649,12352.0
2020-06-02 12:30:00,215.25,215.52,214.95,215.51,11686.0,214.6649,214.9341,214.3657,214.9242,11686.0
2020-06-02 13:00:00,215.45,216.42,215.45,216.33,9503.0,214.8643,215.8317,214.8643,215.7419,9503.0
2020-06-02 13:30:00,216.3,216.97,216.2,216.66,10170.0,215.712,216.3802,215.6123,216.071,10170.0
2020-06-02 14:00:00,216.62,216.98,216.39,216.61,8815.0,216.0312,216.3902,215.8018,216.0212,8815.0
2020-06-02 14:30:00,216.59,216.66,215.69,215.77,46819.0,216.0012,216.071,215.1037,215.1835,46819.0
2020-06-02 15:00:00,215.82,215.88,215.18,215.34,16352.0,215.2333,215.2932,214.5951,214.7546,16352.0
2020-06-02 15:30:00,215.23,217.45,215.22,217.38,67148.0,214.6449,216.8589,214.635,216.7891,67148.0
2020-06-03 09:30:00,218.86,219.12,216.34,216.85,34436.0,218.2651,218.5244,215.7519,216.2605,34436.0
2020-06-03 10:00:00,216.81,216.81,215.28,215.39,13751.0,216.2206,216.2206,214.6948,214.8045,13751.0
2020-06-03 10:30:00,215.25,215.25,213.82,213.97,19677.0,214.6649,214.6649,213.2388,213.3884,19677.0
2020-06-03 11:00:00,214.07,214.82,213.65,214.02,13358.0,213.4881,214.236,213.0692,213.4382,13358.0
2020-06-03 11:30:00,213.95,214.11,213.48,213.77,15297.0,213.3684,213.528,212.8997,213.1889,15297.0
2020-06-03 12:00:00,213.66,213.66,212.32,212.56,10626.0,213.0792,213.0792,211.7428,211.9822,10626.0
2020-06-03 12:30:00,212.61,212.82,212.09,212.1,10059.0,212.0321,212.2415,211.5135,211.5234,10059.0
2020-06-03 13:00:00,212.16,213.03,211.88,213.03,10340.0,211.5833,212.4509,211.304,212.4509,10340.0
2020-06-03 13:30:00,213.1,213.1,212.55,212.78,7871.0,212.5207,212.5207,211.9722,212.2016,7871.0
2020-06-03 14:00:00,212.85,213.41,212.85,213.32,9692.0,212.2714,212.8299,212.2714,212.7401,9692.0
2020-06-03 14:30:00,213.42,214.01,213.31,213.92,10969.0,212.8398,213.4282,212.7301,213.3385,10969.0
2020-06-03 15:00:00,213.92,214.62,213.49,214.53,13381.0,213.3385,214.0366,212.9097,213.9468,13381.0
2020-06-03 15:30:00,214.47,215.14,213.85,213.96,28602.0,213.887,214.5552,213.2687,213.3784,28602.0
2020-06-04 09:30:00,213.3,214.69,213.03,213.78,14375.0,212.7202,214.1064,212.4509,213.1989,14375.0
2020-06-04 10:00:00,213.21,213.33,211.82,211.91,15710.0,212.6304,212.7501,211.2442,211.334,15710.0
2020-06-04 10:30:00,211.83,212.28,210.68,210.69,18701.0,211.2542,211.7029,210.1073,210.1173,18701.0
2020-06-04 11:00:00,210.66,210.66,209.27,209.4,8469.0,210.0874,210.0874,208.7011,208.8308,8469.0
2020-06-04 11:30:00,209.47,209.96,208.99,209.28,8132.0,208.9006,209.3893,208.4219,208.7111,8132.0
2020-06-04 12:00:00,209.36,209.37,208.56,209.04,7806.0,208.7909,208.8009,207.9931,208.4718,7806.0
2020-06-04 12:30:00,209.0,209.69,208.9,209.06,12058.0,208.4319,209.12,208.3321,208.4917,12058.0
2020-06-04 13:00:00,208.9,209.38,208.54,208.56,12117.0,208.3321,208.8108,207.9731,207.9931,12117.0
2020-06-04 13:30:00,208.65,209.26,208.5,209.04,7100.0,208.0828,208.6912,207.9332,208.4718,7100.0
2020-06-04 14:00:00,209.06,209.15,208.18,208.27,9360.0,208.4917,208.5815,207.6141,207.7038,9360.0
2020-06-04 14:30:00,208.33,208.33,207.64,207.98,22513.0,207.7637,207.7637,207.0756,207.4146,22513.0
2020-06-04 15:00:00,207.97,209.37,207.97,209.32,33293.0,207.4047,208.8009,207.4047,208.751,33293.0
2020-06-04 15:30:00,209.39,210.34,208.95,210.23,85027.0,208.8208,209.7682,208.382,209.6585,85027.0
2020-06-05 09:30:00,208.2,211.79,204.27,210.84,81734.0,207.634,211.2143,203.7147,210.2669,81734.0
2020-06-05 10:00:00,210.94,212.79,210.29,212.0,37246.0,210.3666,212.2116,209.7184,211.4237,37246.0
2020-06-05 10:30:00,212.17,212.39,211.1,211.22,20551.0,211.5932,211.8126,210.5262,210.6458,20551.0
2020-06-05 11:00:00,211.46,212.46,211.13,211.7,35166.0,210.8852,211.8825,210.5561,211.1245,35166.0
2020-06-05 11:30:00,211.85,212.12,211.14,211.96,24227.0,211.2741,211.5434,210.566,211.3838,24227.0
2020-06-05 12:00:00,212.06,212.83,212.03,212.63,14514.0,211.4835,212.2515,211.4536,212.052,14514.0
2020-06-05 12:30:00,212.63,213.49,212.32,212.58,23055.0,212.052,212.9097,211.7428,212.0021,23055.0
2020-06-05 13:00:00,212.55,212.65,211.94,212.26,16794.0,211.9722,212.0719,211.3639,211.683,16794.0
2020-06-05 13:30:00,212.26,212.38,211.49,211.68,14479.0,211.683,211.8027,210.9151,211.1046,14479.0
2020-06-05 14:00:00,211.6,212.36,211.56,212.34,18989.0,211.0248,211.7827,210.9849,211.7628,18989.0
2020-06-05 14:30:00,212.36,212.36,211.57,211.74,15319.0,211.7827,211.7827,210.9949,211.1644,15319.0
2020-06-05 15:00:00,211.72,211.91,211.29,211.69,27079.0,211.1445,211.334,210.7156,211.1146,27079.0
2020-06-05 15:30:00,211.72,212.23,210.68,211.28,79566.0,211.1445,211.6531,210.1073,210.7057,79566.0
2020-06-08 09:30:00,208.67,210.15,206.87,207.0,44411.0,208.1028,209.5787,206.3077,206.4373,44411.0
2020-06-08 10:00:00,207.13,207.25,205.79,207.08,32367.0,206.5669,206.6866,205.2306,206.5171,32367.0
2020-06-08 10:30:00,206.9,207.78,206.56,207.52,28860.0,206.3376,207.2152,205.9985,206.9559,28860.0
2020-06-08 11:00:00,207.62,209.62,207.43,209.61,18418.0,207.0556,209.0502,206.8661,209.0402,18418.0
2020-06-08 11:30:00,209.76,210.29,209.14,209.95,7677.0,209.1898,209.7184,208.5715,209.3793,7677.0
2020-06-08 12:00:00,210.02,210.74,210.02,210.68,15669.0,209.4491,210.1671,209.4491,210.1073,15669.0
2020-06-08 12:30:00,210.62,211.34,210.49,211.13,16809.0,210.0475,210.7655,209.9178,210.5561,16809.0
2020-06-08 13:00:00,211.02,212.12,210.92,211.77,9820.0,210.4464,211.5434,210.3466,211.1943,9820.0
2020-06-08 13:30:00,211.84,212.88,211.81,212.82,11480.0,211.2641,212.3013,211.2342,212.2415,11480.0
2020-06-08 14:00:00,212.75,213.47,212.73,213.47,8952.0,212.1717,212.8897,212.1517,212.8897,8952.0
2020-06-08 14:30:00,213.4,214.3,213.32,214.02,24922.0,212.8199,213.7175,212.7401,213.4382,24922.0
2020-06-08 15:00:00,214.12,214.28,213.29,213.29,30424.0,213.5379,213.6975,212.7102,212.7102,30424.0
2020-06-08 15:30:00,213.25,214.48,212.95,214.27,71864.0,212.6703,213.897,212.3711,213.6875,71864.0
2020-06-09 09:30:00,214.98,215.16,213.46,213.46,30364.0,214.3956,214.5751,212.8797,212.8797,30364.0
2020-06-09 10:00:00,214.0,214.22,213.12,213.27,17653.0,213.4183,213.6377,212.5407,212.6903,17653.0
2020-06-09 10:30:00,213.36,214.99,213.36,214.73,22607.0,212.78,214.4056,212.78,214.1463,22607.0
2020-06-09 11:00:00,214.68,214.8,213.7,214.11,27976.0,214.0964,214.2161,213.1191,213.528,27976.0
2020-06-09 11:30:00,214.0,214.16,213.76,213.91,21073.0,213.4183,213.5778,213.1789,213.3285,21073.0
2020-06-09 12:00:00,213.99,213.99,212.76,213.29,18841.0,213.4083,213.4083,212.1816,212.7102,18841.0
2020-06-09 12:30:00,213.35,213.9,213.14,213.28,19525.0,212.77,213.3185,212.5606,212.7002,19525.0
2020-06-09 13:00:00,213.23,213.6,212.85,213.3,48347.0,212.6504,213.0194,212.2714,212.7202,48347.0
2020-06-09 13:30:00,213.43,214.35,213.43,213.89,19313.0,212.8498,213.7673,212.8498,213.3086,19313.0
2020-06-09 14:00:00,213.86,214.31,213.77,214.31,14058.0,213.2787,213.7274,213.1889,213.7274,14058.0
2020-06-09 14:30:00,214.23,214.33,213.84,213.92,16010.0,213.6476,213.7474,213.2587,213.3385,16010.0
2020-06-09 15:00:00,214.06,214.28,213.77,214.1,28390.0,213.4781,213.6975,213.1889,213.518,28390.0
2020-06-09 15:30:00,213.96,214.54,213.42,213.42,86461.0,213.3784,213.9568,212.8398,212.8398,86461.0
2020-06-10 09:30:00,214.16,215.59,214.16,215.12,30621.0,213.5778,215.004,213.5778,214.5352,30621.0
2020-06-10 10:00:00,215.22,216.14,215.02,215.07,34826.0,214.635,215.5525,214.4355,214.4854,34826.0
2020-06-10 10:30:00,214.77,215.21,212.65,213.38,19857.0,214.1862,214.625,212.0719,212.8,19857.0
2020-06-10 11:00:00,213.32,214.05,213.32,213.55,14775.0,212.7401,213.4681,212.7401,212.9695,14775.0
2020-06-10 11:30:00,213.61,213.75,213.15,213.15,25222.0,213.0293,213.169,212.5706,212.5706,25222.0
2020-06-10 12:00:00,213.21,214.23,212.92,214.04,9407.0,212.6304,213.6476,212.3412,213.4582,9407.0
2020-06-10 12:30:00,214.0,214.47,213.37,213.53,38453.0,213.4183,213.887,212.79,212.9496,38453.0
2020-06-10 13:00:00,213.49,213.58,212.68,212.69,12701.0,212.9097,212.9994,212.1019,212.1118,12701.0
2020-06-10 13:30:00,212.83,212.97,212.43,212.62,13038.0,212.2515,212.3911,211.8525,212.042,13038.0
2020-06-10 14:00:00,212.63,214.38,212.63,214.12,34065.0,212.052,213.7972,212.052,213.5379,34065.0
2020-06-10 14:30:00,214.11,214.12,212.54,213.24,53478.0,213.528,213.5379,211.9622,212.6603,53478.0
2020-06-10 15:00:00,213.19,214.77,212.98,214.63,88559.0,212.6105,214.1862,212.401,214.0466,88559.0
2020-06-10 15:30:00,214.68,214.73,212.88,213.15,82077.0,214.0964,214.1463,212.3013,212.5706,82077.0
2020-06-11 09:30:00,211.48,213.33,210.22,211.11,34516.0,210.9051,212.7501,209.6485,210.5361,34516.0
2020-06-11 10:00:00,211.44,211.45,209.93,210.8,31340.0,210.8652,210.8752,209.3593,210.227,31340.0
2020-06-11 10:30:00,210.46,212.17,210.46,210.61,14071.0,209.8879,211.5932,209.8879,210.0375,14071.0
2020-06-11 11:00:00,210.83,211.21,210.24,210.82,12582.0,210.2569,210.6359,209.6685,210.2469,12582.0
2020-06-11 11:30:00,210.83,211.05,209.63,210.16,16119.0,210.2569,210.4763,209.0602,209.5887,16119.0
2020-06-11 12:00:00,210.05,210.21,207.95,208.36,13522.0,209.479,209.6386,207.3847,207.7936,13522.0
2020-06-11 12:30:00,208.58,209.05,206.63,206.63,18501.0,208.013,208.4817,206.0683,206.0683,18501.0
2020-06-11 13:00:00,206.56,207.3,206.51,206.81,33907.0,205.9985,206.7365,205.9486,206.2478,33907.0
2020-06-11 13:30:00,206.71,207.11,205.91,206.45,20456.0,206.1481,206.547,205.3503,205.8888,20456.0
2020-06-11 14:00:00,206.49,206.51,205.29,205.85,22423.0,205.9287,205.9486,204.7319,205.2904,22423.0
2020-06-11 14:30:00,205.87,205.9,204.26,204.86,26120.0,205.3104,205.3403,203.7047,204.3031,26120.0
2020-06-11 15:00:00,204.89,205.98,204.52,204.57,23618.0,204.333,205.4201,203.964,204.0139,23618.0
2020-06-11 15:30:00,204.35,205.34,203.97,204.16,91230.0,203.7945,204.7818,203.4155,203.605,91230.0
2020-06-12 09:30:00,207.32,208.64,205.47,208.47,29171.0,206.7564,208.0728,204.9115,207.9033,29171.0
2020-06-12 10:00:00,208.87,208.87,206.42,206.53,25461.0,208.3022,208.3022,205.8589,205.9686,25461.0
2020-06-12 10:30:00,206.36,207.04,204.92,205.0,13602.0,205.799,206.4772,204.363,204.4427,13602.0
2020-06-12 11:00:00,204.74,205.25,203.99,205.17,17271.0,204.1834,204.6921,203.4355,204.6123,17271.0
2020-06-12 11:30:00,205.02,206.63,204.61,206.44,17043.0,204.4627,206.0683,204.0538,205.8788,17043.0
2020-06-12 12:00:00,206.39,207.05,205.31,205.57,15970.0,205.829,206.4872,204.7519,205.0112,15970.0
2020-06-12 12:30:00,205.17,205.42,203.93,204.26,23266.0,204.6123,204.8616,203.3756,203.7047,23266.0
2020-06-12 13:00:00,204.28,204.4,202.74,202.9,28960.0,203.7247,203.8444,202.1889,202.3484,28960.0
2020-06-12 13:30:00,202.81,202.82,201.25,201.54,27896.0,202.2587,202.2687,200.7029,200.9921,27896.0
2020-06-12 14:00:00,200.96,202.54,200.96,202.26,9293.0,200.4137,201.9894,200.4137,201.7102,9293.0
2020-06-12 14:30:00,202.55,203.26,202.01,202.94,8579.0,201.9994,202.7075,201.4609,202.3883,8579.0
2020-06-12 15:00:00,203.05,204.01,202.55,202.93,18598.0,202.498,203.4554,201.9994,202.3784,18598.0
2020-06-12 15:30:00,202.94,205.4,202.6,204.17,54850.0,202.3883,204.8417,202.0493,203.615,54850.0
2020-06-15 09:30:00,201.79,203.07,200.45,203.0,32650.0,201.2415,202.518,199.9051,202.4482,32650.0
2020-06-15 10:00:00,202.92,204.02,202.7,203.01,10898.0,202.3684,203.4654,202.149,202.4581,10898.0
2020-06-15 10:30:00,202.99,203.53,202.13,203.09,21977.0,202.4382,202.9767,201.5805,202.5379,21977.0
2020-06-15 11:00:00,203.06,203.94,202.89,203.65,10395.0,202.508,203.3856,202.3385,203.0964,10395.0
2020-06-15 11:30:00,203.64,203.75,202.85,203.59,11308.0,203.0864,203.1961,202.2986,203.0366,11308.0
2020-06-15 12:00:00,203.3,204.19,203.3,204.19,10141.0,202.7474,203.6349,202.7474,203.6349,10141.0
2020-06-15 12:30:00,204.06,204.95,203.95,204.6,12679.0,203.5053,204.3929,203.3956,204.0438,12679.0
2020-06-15 13:00:00,204.61,204.78,204.2,204.42,9865.0,204.0538,204.2233,203.6449,203.8643,9865.0
2020-06-15 13:30:00,204.37,204.66,204.1,204.25,15767.0,203.8145,204.1037,203.5452,203.6948,15767.0
2020-06-15 14:00:00,204.29,206.74,204.29,206.55,7106.0,203.7347,206.178,203.7347,205.9885,7106.0
2020-06-15 14:30:00,206.72,207.11,206.27,206.58,14032.0,206.1581,206.547,205.7093,206.0184,14032.0
2020-06-15 15:00:00,206.57,206.57,205.11,205.12,17511.0,206.0085,206.0085,204.5524,204.5624,17511.0
2020-06-15 15:30:00,205.16,205.86,204.58,205.86,53586.0,204.6023,205.3004,204.0239,205.3004,53586.0
2020-06-16 09:30:00,209.82,210.13,207.94,209.53,13100.0,209.2496,209.5588,207.3747,208.9604,13100.0
2020-06-16 10:00:00,209.0,209.43,208.01,208.96,12845.0,208.4319,208.8607,207.4446,208.392,12845.0
2020-06-16 10:30:00,209.11,209.39,205.78,205.91,13234.0,208.5416,208.8208,205.2206,205.3503,13234.0
2020-06-16 11:00:00,205.87,207.68,205.4,207.32,7189.0,205.3104,207.1155,204.8417,206.7564,7189.0
2020-06-16 11:30:00,207.1,207.74,206.47,207.09,10088.0,206.537,207.1753,205.9087,206.5271,10088.0
2020-06-16 12:00:00,207.5,207.63,206.59,206.98,5567.0,206.9359,207.0656,206.0284,206.4174,5567.0
2020-06-16 12:30:00,207.17,208.92,207.17,208.58,6400.0,206.6068,208.3521,206.6068,208.013,6400.0
2020-06-16 13:00:00,208.53,208.74,207.77,208.02,6604.0,207.9631,208.1726,207.2052,207.4545,6604.0
2020-06-16 13:30:00,207.91,208.01,207.28,207.69,7596.0,207.3448,207.4446,206.7165,207.1254,7596.0
2020-06-16 14:00:00,207.61,208.27,206.73,206.97,12069.0,207.0456,207.7038,206.168,206.4074,12069.0
2020-06-16 14:30:00,207.3,207.54,206.65,207.01,8382.0,206.7365,206.9758,206.0883,206.4473,8382.0
2020-06-16 15:00:00,207.22,207.3,206.16,207.24,19276.0,206.6567,206.7365,205.5996,206.6766,19276.0
2020-06-16 15:30:00,207.1,207.87,206.62,207.4,41037.0,206.537,207.3049,206.0583,206.8362,41037.0
2020-06-17 09:30:00,208.55,209.86,208.1,209.06,16910.0,207.9831,209.2895,207.5343,208.4917,16910.0
2020-06-17 10:00:00,209.1,209.72,208.35,208.97,69111.0,208.5316,209.1499,207.7836,208.4019,69111.0
2020-06-17 10:30:00,208.86,209.5,208.43,209.16,13793.0,208.2922,208.9305,207.8634,208.5914,13793.0
2020-06-17 11:00:00,209.22,209.7,208.93,209.05,9206.0,208.6513,209.13,208.3621,208.4817,9206.0
2020-06-17 11:30:00,209.08,209.68,208.7,208.92,7120.0,208.5116,209.11,208.1327,208.3521,7120.0
2020-06-17 12:00:00,208.99,209.07,207.8,207.93,7191.0,208.4219,208.5017,207.2351,207.3648,7191.0
2020-06-17 12:30:00,208.07,209.1,208.07,208.88,7000.0,207.5044,208.5316,207.5044,208.3122,7000.0
2020-06-17 13:00:00,208.97,210.14,208.97,210.0,16017.0,208.4019,209.5688,208.4019,209.4291,16017.0
2020-06-17 13:30:00,209.99,210.04,209.52,209.9,12410.0,209.4192,209.469,208.9505,209.3294,12410.0
2020-06-17 14:00:00,209.86,210.37,209.73,210.31,18861.0,209.2895,209.7981,209.1599,209.7383,18861.0
2020-06-17 14:30:00,210.3,210.39,209.68,209.68,10757.0,209.7283,209.8181,209.11,209.11,10757.0
2020-06-17 15:00:00,209.57,209.75,208.71,209.14,26201.0,209.0003,209.1798,208.1427,208.5715,26201.0
2020-06-17 15:30:00,209.04,209.52,208.56,209.02,41735.0,208.4718,208.9505,207.9931,208.4518,41735.0
2020-06-18 09:30:00,209.28,209.28,207.84,207.98,12654.0,208.7111,208.7111,207.275,207.4146,12654.0
2020-06-18 10:00:00,208.16,208.16,206.19,206.38,12107.0,207.5941,207.5941,205.6295,205.819,12107.0
2020-06-18 10:30:00,206.57,207.33,206.06,207.33,8680.0,206.0085,206.7664,205.4999,206.7664,8680.0
2020-06-18 11:00:00,207.65,208.0,207.34,207.39,18218.0,207.0855,207.4346,206.7764,206.8262,18218.0
2020-06-18 11:30:00,207.52,207.52,206.53,206.71,6510.0,206.9559,206.9559,205.9686,206.1481,6510.0
2020-06-18 12:00:00,206.81,206.9,206.34,206.9,5800.0,206.2478,206.3376,205.7791,206.3376,5800.0
2020-06-18 12:30:00,206.89,207.2,206.68,207.14,4300.0,206.3276,206.6368,206.1182,206.5769,4300.0
2020-06-18 13:00:00,207.08,207.61,207.08,207.55,5143.0,206.5171,207.0456,206.5171,206.9858,5143.0
2020-06-18 13:30:00,207.61,207.64,207.29,207.52,12458.0,207.0456,207.0756,206.7265,206.9559,12458.0
2020-06-18 14:00:00,207.52,207.55,207.02,207.22,7500.0,206.9559,206.9858,206.4572,206.6567,7500.0
2020-06-18 14:30:00,207.32,207.54,206.87,206.87,9307.0,206.7564,206.9758,206.3077,206.3077,9307.0
2020-06-18 15:00:00,206.71,206.72,206.33,206.72,12067.0,206.1481,206.1581,205.7691,206.1581,12067.0
2020-06-18 15:30:00,206.71,207.38,206.71,207.23,53649.0,206.1481,206.8163,206.1481,206.6667,53649.0
2020-06-19 09:30:00,209.05,210.6,207.36,208.23,124156.0,208.4817,210.0275,206.7963,207.664,124156.0
2020-06-19 10:00:00,208.1,208.76,207.5,207.71,26482.0,207.5343,208.1925,206.9359,207.1454,26482.0
2020-06-19 10:30:00,207.71,208.43,207.37,207.59,19755.0,207.1454,207.8634,206.8063,207.0257,19755.0
2020-06-19 11:00:00,207.64,207.9,206.99,207.27,14485.0,207.0756,207.3349,206.4273,206.7066,14485.0
2020-06-19 11:30:00,207.25,207.42,207.0,207.02,11491.0,206.6866,206.8562,206.4373,206.4572,11491.0
2020-06-19 12:00:00,206.99,207.12,204.18,205.13,30379.0,206.4273,206.557,203.625,204.5724,30379.0
2020-06-19 12:30:00,205.19,206.19,205.14,206.19,12690.0,204.6322,205.6295,204.5824,205.6295,12690.0
2020-06-19 13:00:00,206.27,206.85,205.8,205.84,14216.0,205.7093,206.2877,205.2406,205.2805,14216.0
2020-06-19 13:30:00,205.84,206.67,205.61,205.87,12516.0,205.2805,206.1082,205.0511,205.3104,12516.0
2020-06-19 14:00:00,206.08,206.34,205.03,205.08,20058.0,205.5198,205.7791,204.4727,204.5225,20058.0
2020-06-19 14:30:00,205.13,206.34,205.0,206.24,24338.0,204.5724,205.7791,204.4427,205.6794,24338.0
2020-06-19 15:00:00,206.13,207.07,205.88,206.83,27000.0,205.5697,206.5071,205.3203,206.2678,27000.0
2020-06-19 15:30:00,206.81,207.04,204.8,205.3,164061.0,206.2478,206.4772,204.2433,204.7419,164061.0
2020-06-22 09:30:00,205.15,205.65,204.13,205.56,15403.0,204.5923,205.091,203.5751,205.0012,15403.0
2020-06-22 10:00:00,205.7,206.14,205.13,205.69,22274.0,205.1408,205.5796,204.5724,205.1309,22274.0
2020-06-22 10:30:00,205.81,205.91,205.15,205.54,13327.0,205.2505,205.3503,204.5923,204.9813,13327.0
2020-06-22 11:00:00,205.33,206.04,205.08,205.64,10233.0,204.7718,205.4799,204.5225,205.081,10233.0
2020-06-22 11:30:00,205.56,206.24,205.5,206.02,12261.0,205.0012,205.6794,204.9414,205.46,12261.0
2020-06-22 12:00:00,206.03,206.73,205.89,206.36,9729.0,205.4699,206.168,205.3303,205.799,9729.0
2020-06-22 12:30:00,206.29,206.62,206.09,206.21,10891.0,205.7292,206.0583,205.5298,205.6494,10891.0
2020-06-22 13:00:00,206.09,206.16,205.55,205.6,10771.0,205.5298,205.5996,204.9912,205.0411,10771.0
2020-06-22 13:30:00,205.73,206.05,205.64,205.85,6291.0,205.1708,205.4899,205.081,205.2904,6291.0
2020-06-22 14:00:00,205.83,206.23,205.63,206.12,9061.0,205.2705,205.6694,205.071,205.5597,9061.0
2020-06-22 14:30:00,206.13,206.21,205.78,205.98,11108.0,205.5697,205.6494,205.2206,205.4201,11108.0
2020-06-22 15:00:00,206.03,206.25,204.82,205.04,15401.0,205.4699,205.6893,204.2632,204.4826,15401.0
2020-06-22 15:30:00,205.05,205.94,204.96,205.8,33571.0,204.4926,205.3802,204.4028,205.2406,33571.0
2020-06-23 09:30:00,207.89,207.89,206.14,206.76,15631.0,207.3249,207.3249,205.5796,206.198,15631.0
2020-06-23 10:00:00,207.09,207.81,206.44,207.81,6120.0,206.5271,207.2451,205.8788,207.2451,6120.0
2020-06-23 10:30:00,207.97,208.3,207.7,208.08,10600.0,207.4047,207.7338,207.1354,207.5144,10600.0
2020-06-23 11:00:00,208.13,209.35,208.03,209.3,12781.0,207.5642,208.7809,207.4645,208.731,12781.0
2020-06-23 11:30:00,209.2,209.25,208.3,208.48,7400.0,208.6313,208.6812,207.7338,207.9133,7400.0
2020-06-23 12:00:00,208.56,208.57,207.98,208.24,6934.0,207.9931,208.003,207.4146,207.6739,6934.0
2020-06-23 12:30:00,208.37,208.39,207.87,208.17,5150.0,207.8036,207.8235,207.3049,207.6041,5150.0
2020-06-23 13:00:00,208.42,209.02,208.32,208.83,9753.0,207.8534,208.4518,207.7537,208.2623,9753.0
2020-06-23 13:30:00,208.84,208.84,208.03,208.1,10283.0,208.2723,208.2723,207.4645,207.5343,10283.0
2020-06-23 14:00:00,208.1,208.1,207.43,207.72,20033.0,207.5343,207.5343,206.8661,207.1553,20033.0
2020-06-23 14:30:00,207.8,208.09,207.42,207.53,17853.0,207.2351,207.5243,206.8562,206.9659,17853.0
2020-06-23 15:00:00,207.44,208.23,207.02,207.53,50921.0,206.8761,207.664,206.4572,206.9659,50921.0
2020-06-23 15:30:00,207.45,207.66,206.77,207.19,110634.0,206.8861,207.0955,206.2079,206.6268,110634.0
2020-06-24 09:30:00,205.43,208.32,205.43,206.38,49228.0,204.8716,207.7537,204.8716,205.819,49228.0
2020-06-24 10:00:00,206.62,206.62,205.21,206.11,17061.0,206.0583,206.0583,204.6522,205.5497,17061.0
2020-06-24 10:30:00,206.17,206.85,205.74,206.51,24235.0,205.6096,206.2877,205.1807,205.9486,24235.0
2020-06-24 11:00:00,206.53,206.53,203.84,204.43,9872.0,205.9686,205.9686,203.2859,203.8743,9872.0
2020-06-24 11:30:00,204.42,204.42,202.44,203.14,6221.0,203.8643,203.8643,201.8897,202.5878,6221.0
2020-06-24 12:00:00,203.04,203.63,202.82,203.36,10567.0,202.4881,203.0765,202.2687,202.8072,10567.0
2020-06-24 12:30:00,203.28,203.63,202.86,203.37,5981.0,202.7274,203.0765,202.3086,202.8172,5981.0
2020-06-24 13:00:00,203.33,203.83,202.59,202.64,7434.0,202.7773,203.2759,202.0393,202.0892,7434.0
2020-06-24 13:30:00,202.33,202.49,201.85,202.25,12988.0,201.78,201.9396,201.3013,201.7002,12988.0
2020-06-24 14:00:00,202.37,202.58,201.58,202.48,15538.0,201.8199,202.0293,201.032,201.9296,15538.0
2020-06-24 14:30:00,202.59,202.74,202.14,202.41,16878.0,202.0393,202.1889,201.5905,201.8598,16878.0
2020-06-24 15:00:00,202.46,203.45,202.13,203.33,20687.0,201.9096,202.897,201.5805,202.7773,20687.0
2020-06-24 15:30:00,203.34,204.02,202.49,202.72,62115.0,202.7873,203.4654,201.9396,202.1689,62115.0
2020-06-25 09:30:00,202.4,202.67,197.76,198.93,19538.0,201.8498,202.1191,197.2224,198.3892,19538.0
2020-06-25 10:00:00,199.13,200.08,198.5,199.75,10933.0,198.5887,199.5361,197.9604,199.207,10933.0
2020-06-25 10:30:00,199.75,201.51,199.59,201.36,23927.0,199.207,200.9622,199.0474,200.8126,23927.0
2020-06-25 11:00:00,201.16,201.99,200.46,201.73,15334.0,200.6132,201.4409,199.9151,201.1816,15334.0
2020-06-25 11:30:00,201.73,202.29,201.34,202.22,12998.0,201.1816,201.7401,200.7927,201.6703,12998.0
2020-06-25 12:00:00,202.3,203.38,202.3,203.35,12668.0,201.7501,202.8271,201.7501,202.7972,12668.0
2020-06-25 12:30:00,203.36,204.04,203.28,203.51,20332.0,202.8072,203.4853,202.7274,202.9568,20332.0
2020-06-25 13:00:00,203.46,203.57,202.68,203.4,10868.0,202.9069,203.0166,202.129,202.8471,10868.0
2020-06-25 13:30:00,203.48,203.98,203.28,203.81,10462.0,202.9269,203.4255,202.7274,203.256,10462.0
2020-06-25 14:00:00,203.83,204.09,203.06,203.16,11957.0,203.2759,203.5352,202.508,202.6077,11957.0
2020-06-25 14:30:00,203.01,203.28,202.76,203.26,12108.0,202.4581,202.7274,202.2088,202.7075,12108.0
2020-06-25 15:00:00,203.24,205.05,203.14,204.63,26428.0,202.6875,204.4926,202.5878,204.0737,26428.0
2020-06-25 15:30:00,204.69,205.48,204.49,205.11,54247.0,204.1336,204.9214,203.9341,204.5524,54247.0
2020-06-26 09:30:00,204.71,207.43,203.67,205.17,11570.0,204.1535,206.8661,203.1164,204.6123,11570.0
2020-06-26 10:00:00,204.83,204.83,202.31,203.12,9398.0,204.2732,204.2732,201.7601,202.5678,9398.0
2020-06-26 10:30:00,203.03,203.64,201.81,202.25,7000.0,202.4781,203.0864,201.2614,201.7002,7000.0
2020-06-26 11:00:00,202.47,203.58,202.42,203.45,10347.0,201.9196,203.0266,201.8698,202.897,10347.0
2020-06-26 11:30:00,203.47,204.44,202.93,204.29,9000.0,202.9169,203.8843,202.3784,203.7347,9000.0
2020-06-26 12:00:00,204.39,204.39,202.88,203.43,8539.0,203.8344,203.8344,202.3285,202.877,8539.0
2020-06-26 12:30:00,203.45,204.12,202.99,204.12,9521.0,202.897,203.5651,202.4382,203.5651,9521.0
2020-06-26 13:00:00,204.0,204.61,203.95,204.43,8403.0,203.4455,204.0538,203.3956,203.8743,8403.0
2020-06-26 13:30:00,204.36,204.91,204.16,204.48,9403.0,203.8045,204.353,203.605,203.9242,9403.0
2020-06-26 14:00:00,204.52,204.93,204.08,204.13,9436.0,203.964,204.3729,203.5252,203.5751,9436.0
2020-06-26 14:30:00,204.13,204.33,203.63,203.98,13064.0,203.5751,203.7746,203.0765,203.4255,13064.0
2020-06-26 15:00:00,204.06,204.29,203.4,204.14,16874.0,203.5053,203.7347,202.8471,203.5851,16874.0
2020-06-26 15:30:00,204.18,205.39,201.58,203.65,130826.0,203.625,204.8317,201.032,203.0964,130826.0
2020-06-29 09:30:00,205.1,205.61,200.44,201.31,14981.0,204.5425,205.0511,199.8951,200.7628,14981.0
2020-06-29 10:00:00,201.11,202.59,200.39,201.82,9068.0,200.5633,202.0393,199.8453,201.2714,9068.0
2020-06-29 10:30:00,201.94,203.1,201.94,202.59,10837.0,201.3911,202.5479,201.3911,202.0393,10837.0
2020-06-29 11:00:00,202.54,203.17,201.75,202.99,14448.0,201.9894,202.6177,201.2016,202.4382,14448.0
2020-06-29 11:30:00,203.26,203.32,202.53,202.83,9274.0,202.7075,202.7673,201.9795,202.2786,9274.0
2020-06-29 12:00:00,202.99,203.55,202.95,203.45,7321.0,202.4382,202.9967,202.3983,202.897,7321.0
2020-06-29 12:30:00,203.56,203.67,203.32,203.48,9713.0,203.0067,203.1164,202.7673,202.9269,9713.0
2020-06-29 13:00:00,203.49,203.63,202.59,202.66,9151.0,202.9368,203.0765,202.0393,202.1091,9151.0
2020-06-29 13:30:00,202.74,203.46,202.59,203.43,10497.0,202.1889,202.9069,202.0393,202.877,10497.0
2020-06-29 14:00:00,203.42,203.64,203.16,203.34,8447.0,202.867,203.0864,202.6077,202.7873,8447.0
2020-06-29 14:30:00,203.51,203.81,202.98,203.1,21221.0,202.9568,203.256,202.4282,202.5479,21221.0
2020-06-29 15:00:00,203.16,203.23,202.6,202.98,18309.0,202.6077,202.6775,202.0493,202.4282,18309.0
2020-06-29 15:30:00,202.98,204.1,202.98,203.92,55642.0,202.4282,203.5452,202.4282,203.3657,55642.0
2020-06-30 09:30:00,203.39,204.73,203.31,204.5,16532.0,202.8371,204.1735,202.7573,203.9441,16532.0
2020-06-30 10:00:00,204.52,204.95,204.47,204.71,6669.0,203.964,204.3929,203.9142,204.1535,6669.0
2020-06-30 10:30:00,204.83,205.2,204.47,204.96,7007.0,204.2732,204.6422,203.9142,204.4028,7007.0
2020-06-30 11:00:00,205.0,205.43,204.81,205.12,7695.0,204.4427,204.8716,204.2533,204.5624,7695.0
2020-06-30 11:30:00,205.05,205.5,205.0,205.29,6862.0,204.4926,204.9414,204.4427,204.7319,6862.0
2020-06-30 12:00:00,205.28,205.87,205.05,205.81,9367.0,204.722,205.3104,204.4926,205.2505,9367.0
2020-06-30 12:30:00,205.83,205.93,205.0,205.27,5847.0,205.2705,205.3702,204.4427,204.712,5847.0
2020-06-30 13:00:00,205.37,205.42,204.84,205.15,6307.0,204.8117,204.8616,204.2832,204.5923,6307.0
2020-06-30 13:30:00,205.14,205.15,204.83,204.84,4717.0,204.5824,204.5923,204.2732,204.2832,4717.0
2020-06-30 14:00:00,204.76,204.88,204.56,204.75,9324.0,204.2034,204.3231,204.0039,204.1934,9324.0
2020-06-30 14:30:00,204.73,205.48,204.7,205.48,9680.0,204.1735,204.9214,204.1436,204.9214,9680.0
2020-06-30 15:00:00,205.5,205.63,204.92,205.62,9247.0,204.9414,205.071,204.363,205.0611,9247.0
2020-06-30 15:30:00,205.62,207.98,205.52,206.66,61514.0,205.0611,207.4146,204.9613,206.0982,61514.0
2020-07-01 09:30:00,206.13,208.04,205.92,206.71,20145.0,205.5697,207.4745,205.3602,206.1481,20145.0
2020-07-01 10:00:00,207.42,209.04,206.85,209.03,9860.0,206.8562,208.4718,206.2877,208.4618,9860.0
2020-07-01 10:30:00,209.05,209.21,208.55,208.77,9681.0,208.4817,208.6413,207.9831,208.2025,9681.0
2020-07-01 11:00:00,208.8,209.93,208.43,208.43,12277.0,208.2324,209.3593,207.8634,207.8634,12277.0
2020-07-01 11:30:00,208.48,209.6,208.48,209.54,6702.0,207.9133,209.0302,207.9133,208.9704,6702.0
2020-07-01 12:00:00,209.57,210.46,209.56,210.46,8042.0,209.0003,209.8879,208.9903,209.8879,8042.0
2020-07-01 12:30:00,210.45,210.83,210.27,210.72,11986.0,209.8779,210.2569,209.6984,210.1472,11986.0
2020-07-01 13:00:00,210.62,210.66,210.04,210.46,8800.0,210.0475,210.0874,209.469,209.8879,8800.0
2020-07-01 13:30:00,210.77,210.98,210.3,210.53,8223.0,210.1971,210.4065,209.7283,209.9577,8223.0
2020-07-01 14:00:00,210.41,210.56,209.98,210.29,14125.0,209.838,209.9876,209.4092,209.7184,14125.0
2020-07-01 14:30:00,210.47,210.67,210.22,210.53,9535.0,209.8979,210.0973,209.6485,209.9577,9535.0
2020-07-01 15:00:00,210.53,211.16,210.51,211.16,12766.0,209.9577,210.586,209.9378,210.586,12766.0
2020-07-01 15:30:00,211.15,211.49,210.27,210.36,34968.0,210.576,210.9151,209.6984,209.7882,34968.0
2020-07-02 09:30:00,209.95,211.86,209.49,209.82,25458.0,209.3793,211.2841,208.9205,209.2496,25458.0
2020-07-02 10:00:00,209.71,211.91,209.61,211.5,12621.0,209.1399,211.334,209.0402,210.9251,12621.0
2020-07-02 10:30:00,211.61,212.56,211.5,211.67,11158.0,211.0348,211.9822,210.9251,211.0946,11158.0
2020-07-02 11:00:00,211.74,211.78,210.97,211.03,10469.0,211.1644,211.2043,210.3965,210.4563,10469.0
2020-07-02 11:30:00,211.19,211.97,211.11,211.85,8012.0,210.6159,211.3938,210.5361,211.2741,8012.0
2020-07-02 12:00:00,211.78,212.37,211.25,212.37,10007.0,211.2043,211.7927,210.6757,211.7927,10007.0
2020-07-02 12:30:00,212.38,212.85,212.19,212.48,27923.0,211.8027,212.2714,211.6132,211.9024,27923.0
2020-07-02 13:00:00,212.66,213.47,212.56,213.13,13207.0,212.0819,212.8897,211.9822,212.5506,13207.0
2020-07-02 13:30:00,213.02,213.79,213.02,213.13,22808.0,212.4409,213.2088,212.4409,212.5506,22808.0
2020-07-02 14:00:00,213.14,213.52,212.86,213.5,13699.0,212.5606,212.9396,212.2814,212.9196,13699.0
2020-07-02 14:30:00,213.38,213.7,213.25,213.47,18210.0,212.8,213.1191,212.6703,212.8897,18210.0
2020-07-02 15:00:00,213.52,213.58,212.23,212.32,21971.0,212.9396,212.9994,211.6531,211.7428,21971.0
2020-07-02 15:30:00,212.29,212.45,210.59,211.03,60474.0,211.7129,211.8725,210.0175,210.4563,60474.0
2020-07-06 09:30:00,213.68,214.49,212.14,212.22,13771.0,213.0991,213.9069,211.5633,211.6431,13771.0
2020-07-06 10:00:00,212.4,213.4,212.18,213.36,18646.0,211.8226,212.8199,211.6032,212.78,18646.0
2020-07-06 10:30:00,213.09,214.93,213.05,214.78,40051.0,212.5107,214.3457,212.4709,214.1962,40051.0
2020-07-06 11:00:00,214.82,216.01,214.78,214.9,17449.0,214.236,215.4228,214.1962,214.3158,17449.0
2020-07-06 11:30:00,214.89,215.21,214.62,214.69,8050.0,214.3059,214.625,214.0366,214.1064,8050.0
2020-07-06 12:00:00,214.71,214.87,213.38,213.41,9046.0,214.1263,214.2859,212.8,212.8299,9046.0
2020-07-06 12:30:00,213.3,213.69,213.08,213.49,10305.0,212.7202,213.1091,212.5008,212.9097,10305.0
2020-07-06 13:00:00,213.49,213.84,213.0,213.52,8579.0,212.9097,213.2587,212.421,212.9396,8579.0
2020-07-06 13:30:00,213.61,213.98,212.85,212.94,31238.0,213.0293,213.3983,212.2714,212.3612,31238.0
2020-07-06 14:00:00,212.87,212.87,211.62,212.03,6729.0,212.2913,212.2913,211.0447,211.4536,6729.0
2020-07-06 14:30:00,212.18,212.6,211.91,212.15,10761.0,211.6032,212.0221,211.334,211.5733,10761.0
2020-07-06 15:00:00,212.22,212.29,211.72,212.17,15549.0,211.6431,211.7129,211.1445,211.5932,15549.0
2020-07-06 15:30:00,212.2,212.63,211.79,212.2,46579.0,211.6232,212.052,211.2143,211.6232,46579.0
2020-07-07 09:30:00,211.11,214.58,211.11,214.1,15229.0,210.5361,213.9967,210.5361,213.518,15229.0
2020-07-07 10:00:00,214.11,215.35,213.86,215.35,12601.0,213.528,214.7646,213.2787,214.7646,12601.0
2020-07-07 10:30:00,215.53,215.84,215.0,215.72,14760.0,214.9441,215.2533,214.4156,215.1336,14760.0
2020-07-07 11:00:00,215.68,216.66,215.54,216.23,15518.0,215.0937,216.071,214.9541,215.6422,15518.0
2020-07-07 11:30:00,216.02,216.03,214.98,215.1,16443.0,215.4328,215.4428,214.3956,214.5153,16443.0
2020-07-07 12:00:00,215.22,215.31,214.41,214.51,10611.0,214.635,214.7247,213.8272,213.9269,10611.0
2020-07-07 12:30:00,214.49,214.58,213.55,213.83,11484.0,213.9069,213.9967,212.9695,213.2487,11484.0
2020-07-07 13:00:00,214.03,214.04,213.12,213.52,12146.0,213.4482,213.4582,212.5407,212.9396,12146.0
2020-07-07 13:30:00,213.45,213.49,212.62,212.69,7928.0,212.8698,212.9097,212.042,212.1118,7928.0
2020-07-07 14:00:00,212.69,213.13,212.68,212.95,6999.0,212.1118,212.5506,212.1019,212.3711,6999.0
2020-07-07 14:30:00,212.84,212.9,212.52,212.78,15120.0,212.2614,212.3213,211.9423,212.2016,15120.0
2020-07-07 15:00:00,212.84,212.89,212.14,212.28,16253.0,212.2614,212.3113,211.5633,211.7029,16253.0
2020-07-07 15:30:00,212.23,212.38,210.76,210.86,55120.0,211.6531,211.8027,210.1871,210.2868,55120.0
2020-07-08 09:30:00,211.95,213.04,211.21,212.63,14667.0,211.3738,212.4609,210.6359,212.052,14667.0
2020-07-08 10:00:00,212.6,212.6,211.0,211.16,17239.0,212.0221,212.0221,210.4264,210.586,17239.0
2020-07-08 10:30:00,211.11,211.4,210.88,211.39,14354.0,210.5361,210.8253,210.3068,210.8154,14354.0
2020-07-08 11:00:00,211.34,211.78,208.84,209.08,8690.0,210.7655,211.2043,208.2723,208.5116,8690.0
2020-07-08 11:30:00,209.02,210.48,209.02,210.46,7788.0,208.4518,209.9078,208.4518,209.8879,7788.0
2020-07-08 12:00:00,210.57,211.12,210.29,211.09,11001.0,209.9976,210.5461,209.7184,210.5162,11001.0
2020-07-08 12:30:00,211.02,211.19,210.34,211.08,9100.0,210.4464,210.6159,209.7682,210.5062,9100.0
2020-07-08 13:00:00,211.06,211.1,210.0,210.28,12685.0,210.4863,210.5262,209.4291,209.7084,12685.0
2020-07-08 13:30:00,210.37,210.53,209.62,209.73,11629.0,209.7981,209.9577,209.0502,209.1599,11629.0
2020-07-08 14:00:00,209.73,209.92,209.1,209.72,18658.0,209.1599,209.3494,208.5316,209.1499,18658.0
2020-07-08 14:30:00,209.67,209.7,209.12,209.46,14914.0,209.1,209.13,208.5515,208.8906,14914.0
2020-07-08 15:00:00,209.68,210.5,209.54,209.99,19113.0,209.11,209.9278,208.9704,209.4192,19113.0
2020-07-08 15:30:00,209.98,210.97,209.62,210.81,56768.0,209.4092,210.3965,209.0502,210.2369,56768.0
2020-07-09 09:30:00,210.92,213.11,210.92,212.51,20972.0,210.3466,212.5307,210.3466,211.9323,20972.0
2020-07-09 10:00:00,212.69,213.62,212.01,212.11,16992.0,212.1118,213.0393,211.4337,211.5334,16992.0
2020-07-09 10:30:00,212.08,212.31,210.22,210.51,10248.0,211.5035,211.7329,209.6485,209.9378,10248.0
2020-07-09 11:00:00,210.58,210.62,209.6,210.09,16950.0,210.0076,210.0475,209.0302,209.5189,16950.0
2020-07-09 11:30:00,210.0,210.83,209.94,210.77,16788.0,209.4291,210.2569,209.3693,210.1971,16788.0
2020-07-09 12:00:00,210.85,212.55,210.85,212.28,17400.0,210.2768,211.9722,210.2768,211.7029,17400.0
2020-07-09 12:30:00,212.33,213.53,212.12,212.9,8270.0,211.7528,212.9496,211.5434,212.3213,8270.0
2020-07-09 13:00:00,213.01,213.36,212.92,213.15,8148.0,212.431,212.78,212.3412,212.5706,8148.0
2020-07-09 13:30:00,213.16,213.16,212.36,212.36,7080.0,212.5806,212.5806,211.7827,211.7827,7080.0
2020-07-09 14:00:00,212.42,213.13,212.41,213.06,9982.0,211.8426,212.5506,211.8326,212.4808,9982.0
2020-07-09 14:30:00,213.15,213.29,212.94,213.19,15788.0,212.5706,212.7102,212.3612,212.6105,15788.0
2020-07-09 15:00:00,213.13,213.3,212.38,212.39,20480.0,212.5506,212.7202,211.8027,211.8126,20480.0
2020-07-09 15:30:00,212.38,213.03,211.41,212.61,40487.0,211.8027,212.4509,210.8353,212.0321,40487.0
2020-07-10 09:30:00,211.78,212.32,210.24,210.84,20179.0,211.2043,211.7428,209.6685,210.2669,20179.0
2020-07-10 10:00:00,210.66,211.32,209.48,211.19,9209.0,210.0874,210.7456,208.9106,210.6159,9209.0
2020-07-10 10:30:00,211.02,211.4,210.73,210.92,8000.0,210.4464,210.8253,210.1572,210.3466,8000.0
2020-07-10 11:00:00,210.81,211.16,210.58,211.03,10174.0,210.2369,210.586,210.0076,210.4563,10174.0
2020-07-10 11:30:00,210.95,211.63,210.58,211.53,7502.0,210.3766,211.0547,210.0076,210.955,7502.0
2020-07-10 12:00:00,211.48,211.82,211.35,211.73,7500.0,210.9051,211.2442,210.7755,211.1544,7500.0
2020-07-10 12:30:00,211.55,211.94,211.53,211.65,7637.0,210.9749,211.3639,210.955,211.0747,7637.0
2020-07-10 13:00:00,211.73,211.84,210.94,211.03,18007.0,211.1544,211.2641,210.3666,210.4563,18007.0
2020-07-10 13:30:00,210.96,211.14,210.69,210.88,20523.0,210.3865,210.566,210.1173,210.3068,20523.0
2020-07-10 14:00:00,210.94,211.02,210.42,210.54,8026.0,210.3666,210.4464,209.848,209.9677,8026.0
2020-07-10 14:30:00,210.56,211.25,209.89,210.01,29872.0,209.9876,210.6757,209.3194,209.4391,29872.0
2020-07-10 15:00:00,210.01,210.37,209.89,209.99,22921.0,209.4391,209.7981,209.3194,209.4192,22921.0
2020-07-10 15:30:00,209.91,210.18,209.57,209.8,54404.0,209.3394,209.6087,209.0003,209.2297,54404.0
2020-07-13 09:30:00,211.19,211.19,209.67,209.8,13646.0,210.6159,210.6159,209.1,209.2297,13646.0
2020-07-13 10:00:00,209.75,210.27,209.05,209.95,16305.0,209.1798,209.6984,208.4817,209.3793,16305.0
2020-07-13 10:30:00,209.8,209.88,208.62,208.93,4850.0,209.2297,209.3095,208.0529,208.3621,4850.0
2020-07-13 11:00:00,208.88,210.88,208.76,210.51,37103.0,208.3122,210.3068,208.1925,209.9378,37103.0
2020-07-13 11:30:00,210.51,210.62,209.61,210.03,8567.0,209.9378,210.0475,209.0402,209.4591,8567.0
2020-07-13 12:00:00,210.07,210.07,209.48,209.59,15232.0,209.499,209.499,208.9106,209.0203,15232.0
2020-07-13 12:30:00,209.49,209.71,208.95,208.95,7359.0,208.9205,209.1399,208.382,208.382,7359.0
2020-07-13 13:00:00,209.09,209.42,209.03,209.34,3732.0,208.5216,208.8507,208.4618,208.7709,3732.0
2020-07-13 13:30:00,209.36,209.43,209.01,209.22,15700.0,208.7909,208.8607,208.4418,208.6513,15700.0
2020-07-13 14:00:00,209.1,209.33,207.12,207.31,19697.0,208.5316,208.761,206.557,206.7465,19697.0
2020-07-13 14:30:00,207.24,207.41,205.39,205.65,62783.0,206.6766,206.8462,204.8317,205.091,62783.0
2020-07-13 15:00:00,205.63,205.66,203.05,203.16,38360.0,205.071,205.1009,202.498,202.6077,38360.0
2020-07-13 15:30:00,203.15,203.3,200.7,201.16,109622.0,202.5978,202.7474,200.1544,200.6132,109622.0
2020-07-14 09:30:00,199.22,200.95,197.13,197.91,57483.0,198.6785,200.4037,196.5941,197.372,57483.0
2020-07-14 10:00:00,198.06,198.36,196.34,198.19,31398.0,197.5216,197.8208,195.8063,197.6513,31398.0
2020-07-14 10:30:00,198.01,199.53,197.95,198.72,57830.0,197.4717,198.9876,197.4119,198.1798,57830.0
2020-07-14 11:00:00,198.74,198.87,197.56,198.29,40378.0,198.1998,198.3294,197.023,197.751,40378.0
2020-07-14 11:30:00,198.13,198.69,197.82,198.1,43760.0,197.5914,198.1499,197.2823,197.5615,43760.0
2020-07-14 12:00:00,197.99,198.74,197.56,198.32,22754.0,197.4518,198.1998,197.023,197.7809,22754.0
2020-07-14 12:30:00,198.25,198.85,197.82,197.98,30862.0,197.7111,198.3095,197.2823,197.4418,30862.0
2020-07-14 13:00:00,198.09,198.47,197.72,198.09,76730.0,197.5515,197.9305,197.1825,197.5515,76730.0
2020-07-14 13:30:00,198.13,199.3,198.13,198.55,27800.0,197.5914,198.7582,197.5914,198.0103,27800.0
2020-07-14 14:00:00,198.5,198.86,198.0,198.4,24257.0,197.9604,198.3194,197.4618,197.8607,24257.0
2020-07-14 14:30:00,198.25,198.74,197.86,198.39,21607.0,197.7111,198.1998,197.3221,197.8507,21607.0
2020-07-14 15:00:00,198.4,198.96,197.68,198.5,48901.0,197.8607,198.4192,197.1426,197.9604,48901.0
2020-07-14 15:30:00,198.52,198.92,198.24,198.62,130629.0,197.9804,198.3793,197.7011,198.0801,130629.0
2020-07-15 09:30:00,199.99,201.23,198.53,199.32,31432.0,199.4464,200.683,197.9903,198.7782,31432.0
2020-07-15 10:00:00,199.35,201.04,199.19,200.81,17211.0,198.8081,200.4935,198.6485,200.2641,17211.0
2020-07-15 10:30:00,201.05,201.31,200.19,200.19,13151.0,200.5035,200.7628,199.6458,199.6458,13151.0
2020-07-15 11:00:00,200.17,200.46,199.44,200.43,24873.0,199.6259,199.9151,198.8979,199.8852,24873.0
2020-07-15 11:30:00,200.42,200.48,199.02,199.08,22239.0,199.8752,199.935,198.479,198.5388,22239.0
2020-07-15 12:00:00,199.15,200.0,198.93,199.21,31733.0,198.6086,199.4563,198.3892,198.6685,31733.0
2020-07-15 12:30:00,199.25,199.25,198.56,199.18,21280.0,198.7084,198.7084,198.0202,198.6386,21280.0
2020-07-15 13:00:00,199.19,199.73,198.88,199.73,19319.0,198.6485,199.1871,198.3394,199.1871,19319.0
2020-07-15 13:30:00,199.8,200.81,199.8,200.39,13574.0,199.2569,200.2641,199.2569,199.8453,13574.0
2020-07-15 14:00:00,200.12,201.26,200.12,200.88,11958.0,199.576,200.7129,199.576,200.3339,11958.0
2020-07-15 14:30:00,200.9,200.91,199.98,200.32,16452.0,200.3539,200.3639,199.4364,199.7755,16452.0
2020-07-15 15:00:00,200.3,200.44,199.35,199.8,41202.0,199.7555,199.8951,198.8081,199.2569,41202.0
2020-07-15 15:30:00,199.8,199.85,198.81,199.18,60397.0,199.2569,199.3067,198.2696,198.6386,60397.0
2020-07-16 09:30:00,198.0,198.6,197.61,198.27,21531.0,197.4618,198.0601,197.0728,197.731,21531.0
2020-07-16 10:00:00,198.0,198.61,197.74,198.42,30027.0,197.4618,198.0701,197.2025,197.8806,30027.0
2020-07-16 10:30:00,198.34,198.77,197.73,197.91,30614.0,197.8008,198.2297,197.1925,197.372,30614.0
2020-07-16 11:00:00,197.9,198.07,197.48,197.92,49779.0,197.362,197.5316,196.9432,197.382,49779.0
2020-07-16 11:30:00,197.99,198.23,197.82,198.13,18648.0,197.4518,197.6911,197.2823,197.5914,18648.0
2020-07-16 12:00:00,198.26,198.49,197.82,198.19,34410.0,197.7211,197.9504,197.2823,197.6513,34410.0
2020-07-16 12:30:00,198.04,198.91,198.04,198.18,10016.0,197.5017,198.3693,197.5017,197.6413,10016.0
2020-07-16 13:00:00,198.28,198.5,197.87,198.5,48751.0,197.741,197.9604,197.3321,197.9604,48751.0
2020-07-16 13:30:00,198.37,198.57,197.68,198.26,44904.0,197.8308,198.0302,197.1426,197.7211,44904.0
2020-07-16 14:00:00,198.34,198.6,198.12,198.48,10171.0,197.8008,198.0601,197.5814,197.9405,10171.0
2020-07-16 14:30:00,198.52,198.52,197.83,197.99,36407.0,197.9804,197.9804,197.2922,197.4518,36407.0
2020-07-16 15:00:00,198.0,198.53,197.85,198.36,11895.0,197.4618,197.9903,197.3122,197.8208,11895.0
2020-07-16 15:30:00,198.46,198.96,197.82,198.23,110783.0,197.9205,198.4192,197.2823,197.6911,110783.0
2020-07-17 09:30:00,199.43,199.83,198.0,198.93,40224.0,198.8879,199.2868,197.4618,198.3892,40224.0
2020-07-17 10:00:00,198.99,199.31,198.32,198.76,19437.0,198.4491,198.7682,197.7809,198.2197,19437.0
2020-07-17 10:30:00,198.78,199.77,198.42,199.69,36175.0,198.2396,199.227,197.8806,199.1472,36175.0
2020-07-17 11:00:00,199.63,200.09,199.47,199.97,27756.0,199.0873,199.5461,198.9278,199.4264,27756.0
2020-07-17 11:30:00,200.0,200.12,199.43,199.92,14246.0,199.4563,199.576,198.8879,199.3765,14246.0
2020-07-17 12:00:00,199.94,200.61,199.86,200.58,17010.0,199.3965,200.0647,199.3167,200.0348,17010.0
2020-07-17 12:30:00,200.55,200.64,200.1,200.28,12091.0,200.0048,200.0946,199.5561,199.7356,12091.0
2020-07-17 13:00:00,200.22,200.48,199.6,199.76,21802.0,199.6757,199.935,199.0574,199.217,21802.0
2020-07-17 13:30:00,199.75,200.35,199.71,200.19,13702.0,199.207,199.8054,199.1671,199.6458,13702.0
2020-07-17 14:00:00,200.19,201.29,200.18,201.22,18123.0,199.6458,200.7428,199.6358,200.673,18123.0
2020-07-17 14:30:00,201.27,201.37,201.0,201.28,24783.0,200.7229,200.8226,200.4536,200.7329,24783.0
2020-07-17 15:00:00,201.28,201.28,200.49,200.74,43988.0,200.7329,200.7329,199.945,200.1943,43988.0
2020-07-17 15:30:00,200.73,200.77,199.52,199.69,175655.0,200.1843,200.2242,198.9776,199.1472,175655.0
2020-07-20 09:30:00,200.0,201.85,199.45,201.78,25721.0,199.4563,201.3013,198.9078,201.2315,25721.0
2020-07-20 10:00:00,201.75,203.89,201.52,203.78,46303.0,201.2016,203.3358,200.9722,203.2261,46303.0
2020-07-20 10:30:00,203.7,204.19,203.41,203.83,33890.0,203.1463,203.6349,202.8571,203.2759,33890.0
2020-07-20 11:00:00,203.8,204.34,203.32,204.1,22035.0,203.246,203.7845,202.7673,203.5452,22035.0
2020-07-20 11:30:00,204.17,204.32,203.73,204.14,13163.0,203.615,203.7646,203.1762,203.5851,13163.0
2020-07-20 12:00:00,204.24,204.67,203.62,204.29,39213.0,203.6848,204.1136,203.0665,203.7347,39213.0
2020-07-20 12:30:00,204.32,204.64,203.94,204.64,10948.0,203.7646,204.0837,203.3856,204.0837,10948.0
2020-07-20 13:00:00,204.61,205.24,204.54,205.2,15308.0,204.0538,204.6821,203.984,204.6422,15308.0
2020-07-20 13:30:00,205.25,205.73,204.92,205.71,13087.0,204.6921,205.1708,204.363,205.1508,13087.0
2020-07-20 14:00:00,205.7,206.74,205.53,206.47,19892.0,205.1408,206.178,204.9713,205.9087,19892.0
2020-07-20 14:30:00,206.46,207.0,206.45,206.73,22284.0,205.8988,206.4373,205.8888,206.168,22284.0
2020-07-20 15:00:00,206.68,207.63,206.54,207.41,43654.0,206.1182,207.0656,205.9786,206.8462,43654.0
2020-07-20 15:30:00,207.35,208.63,206.73,207.74,125568.0,206.7863,208.0629,206.168,207.1753,125568.0
2020-07-21 09:30:00,206.52,208.78,206.52,207.43,57450.0,205.9586,208.2125,205.9586,206.8661,57450.0
2020-07-21 10:00:00,207.46,208.16,205.71,205.75,43682.0,206.8961,207.5941,205.1508,205.1907,43682.0
2020-07-21 10:30:00,205.89,206.62,205.63,206.08,29608.0,205.3303,206.0583,205.071,205.5198,29608.0
2020-07-21 11:00:00,206.3,207.04,205.61,206.83,17862.0,205.7392,206.4772,205.0511,206.2678,17862.0
2020-07-21 11:30:00,206.96,207.14,205.44,205.88,11813.0,206.3974,206.5769,204.8815,205.3203,11813.0
2020-07-21 12:00:00,205.78,205.78,204.91,205.29,29810.0,205.2206,205.2206,204.353,204.7319,29810.0
2020-07-21 12:30:00,205.26,205.41,204.89,205.09,14438.0,204.702,204.8516,204.333,204.5325,14438.0
2020-07-21 13:00:00,205.26,205.87,205.16,205.87,30901.0,204.702,205.3104,204.6023,205.3104,30901.0
2020-07-21 13:30:00,205.87,206.0,205.42,205.53,21211.0,205.3104,205.44,204.8616,204.9713,21211.0
2020-07-21 14:00:00,205.49,206.56,205.45,206.46,16641.0,204.9314,205.9985,204.8915,205.8988,16641.0
2020-07-21 14:30:00,206.48,206.61,206.14,206.34,29233.0,205.9187,206.0484,205.5796,205.7791,29233.0
2020-07-21 15:00:00,206.32,206.36,204.84,205.32,41420.0,205.7591,205.799,204.2832,204.7619,41420.0
2020-07-21 15:30:00,205.19,205.44,204.23,205.03,63894.0,204.6322,204.8815,203.6748,204.4727,63894.0
2020-07-22 09:30:00,206.19,207.25,205.79,206.13,39883.0,205.6295,206.6866,205.2306,205.5697,39883.0
2020-07-22 10:00:00,206.13,206.61,205.77,206.11,29595.0,205.5697,206.0484,205.2106,205.5497,29595.0
2020-07-22 10:30:00,206.11,206.15,204.69,204.95,28623.0,205.5497,205.5896,204.1336,204.3929,28623.0
2020-07-22 11:00:00,204.94,205.68,204.72,205.61,21952.0,204.3829,205.1209,204.1635,205.0511,21952.0
2020-07-22 11:30:00,205.54,206.43,205.49,206.3,12960.0,204.9813,205.8689,204.9314,205.7392,12960.0
2020-07-22 12:00:00,206.3,206.67,206.19,206.43,18230.0,205.7392,206.1082,205.6295,205.8689,18230.0
2020-07-22 12:30:00,206.42,206.47,205.93,206.13,12280.0,205.8589,205.9087,205.3702,205.5697,12280.0
2020-07-22 13:00:00,206.22,206.24,205.98,206.09,17018.0,205.6594,205.6794,205.4201,205.5298,17018.0
2020-07-22 13:30:00,206.09,206.13,205.42,205.62,18269.0,205.5298,205.5697,204.8616,205.0611,18269.0
2020-07-22 14:00:00,205.68,206.1,205.64,206.05,20093.0,205.1209,205.5397,205.081,205.4899,20093.0
2020-07-22 14:30:00,206.06,206.12,205.65,205.65,16697.0,205.4999,205.5597,205.091,205.091,16697.0
2020-07-22 15:00:00,205.73,206.17,205.49,205.54,18296.0,205.1708,205.6096,204.9314,204.9813,18296.0
2020-07-22 15:30:00,205.6,206.23,205.47,205.74,49709.0,205.0411,205.6694,204.9115,205.1807,49709.0
2020-07-23 09:30:00,206.12,209.84,205.04,207.56,48183.0,205.5597,209.2696,204.4826,206.9958,48183.0
2020-07-23 10:00:00,207.63,207.99,207.13,207.69,96196.0,207.0656,207.4246,206.5669,207.1254,96196.0
2020-07-23 10:30:00,207.69,210.41,207.69,208.93,68792.0,207.1254,209.838,207.1254,208.3621,68792.0
2020-07-23 11:00:00,208.9,210.05,208.39,209.33,23961.0,208.3321,209.479,207.8235,208.761,23961.0
2020-07-23 11:30:00,209.36,209.84,208.51,208.61,14885.0,208.7909,209.2696,207.9432,208.0429,14885.0
2020-07-23 12:00:00,208.63,208.79,207.9,208.09,27300.0,208.0629,208.2224,207.3349,207.5243,27300.0
2020-07-23 12:30:00,208.26,208.4,207.01,207.39,27070.0,207.6939,207.8335,206.4473,206.8262,27070.0
2020-07-23 13:00:00,207.5,207.86,206.16,206.46,26777.0,206.9359,207.295,205.5996,205.8988,26777.0
2020-07-23 13:30:00,206.43,206.78,205.3,206.06,35129.0,205.8689,206.2179,204.7419,205.4999,35129.0
2020-07-23 14:00:00,206.03,206.54,204.89,206.44,29860.0,205.4699,205.9786,204.333,205.8788,29860.0
2020-07-23 14:30:00,206.45,206.7,205.31,206.22,30786.0,205.8888,206.1381,204.7519,205.6594,30786.0
2020-07-23 15:00:00,206.14,206.36,205.6,205.78,37883.0,205.5796,205.799,205.0411,205.2206,37883.0
2020-07-23 15:30:00,205.79,206.1,205.28,205.92,113680.0,205.2306,205.5397,204.722,205.3602,113680.0
2020-07-24 09:30:00,207.1,208.03,204.57,207.34,67274.0,206.537,207.4645,204.0139,206.7764,67274.0
2020-07-24 10:00:00,207.68,210.2,207.32,209.57,135977.0,207.1155,209.6286,206.7564,209.0003,135977.0
2020-07-24 10:30:00,209.57,209.88,208.37,209.58,40284.0,209.0003,209.3095,207.8036,209.0103,40284.0
2020-07-24 11:00:00,209.48,211.91,209.48,211.77,45430.0,208.9106,211.334,208.9106,211.1943,45430.0
2020-07-24 11:30:00,211.79,213.0,210.68,211.68,54667.0,211.2143,212.421,210.1073,211.1046,54667.0
2020-07-24 12:00:00,211.6,212.0,209.06,209.5,57044.0,211.0248,211.4237,208.4917,208.9305,57044.0
2020-07-24 12:30:00,209.32,209.61,208.82,209.27,25016.0,208.751,209.0402,208.2524,208.7011,25016.0
2020-07-24 13:00:00,209.15,210.06,208.92,210.04,66664.0,208.5815,209.489,208.3521,209.469,66664.0
2020-07-24 13:30:00,210.06,210.34,209.66,209.98,23770.0,209.489,209.7682,209.0901,209.4092,23770.0
2020-07-24 14:00:00,209.96,210.29,209.57,209.88,29606.0,209.3893,209.7184,209.0003,209.3095,29606.0
2020-07-24 14:30:00,209.9,210.23,208.92,209.05,32421.0,209.3294,209.6585,208.3521,208.4817,32421.0
2020-07-24 15:00:00,209.02,209.73,208.44,208.67,53727.0,208.4518,209.1599,207.8734,208.1028,53727.0
2020-07-24 15:30:00,208.77,209.3,208.09,208.7,126241.0,208.2025,208.731,207.5243,208.1327,126241.0
2020-07-27 09:30:00,208.26,210.85,208.0,209.6,32424.0,207.6939,210.2768,207.4346,209.0302,32424.0
2020-07-27 10:00:00,209.85,210.54,207.45,207.45,26109.0,209.2796,209.9677,206.8861,206.8861,26109.0
2020-07-27 10:30:00,207.28,207.98,207.17,207.45,8236.0,206.7165,207.4146,206.6068,206.8861,8236.0
2020-07-27 11:00:00,207.57,207.99,207.29,207.68,15071.0,207.0058,207.4246,206.7265,207.1155,15071.0
2020-07-27 11:30:00,207.78,208.19,207.42,208.16,18348.0,207.2152,207.6241,206.8562,207.5941,18348.0
2020-07-27 12:00:00,208.0,208.2,207.58,208.2,13471.0,207.4346,207.634,207.0157,207.634,13471.0
2020-07-27 12:30:00,208.13,209.8,208.05,209.41,30559.0,207.5642,209.2297,207.4844,208.8408,30559.0
2020-07-27 13:00:00,209.4,209.72,209.36,209.67,12226.0,208.8308,209.1499,208.7909,209.1,12226.0
2020-07-27 13:30:00,209.63,209.89,208.8,208.8,10700.0,209.0602,209.3194,208.2324,208.2324,10700.0
2020-07-27 14:00:00,208.82,209.81,208.77,209.31,24508.0,208.2524,209.2397,208.2025,208.741,24508.0
2020-07-27 14:30:00,209.31,209.8,208.62,208.88,18105.0,208.741,209.2297,208.0529,208.3122,18105.0
2020-07-27 15:00:00,208.87,210.25,208.81,210.03,21984.0,208.3022,209.6785,208.2424,209.4591,21984.0
2020-07-27 15:30:00,210.12,210.35,209.73,209.84,54856.0,209.5488,209.7782,209.1599,209.2696,54856.0
2020-07-28 09:30:00,209.47,209.93,207.36,207.83,15569.0,208.9006,209.3593,206.7963,207.265,15569.0
2020-07-28 10:00:00,207.65,208.04,207.25,207.93,16312.0,207.0855,207.4745,206.6866,207.3648,16312.0
2020-07-28 10:30:00,208.0,208.67,207.72,208.44,12002.0,207.4346,208.1028,207.1553,207.8734,12002.0
2020-07-28 11:00:00,208.46,209.32,208.42,209.24,15116.0,207.8933,208.751,207.8534,208.6712,15116.0
2020-07-28 11:30:00,209.3,209.34,208.36,208.37,11540.0,208.731,208.7709,207.7936,207.8036,11540.0
2020-07-28 12:00:00,208.41,208.55,208.11,208.37,20885.0,207.8435,207.9831,207.5443,207.8036,20885.0
2020-07-28 12:30:00,208.33,209.37,208.29,209.32,9206.0,207.7637,208.8009,207.7238,208.751,9206.0
2020-07-28 13:00:00,209.46,210.18,209.18,209.95,22341.0,208.8906,209.6087,208.6114,209.3793,22341.0
2020-07-28 13:30:00,209.99,210.4,209.85,209.86,12291.0,209.4192,209.8281,209.2796,209.2895,12291.0
2020-07-28 14:00:00,209.75,209.75,208.68,208.73,6143.0,209.1798,209.1798,208.1127,208.1626,6143.0
2020-07-28 14:30:00,208.78,208.84,207.97,207.97,12674.0,208.2125,208.2723,207.4047,207.4047,12674.0
2020-07-28 15:00:00,208.02,208.02,207.05,207.25,14790.0,207.4545,207.4545,206.4872,206.6866,14790.0
2020-07-28 15:30:00,207.3,207.36,206.19,206.42,62991.0,206.7365,206.7963,205.6295,205.8589,62991.0
2020-07-29 09:30:00,206.42,210.16,206.42,209.56,26136.0,205.8589,209.5887,205.8589,208.9903,26136.0
2020-07-29 10:00:00,209.84,211.0,209.81,210.95,21810.0,209.2696,210.4264,209.2397,210.3766,21810.0
2020-07-29 10:30:00,210.83,211.15,210.7,210.96,23581.0,210.2569,210.576,210.1272,210.3865,23581.0
2020-07-29 11:00:00,210.98,211.03,210.07,210.48,30456.0,210.4065,210.4563,209.499,209.9078,30456.0
2020-07-29 11:30:00,210.45,210.52,208.95,208.96,14123.0,209.8779,209.9477,208.382,208.392,14123.0
2020-07-29 12:00:00,208.9,208.9,208.22,208.71,12619.0,208.3321,208.3321,207.654,208.1427,12619.0
2020-07-29 12:30:00,208.75,209.27,208.57,208.57,11551.0,208.1825,208.7011,208.003,208.003,11551.0
2020-07-29 13:00:00,208.53,208.85,208.25,208.3,10483.0,207.9631,208.2823,207.6839,207.7338,10483.0
2020-07-29 13:30:00,208.24,208.55,208.04,208.05,8397.0,207.6739,207.9831,207.4745,207.4844,8397.0
2020-07-29 14:00:00,208.14,208.8,207.75,208.8,18847.0,207.5742,208.2324,207.1853,208.2324,18847.0
2020-07-29 14:30:00,208.84,209.84,208.57,208.57,26728.0,208.2723,209.2696,208.003,208.003,26728.0
2020-07-29 15:00:00,208.56,209.37,207.89,209.22,24882.0,207.9931,208.8009,207.3249,208.6513,24882.0
2020-07-29 15:30:00,209.16,209.47,208.13,208.78,72523.0,208.5914,208.9006,207.5642,208.2125,72523.0
2020-07-30 09:30:00,205.35,206.8,204.65,205.2,28059.0,204.7918,206.2378,204.0937,204.6422,28059.0
2020-07-30 10:00:00,205.07,205.79,204.45,204.76,22871.0,204.5125,205.2306,203.8942,204.2034,22871.0
2020-07-30 10:30:00,204.6,205.54,204.51,204.87,13852.0,204.0438,204.9813,203.9541,204.3131,13852.0
2020-07-30 11:00:00,204.98,206.15,204.81,205.94,13755.0,204.4228,205.5896,204.2533,205.3802,13755.0
2020-07-30 11:30:00,206.07,207.96,206.03,207.64,12811.0,205.5098,207.3947,205.4699,207.0756,12811.0
2020-07-30 12:00:00,207.79,208.43,207.29,208.02,5991.0,207.2252,207.8634,206.7265,207.4545,5991.0
2020-07-30 12:30:00,208.23,208.55,207.95,208.15,9376.0,207.664,207.9831,207.3847,207.5842,9376.0
2020-07-30 13:00:00,208.23,208.91,208.08,208.57,10138.0,207.664,208.3421,207.5144,208.003,10138.0
2020-07-30 13:30:00,208.64,208.86,208.37,208.76,15325.0,208.0728,208.2922,207.8036,208.1925,15325.0
2020-07-30 14:00:00,208.78,208.99,207.91,207.94,19350.0,208.2125,208.4219,207.3448,207.3747,19350.0
2020-07-30 14:30:00,208.05,208.47,207.81,208.04,33141.0,207.4844,207.9033,207.2451,207.4745,33141.0
2020-07-30 15:00:00,208.09,208.36,207.13,208.36,21147.0,207.5243,207.7936,206.5669,207.7936,21147.0
2020-07-30 15:30:00,208.35,208.64,208.1,208.53,61713.0,207.7836,208.0728,207.5343,207.9631,61713.0
2020-07-31 09:30:00,207.6,210.51,207.6,210.4,21546.0,207.0357,209.9378,207.0357,209.8281,21546.0
2020-07-31 10:00:00,210.55,210.69,209.32,209.61,27001.0,209.9777,210.1173,208.751,209.0402,27001.0
2020-07-31 10:30:00,209.59,209.99,208.87,209.37,8682.0,209.0203,209.4192,208.3022,208.8009,8682.0
2020-07-31 11:00:00,209.31,210.35,209.07,210.05,8112.0,208.741,209.7782,208.5017,209.479,8112.0
2020-07-31 11:30:00,210.25,210.41,209.22,209.47,9530.0,209.6785,209.838,208.6513,208.9006,9530.0
2020-07-31 12:00:00,209.37,209.63,208.99,209.49,18520.0,208.8009,209.0602,208.4219,208.9205,18520.0
2020-07-31 12:30:00,209.43,209.5,208.18,208.38,16930.0,208.8607,208.9305,207.6141,207.8136,16930.0
2020-07-31 13:00:00,208.61,209.41,208.6,209.36,13350.0,208.0429,208.8408,208.033,208.7909,13350.0
2020-07-31 13:30:00,209.28,209.78,209.05,209.42,5512.0,208.7111,209.2097,208.4817,208.8507,5512.0
2020-07-31 14:00:00,209.54,209.69,208.65,208.95,8842.0,208.9704,209.12,208.0828,208.382,8842.0
2020-07-31 14:30:00,208.98,209.85,208.98,209.7,17621.0,208.4119,209.2796,208.4119,209.13,17621.0
2020-07-31 15:00:00,209.75,210.03,209.29,209.42,31865.0,209.1798,209.4591,208.7211,208.8507,31865.0
2020-07-31 15:30:00,209.46,211.73,209.27,211.68,78625.0,208.8906,211.1544,208.7011,211.1046,78625.0
2020-08-03 09:30:00,211.63,213.51,211.53,212.69,25170.0,211.0547,212.9296,210.955,212.1118,25170.0
2020-08-03 10:00:00,212.4,212.58,211.65,211.77,11989.0,211.8226,212.0021,211.0747,211.1943,11989.0
2020-08-03 10:30:00,211.85,212.07,211.14,211.43,8794.0,211.2741,211.4935,210.566,210.8553,8794.0
2020-08-03 11:00:00,211.42,211.8,211.23,211.44,6884.0,210.8453,211.2243,210.6558,210.8652,6884.0
2020-08-03 11:30:00,211.45,211.88,211.36,211.88,8582.0,210.8752,211.304,210.7854,211.304,8582.0
2020-08-03 12:00:00,211.9,212.2,211.79,212.01,12367.0,211.324,211.6232,211.2143,211.4337,12367.0
2020-08-03 12:30:00,212.1,212.17,211.93,212.12,11409.0,211.5234,211.5932,211.3539,211.5434,11409.0
2020-08-03 13:00:00,212.14,212.26,212.0,212.0,5427.0,211.5633,211.683,211.4237,211.4237,5427.0
2020-08-03 13:30:00,212.03,212.12,211.88,211.88,10830.0,211.4536,211.5434,211.304,211.304,10830.0
2020-08-03 14:00:00,211.94,212.35,211.86,212.05,8075.0,211.3639,211.7728,211.2841,211.4736,8075.0
2020-08-03 14:30:00,212.1,212.39,211.97,212.05,7149.0,211.5234,211.8126,211.3938,211.4736,7149.0
2020-08-03 15:00:00,212.09,212.15,211.68,211.8,32553.0,211.5135,211.5733,211.1046,211.2243,32553.0
2020-08-03 15:30:00,211.88,212.58,211.78,212.23,36289.0,211.304,212.0021,211.2043,211.6531,36289.0
2020-08-04 09:30:00,211.19,214.26,211.19,214.26,36901.0,210.6159,213.6776,210.6159,213.6776,36901.0
2020-08-04 10:00:00,214.26,214.72,213.2,213.66,30698.0,213.6776,214.1363,212.6204,213.0792,30698.0
2020-08-04 10:30:00,213.75,214.5,213.18,213.42,31338.0,213.169,213.9169,212.6005,212.8398,31338.0
2020-08-04 11:00:00,213.23,213.3,212.7,213.2,22084.0,212.6504,212.7202,212.1218,212.6204,22084.0
2020-08-04 11:30:00,213.15,213.33,213.06,213.33,52495.0,212.5706,212.7501,212.4808,212.7501,52495.0
2020-08-04 12:00:00,213.4,213.44,212.84,213.44,72794.0,212.8199,212.8598,212.2614,212.8598,72794.0
2020-08-04 12:30:00,213.48,213.68,212.93,213.0,11461.0,212.8997,213.0991,212.3512,212.421,11461.0
2020-08-04 13:00:00,213.04,213.81,212.9,213.66,17936.0,212.4609,213.2288,212.3213,213.0792,17936.0
2020-08-04 13:30:00,213.71,213.86,213.32,213.33,26431.0,213.1291,213.2787,212.7401,212.7501,26431.0
2020-08-04 14:00:00,213.49,213.8,213.31,213.33,15175.0,212.9097,213.2188,212.7301,212.7501,15175.0
2020-08-04 14:30:00,213.33,213.67,213.25,213.63,27652.0,212.7501,213.0892,212.6703,213.0493,27652.0
2020-08-04 15:00:00,213.63,214.08,213.54,213.73,17747.0,213.0493,213.4981,212.9595,213.149,17747.0
2020-08-04 15:30:00,213.8,214.5,213.77,214.5,52692.0,213.2188,213.9169,213.1889,213.9169,52692.0
2020-08-05 09:30:00,215.0,215.75,214.51,214.85,25970.0,214.4156,215.1635,213.9269,214.266,25970.0
2020-08-05 10:00:00,215.05,215.28,214.14,214.31,38550.0,214.4654,214.6948,213.5579,213.7274,38550.0
2020-08-05 10:30:00,214.2,214.48,214.01,214.1,14774.0,213.6177,213.897,213.4282,213.518,14774.0
2020-08-05 11:00:00,214.14,214.32,212.87,213.0,13452.0,213.5579,213.7374,212.2913,212.421,13452.0
2020-08-05 11:30:00,213.25,213.48,212.41,212.46,14407.0,212.6703,212.8997,211.8326,211.8825,14407.0
2020-08-05 12:00:00,212.36,212.89,212.3,212.35,11639.0,211.7827,212.3113,211.7229,211.7728,11639.0
2020-08-05 12:30:00,212.36,213.25,212.23,213.02,16610.0,211.7827,212.6703,211.6531,212.4409,16610.0
2020-08-05 13:00:00,213.1,213.32,212.85,212.89,6300.0,212.5207,212.7401,212.2714,212.3113,6300.0
2020-08-05 13:30:00,212.86,213.1,212.42,212.56,7012.0,212.2814,212.5207,211.8426,211.9822,7012.0
2020-08-05 14:00:00,212.6,213.15,212.6,213.15,12076.0,212.0221,212.5706,212.0221,212.5706,12076.0
2020-08-05 14:30:00,213.07,213.1,212.1,212.13,16326.0,212.4908,212.5207,211.5234,211.5534,16326.0
2020-08-05 15:00:00,212.03,212.33,211.96,212.18,16744.0,211.4536,211.7528,211.3838,211.6032,16744.0
2020-08-05 15:30:00,212.16,212.24,211.14,212.16,44813.0,211.5833,211.6631,210.566,211.5833,44813.0
2020-08-06 09:30:00,211.47,213.7,211.47,211.8,17132.0,210.8952,213.1191,210.8952,211.2243,17132.0
2020-08-06 10:00:00,211.94,212.08,211.51,211.78,9800.0,211.3639,211.5035,210.935,211.2043,9800.0
2020-08-06 10:30:00,211.62,211.62,209.72,209.72,12301.0,211.0447,211.0447,209.1499,209.1499,12301.0
2020-08-06 11:00:00,209.79,210.05,209.39,209.39,12782.0,209.2197,209.479,208.8208,208.8208,12782.0
2020-08-06 11:30:00,209.34,209.81,208.87,209.04,10472.0,208.7709,209.2397,208.3022,208.4718,10472.0
2020-08-06 12:00:00,209.08,209.8,208.96,209.46,18433.0,208.5116,209.2297,208.392,208.8906,18433.0
2020-08-06 12:30:00,209.5,209.56,209.2,209.46,12511.0,208.9305,208.9903,208.6313,208.8906,12511.0
2020-08-06 13:00:00,209.5,210.57,209.49,210.37,21706.0,208.9305,209.9976,208.9205,209.7981,21706.0
2020-08-06 13:30:00,210.51,210.51,210.01,210.31,13200.0,209.9378,209.9378,209.4391,209.7383,13200.0
2020-08-06 14:00:00,210.36,210.94,210.36,210.72,17544.0,209.7882,210.3666,209.7882,210.1472,17544.0
2020-08-06 14:30:00,210.8,210.99,210.27,210.3,60426.0,210.227,210.4165,209.6984,209.7283,60426.0
2020-08-06 15:00:00,210.36,210.81,210.15,210.68,42942.0,209.7882,210.2369,209.5787,210.1073,42942.0
2020-08-06 15:30:00,210.74,211.9,210.74,211.8,40025.0,210.1671,211.324,210.1671,211.2243,40025.0
2020-08-07 09:30:00,211.31,212.19,211.05,211.87,7076.0,210.7356,211.6132,210.4763,211.2941,7076.0
2020-08-07 10:00:00,211.81,212.06,210.13,210.92,9531.0,211.2342,211.4835,209.5588,210.3466,9531.0
2020-08-07 10:30:00,211.02,211.54,210.87,210.99,10327.0,210.4464,210.965,210.2968,210.4165,10327.0
2020-08-07 11:00:00,210.93,210.93,210.12,210.5,19600.0,210.3566,210.3566,209.5488,209.9278,19600.0
2020-08-07 11:30:00,210.55,211.1,210.53,210.6,6000.0,209.9777,210.5262,209.9577,210.0275,6000.0
2020-08-07 12:00:00,210.71,210.95,210.52,210.83,6073.0,210.1372,210.3766,209.9477,210.2569,6073.0
2020-08-07 12:30:00,210.94,211.1,210.45,210.51,17752.0,210.3666,210.5262,209.8779,209.9378,17752.0
2020-08-07 13:00:00,210.44,210.7,209.95,210.08,17325.0,209.868,210.1272,209.3793,209.5089,17325.0
2020-08-07 13:30:00,210.03,210.68,209.54,209.54,8119.0,209.4591,210.1073,208.9704,208.9704,8119.0
2020-08-07 14:00:00,209.55,209.93,208.82,208.93,14872.0,208.9804,209.3593,208.2524,208.3621,14872.0
2020-08-07 14:30:00,208.94,209.63,208.93,209.33,12580.0,208.372,209.0602,208.3621,208.761,12580.0
2020-08-07 15:00:00,209.31,209.78,209.18,209.22,13203.0,208.741,209.2097,208.6114,208.6513,13203.0
2020-08-07 15:30:00,209.26,210.54,209.2,210.4,25762.0,208.6912,209.9677,208.6313,209.8281,25762.0
2020-08-10 09:30:00,210.0,210.0,206.97,206.99,9105.0,209.4291,209.4291,206.4074,206.4273,9105.0
2020-08-10 10:00:00,207.19,207.36,205.42,206.2,15674.0,206.6268,206.7963,204.8616,205.6395,15674.0
2020-08-10 10:30:00,206.19,206.32,205.09,205.38,14568.0,205.6295,205.7591,204.5325,204.8217,14568.0
2020-08-10 11:00:00,205.4,206.28,205.2,206.28,17773.0,204.8417,205.7193,204.6422,205.7193,17773.0
2020-08-10 11:30:00,206.29,207.38,206.26,207.32,15116.0,205.7292,206.8163,205.6993,206.7564,15116.0
2020-08-10 12:00:00,207.39,207.57,206.72,206.94,11765.0,206.8262,207.0058,206.1581,206.3775,11765.0
2020-08-10 12:30:00,206.96,208.02,206.87,208.02,9281.0,206.3974,207.4545,206.3077,207.4545,9281.0
2020-08-10 13:00:00,208.02,209.0,208.02,208.34,10022.0,207.4545,208.4319,207.4545,207.7737,10022.0
2020-08-10 13:30:00,208.51,208.55,207.38,207.48,7800.0,207.9432,207.9831,206.8163,206.916,7800.0
2020-08-10 14:00:00,207.53,207.94,207.13,207.38,10914.0,206.9659,207.3747,206.5669,206.8163,10914.0
2020-08-10 14:30:00,207.41,207.47,206.69,206.95,13964.0,206.8462,206.906,206.1281,206.3874,13964.0
2020-08-10 15:00:00,206.87,206.95,206.29,206.37,19840.0,206.3077,206.3874,205.7292,205.809,19840.0
2020-08-10 15:30:00,206.43,206.5,205.65,206.38,55434.0,205.8689,205.9387,205.091,205.819,55434.0
2020-08-11 09:30:00,206.83,206.83,204.59,205.89,22039.0,206.2678,206.2678,204.0339,205.3303,22039.0
2020-08-11 10:00:00,206.05,206.76,205.02,206.75,12391.0,205.4899,206.198,204.4627,206.188,12391.0
2020-08-11 10:30:00,206.4,206.4,205.29,205.55,9460.0,205.8389,205.8389,204.7319,204.9912,9460.0
2020-08-11 11:00:00,205.52,206.7,205.43,206.7,8835.0,204.9613,206.1381,204.8716,206.1381,8835.0
2020-08-11 11:30:00,206.78,206.86,205.27,205.49,5669.0,206.2179,206.2977,204.712,204.9314,5669.0
2020-08-11 12:00:00,205.55,206.02,205.27,205.91,6388.0,204.9912,205.46,204.712,205.3503,6388.0
2020-08-11 12:30:00,205.79,206.14,205.41,205.59,7032.0,205.2306,205.5796,204.8516,205.0311,7032.0
2020-08-11 13:00:00,205.54,205.55,204.22,204.72,11268.0,204.9813,204.9912,203.6649,204.1635,11268.0
2020-08-11 13:30:00,204.58,204.58,203.84,204.01,15340.0,204.0239,204.0239,203.2859,203.4554,15340.0
2020-08-11 14:00:00,203.97,204.05,203.1,203.11,17343.0,203.4155,203.4953,202.5479,202.5579,17343.0
2020-08-11 14:30:00,203.13,203.34,202.87,203.31,42357.0,202.5778,202.7873,202.3185,202.7573,42357.0
2020-08-11 15:00:00,203.28,203.65,202.18,202.92,27132.0,202.7274,203.0964,201.6304,202.3684,27132.0
2020-08-11 15:30:00,202.87,202.93,201.51,201.8,70145.0,202.3185,202.3784,200.9622,201.2514,70145.0
2020-08-12 09:30:00,202.14,204.84,202.05,204.84,19126.0,201.5905,204.2832,201.5008,204.2832,19126.0
2020-08-12 10:00:00,204.95,204.95,203.85,204.54,7925.0,204.3929,204.3929,203.2959,203.984,7925.0
2020-08-12 10:30:00,204.58,205.01,204.42,204.66,10927.0,204.0239,204.4527,203.8643,204.1037,10927.0
2020-08-12 11:00:00,204.68,204.69,203.98,204.36,13150.0,204.1236,204.1336,203.4255,203.8045,13150.0
2020-08-12 11:30:00,204.27,204.86,204.18,204.58,15464.0,203.7147,204.3031,203.625,204.0239,15464.0
2020-08-12 12:00:00,204.65,204.87,204.49,204.56,19189.0,204.0937,204.3131,203.9341,204.0039,19189.0
2020-08-12 12:30:00,204.63,204.74,204.12,204.21,17038.0,204.0737,204.1834,203.5651,203.6549,17038.0
2020-08-12 13:00:00,204.27,205.04,204.02,204.22,57377.0,203.7147,204.4826,203.4654,203.6649,57377.0
2020-08-12 13:30:00,204.16,205.42,204.16,205.19,18977.0,203.605,204.8616,203.605,204.6322,18977.0
2020-08-12 14:00:00,205.21,205.47,204.91,205.0,15261.0,204.6522,204.9115,204.353,204.4427,15261.0
2020-08-12 14:30:00,205.06,205.18,204.92,205.07,20654.0,204.5026,204.6222,204.363,204.5125,20654.0
2020-08-12 15:00:00,205.01,205.41,204.87,205.16,28851.0,204.4527,204.8516,204.3131,204.6023,28851.0
2020-08-12 15:30:00,205.26,205.3,204.58,205.18,61022.0,204.702,204.7419,204.0239,204.6222,61022.0
2020-08-13 09:30:00,205.22,207.51,205.22,207.26,21839.0,204.6621,206.9459,204.6621,206.6966,21839.0
2020-08-13 10:00:00,207.11,210.8,206.94,210.8,42704.0,206.547,210.227,206.3775,210.227,42704.0
2020-08-13 10:30:00,210.55,211.73,209.59,210.26,38328.0,209.9777,211.1544,209.0203,209.6884,38328.0
2020-08-13 11:00:00,210.27,210.39,209.64,209.72,14265.0,209.6984,209.8181,209.0701,209.1499,14265.0
2020-08-13 11:30:00,209.82,210.46,209.63,209.86,15952.0,209.2496,209.8879,209.0602,209.2895,15952.0
2020-08-13 12:00:00,209.89,210.54,209.89,210.17,10374.0,209.3194,209.9677,209.3194,209.5987,10374.0
2020-08-13 12:30:00,210.28,210.69,210.12,210.45,10295.0,209.7084,210.1173,209.5488,209.8779,10295.0
2020-08-13 13:00:00,210.5,210.69,209.62,209.93,28842.0,209.9278,210.1173,209.0502,209.3593,28842.0
2020-08-13 13:30:00,209.89,210.38,209.54,210.06,20330.0,209.3194,209.8081,208.9704,209.489,20330.0
2020-08-13 14:00:00,210.09,210.1,208.6,209.19,17198.0,209.5189,209.5289,208.033,208.6213,17198.0
2020-08-13 14:30:00,209.27,210.22,209.27,209.87,24393.0,208.7011,209.6485,208.7011,209.2995,24393.0
2020-08-13 15:00:00,209.83,210.37,209.37,210.33,19145.0,209.2596,209.7981,208.8009,209.7582,19145.0
2020-08-13 15:30:00,210.42,210.74,210.0,210.33,81119.0,209.848,210.1671,209.4291,209.7582,81119.0
2020-08-14 09:30:00,210.93,211.19,209.2,209.74,24734.0,210.3566,210.6159,208.6313,209.1699,24734.0
2020-08-14 10:00:00,209.9,210.18,207.96,207.96,14867.0,209.3294,209.6087,207.3947,207.3947,14867.0
2020-08-14 10:30:00,208.08,209.17,207.9,208.8,11332.0,207.5144,208.6014,207.3349,208.2324,11332.0
2020-08-14 11:00:00,208.59,209.15,208.59,208.86,12091.0,208.023,208.5815,208.023,208.2922,12091.0
2020-08-14 11:30:00,208.87,209.23,207.67,207.85,17725.0,208.3022,208.6612,207.1055,207.285,17725.0
2020-08-14 12:00:00,207.76,208.39,207.54,208.39,12151.0,207.1952,207.8235,206.9758,207.8235,12151.0
2020-08-14 12:30:00,208.43,208.93,208.3,208.73,9749.0,207.8634,208.3621,207.7338,208.1626,9749.0
2020-08-14 13:00:00,208.68,208.81,208.15,208.31,10855.0,208.1127,208.2424,207.5842,207.7437,10855.0
2020-08-14 13:30:00,208.36,208.39,207.59,207.8,10216.0,207.7936,207.8235,207.0257,207.2351,10216.0
2020-08-14 14:00:00,207.62,207.81,207.33,207.48,8930.0,207.0556,207.2451,206.7664,206.916,8930.0
2020-08-14 14:30:00,207.62,208.03,207.58,207.69,14968.0,207.0556,207.4645,207.0157,207.1254,14968.0
2020-08-14 15:00:00,207.59,207.7,207.16,207.31,20872.0,207.0257,207.1354,206.5969,206.7465,20872.0
2020-08-14 15:30:00,207.08,207.43,206.52,207.28,81932.0,206.5171,206.8661,205.9586,206.7165,81932.0
2020-08-17 09:30:00,207.82,209.14,207.82,208.03,10877.0,207.2551,208.5715,207.2551,207.4645,10877.0
2020-08-17 10:00:00,208.09,208.36,207.42,208.15,10750.0,207.5243,207.7936,206.8562,207.5842,10750.0
2020-08-17 10:30:00,208.17,208.17,207.71,207.75,12719.0,207.6041,207.6041,207.1454,207.1853,12719.0
2020-08-17 11:00:00,207.73,208.44,207.57,208.32,9987.0,207.1653,207.8734,207.0058,207.7537,9987.0
2020-08-17 11:30:00,208.43,208.57,208.24,208.37,7722.0,207.8634,208.003,207.6739,207.8036,7722.0
2020-08-17 12:00:00,208.35,208.67,208.11,208.14,9592.0,207.7836,208.1028,207.5443,207.5742,9592.0
2020-08-17 12:30:00,208.16,208.17,207.19,207.23,14345.0,207.5941,207.6041,206.6268,206.6667,14345.0
2020-08-17 13:00:00,207.26,207.49,206.92,207.05,7965.0,206.6966,206.926,206.3575,206.4872,7965.0
2020-08-17 13:30:00,207.08,207.4,206.96,207.12,10628.0,206.5171,206.8362,206.3974,206.557,10628.0
2020-08-17 14:00:00,207.08,207.24,206.43,207.01,20449.0,206.5171,206.6766,205.8689,206.4473,20449.0
2020-08-17 14:30:00,206.96,207.08,206.65,206.85,14523.0,206.3974,206.5171,206.0883,206.2877,14523.0
2020-08-17 15:00:00,206.85,206.86,206.59,206.75,28547.0,206.2877,206.2977,206.0284,206.188,28547.0
2020-08-17 15:30:00,206.78,207.21,206.36,206.81,65380.0,206.2179,206.6467,205.799,206.2478,65380.0
2020-08-18 09:30:00,207.87,208.95,207.11,207.85,19488.0,207.3049,208.382,206.547,207.285,19488.0
2020-08-18 10:00:00,208.06,208.1,207.02,207.03,11118.0,207.4944,207.5343,206.4572,206.4672,11118.0
2020-08-18 10:30:00,206.62,207.37,206.58,207.36,6947.0,206.0583,206.8063,206.0184,206.7963,6947.0
2020-08-18 11:00:00,207.31,207.68,207.24,207.53,16513.0,206.7465,207.1155,206.6766,206.9659,16513.0
2020-08-18 11:30:00,207.44,208.07,207.37,207.55,15375.0,206.8761,207.5044,206.8063,206.9858,15375.0
2020-08-18 12:00:00,207.51,208.06,207.4,207.9,20509.0,206.9459,207.4944,206.8362,207.3349,20509.0
2020-08-18 12:30:00,208.0,208.16,207.78,208.03,19008.0,207.4346,207.5941,207.2152,207.4645,19008.0
2020-08-18 13:00:00,208.05,208.41,207.38,207.83,31307.0,207.4844,207.8435,206.8163,207.265,31307.0
2020-08-18 13:30:00,207.8,208.21,207.68,207.91,19326.0,207.2351,207.644,207.1155,207.3448,19326.0
2020-08-18 14:00:00,207.82,208.0,207.51,207.74,32453.0,207.2551,207.4346,206.9459,207.1753,32453.0
2020-08-18 14:30:00,207.73,207.79,207.42,207.71,12255.0,207.1653,207.2252,206.8562,207.1454,12255.0
2020-08-18 15:00:00,207.71,207.88,207.54,207.68,24938.0,207.1454,207.3149,206.9758,207.1155,24938.0
2020-08-18 15:30:00,207.66,207.71,206.92,206.99,62451.0,207.0955,207.1454,206.3575,206.4273,62451.0
2020-08-19 09:30:00,207.47,207.98,205.66,205.93,40742.0,206.906,207.4146,205.1009,205.3702,40742.0
2020-08-19 10:00:00,205.76,207.63,205.75,207.01,18268.0,205.2007,207.0656,205.1907,206.4473,18268.0
2020-08-19 10:30:00,206.97,207.08,206.43,206.9,19262.0,206.4074,206.5171,205.8689,206.3376,19262.0
2020-08-19 11:00:00,206.91,207.33,206.55,207.27,32667.0,206.3475,206.7664,205.9885,206.7066,32667.0
2020-08-19 11:30:00,207.27,207.37,207.03,207.31,17541.0,206.7066,206.8063,206.4672,206.7465,17541.0
2020-08-19 12:00:00,207.33,207.45,207.16,207.41,16015.0,206.7664,206.8861,206.5969,206.8462,16015.0
2020-08-19 12:30:00,207.41,207.52,207.0,207.29,19359.0,206.8462,206.9559,206.4373,206.7265,19359.0
2020-08-19 13:00:00,207.3,207.31,206.95,207.26,18462.0,206.7365,206.7465,206.3874,206.6966,18462.0
2020-08-19 13:30:00,207.27,207.39,207.05,207.27,28523.0,206.7066,206.8262,206.4872,206.7066,28523.0
2020-08-19 14:00:00,207.26,207.27,206.22,206.28,26373.0,206.6966,206.7066,205.6594,205.7193,26373.0
2020-08-19 14:30:00,206.35,207.37,206.21,207.14,18545.0,205.7891,206.8063,205.6494,206.5769,18545.0
2020-08-19 15:00:00,207.12,207.12,206.51,206.71,24098.0,206.557,206.557,205.9486,206.1481,24098.0
2020-08-19 15:30:00,206.66,206.87,205.83,206.23,88183.0,206.0982,206.3077,205.2705,205.6694,88183.0
2020-08-20 09:30:00,202.8,206.56,202.8,206.55,36158.0,202.2487,205.9985,202.2487,205.9885,36158.0
2020-08-20 10:00:00,206.62,206.62,205.87,206.51,19832.0,206.0583,206.0583,205.3104,205.9486,19832.0
2020-08-20 10:30:00,206.69,207.26,206.55,207.23,31638.0,206.1281,206.6966,205.9885,206.6667,31638.0
2020-08-20 11:00:00,207.2,207.2,206.65,206.99,24548.0,206.6368,206.6368,206.0883,206.4273,24548.0
2020-08-20 11:30:00,207.0,207.79,206.87,207.7,18762.0,206.4373,207.2252,206.3077,207.1354,18762.0
2020-08-20 12:00:00,207.57,207.57,206.75,207.03,26119.0,207.0058,207.0058,206.188,206.4672,26119.0
2020-08-20 12:30:00,207.0,207.14,206.66,207.02,36850.0,206.4373,206.5769,206.0982,206.4572,36850.0
2020-08-20 13:00:00,206.99,207.31,206.88,207.09,18011.0,206.4273,206.7465,206.3176,206.5271,18011.0
2020-08-20 13:30:00,207.16,207.81,207.01,207.7,16677.0,206.5969,207.2451,206.4473,207.1354,16677.0
2020-08-20 14:00:00,207.7,208.61,207.5,208.35,15100.0,207.1354,208.0429,206.9359,207.7836,15100.0
2020-08-20 14:30:00,208.33,208.56,207.76,208.16,18446.0,207.7637,207.9931,207.1952,207.5941,18446.0
2020-08-20 15:00:00,208.12,208.51,207.69,207.75,23507.0,207.5543,207.9432,207.1254,207.1853,23507.0
2020-08-20 15:30:00,207.85,208.74,207.76,208.16,63265.0,207.285,208.1726,207.1952,207.5941,63265.0
2020-08-21 09:30:00,207.37,207.55,206.11,206.6,59352.0,206.8063,206.9858,205.5497,206.0384,59352.0
2020-08-21 10:00:00,206.79,207.04,206.01,206.94,22179.0,206.2279,206.4772,205.45,206.3775,22179.0
2020-08-21 10:30:00,207.05,207.14,206.68,206.71,32859.0,206.4872,206.5769,206.1182,206.1481,32859.0
2020-08-21 11:00:00,206.71,206.87,206.16,206.76,13799.0,206.1481,206.3077,205.5996,206.198,13799.0
2020-08-21 11:30:00,206.76,206.76,206.19,206.44,15465.0,206.198,206.198,205.6295,205.8788,15465.0
2020-08-21 12:00:00,206.44,206.87,206.4,206.81,11185.0,205.8788,206.3077,205.8389,206.2478,11185.0
2020-08-21 12:30:00,206.81,206.81,205.35,205.92,26414.0,206.2478,206.2478,204.7918,205.3602,26414.0
2020-08-21 13:00:00,205.92,206.26,205.38,205.69,34205.0,205.3602,205.6993,204.8217,205.1309,34205.0
2020-08-21 13:30:00,205.75,205.91,205.35,205.61,19465.0,205.1907,205.3503,204.7918,205.0511,19465.0
2020-08-21 14:00:00,205.65,206.4,205.59,206.22,26497.0,205.091,205.8389,205.0311,205.6594,26497.0
2020-08-21 14:30:00,206.16,206.94,206.06,206.78,44748.0,205.5996,206.3775,205.4999,206.2179,44748.0
2020-08-21 15:00:00,206.78,207.18,206.65,206.96,53109.0,206.2179,206.6168,206.0883,206.3974,53109.0
2020-08-21 15:30:00,206.95,207.49,206.37,206.73,118618.0,206.3874,206.926,205.809,206.168,118618.0
2020-08-24 09:30:00,205.93,208.0,205.67,207.65,27023.0,205.3702,207.4346,205.1109,207.0855,27023.0
2020-08-24 10:00:00,207.58,207.9,206.56,207.73,7826.0,207.0157,207.3349,205.9985,207.1653,7826.0
2020-08-24 10:30:00,207.32,207.61,206.63,206.84,14484.0,206.7564,207.0456,206.0683,206.2777,14484.0
2020-08-24 11:00:00,206.94,207.44,206.82,206.89,10635.0,206.3775,206.8761,206.2578,206.3276,10635.0
2020-08-24 11:30:00,207.24,207.24,206.37,206.74,20502.0,206.6766,206.6766,205.809,206.178,20502.0
2020-08-24 12:00:00,206.91,207.26,206.11,206.11,7938.0,206.3475,206.6966,205.5497,205.5497,7938.0
2020-08-24 12:30:00,206.13,207.04,206.0,206.96,11335.0,205.5697,206.4772,205.44,206.3974,11335.0
2020-08-24 13:00:00,206.94,207.49,206.69,206.69,7404.0,206.3775,206.926,206.1281,206.1281,7404.0
2020-08-24 13:30:00,206.73,206.86,206.64,206.72,6505.0,206.168,206.2977,206.0783,206.1581,6505.0
2020-08-24 14:00:00,206.72,206.9,206.58,206.79,7967.0,206.1581,206.3376,206.0184,206.2279,7967.0
2020-08-24 14:30:00,206.82,206.95,206.6,206.9,12410.0,206.2578,206.3874,206.0384,206.3376,12410.0
2020-08-24 15:00:00,206.92,206.92,206.31,206.73,12138.0,206.3575,206.3575,205.7492,206.168,12138.0
2020-08-24 15:30:00,206.76,207.24,206.34,207.14,22827.0,206.198,206.6766,205.7791,206.5769,22827.0
2020-08-25 09:30:00,205.89,207.99,205.89,207.3,34239.0,205.3303,207.4246,205.3303,206.7365,34239.0
2020-08-25 10:00:00,207.33,207.33,206.4,206.56,14812.0,206.7664,206.7664,205.8389,205.9985,14812.0
2020-08-25 10:30:00,206.33,207.18,206.33,207.04,14023.0,205.7691,206.6168,205.7691,206.4772,14023.0
2020-08-25 11:00:00,207.08,207.39,206.67,206.86,14508.0,206.5171,206.8262,206.1082,206.2977,14508.0
2020-08-25 11:30:00,206.92,206.97,206.46,206.56,11755.0,206.3575,206.4074,205.8988,205.9985,11755.0
2020-08-25 12:00:00,206.61,206.96,206.52,206.63,11663.0,206.0484,206.3974,205.9586,206.0683,11663.0
2020-08-25 12:30:00,206.67,206.95,206.58,206.95,9964.0,206.1082,206.3874,206.0184,206.3874,9964.0
2020-08-25 13:00:00,206.9,207.02,206.31,206.36,16899.0,206.3376,206.4572,205.7492,205.799,16899.0
2020-08-25 13:30:00,206.33,206.37,205.81,205.81,14045.0,205.7691,205.809,205.2505,205.2505,14045.0
2020-08-25 14:00:00,205.86,205.89,205.45,205.74,10481.0,205.3004,205.3303,204.8915,205.1807,10481.0
2020-08-25 14:30:00,205.69,206.0,205.42,205.85,21463.0,205.1309,205.44,204.8616,205.2904,21463.0
2020-08-25 15:00:00,205.79,205.94,205.52,205.94,30391.0,205.2306,205.3802,204.9613,205.3802,30391.0
2020-08-25 15:30:00,205.94,206.02,205.54,205.9,56758.0,205.3802,205.46,204.9813,205.3403,56758.0
2020-08-26 09:30:00,206.84,207.2,205.94,206.4,28807.0,206.2777,206.6368,205.3802,205.8389,28807.0
2020-08-26 10:00:00,206.31,206.87,206.01,206.8,12370.0,205.7492,206.3077,205.45,206.2378,12370.0
2020-08-26 10:30:00,206.74,207.73,206.73,207.73,23691.0,206.178,207.1653,206.168,207.1653,23691.0
2020-08-26 11:00:00,207.74,208.33,207.69,207.96,15355.0,207.1753,207.7637,207.1254,207.3947,15355.0
2020-08-26 11:30:00,208.0,208.25,207.87,207.9,14454.0,207.4346,207.6839,207.3049,207.3349,14454.0
2020-08-26 12:00:00,207.9,208.81,207.9,208.81,13470.0,207.3349,208.2424,207.3349,208.2424,13470.0
2020-08-26 12:30:00,208.79,208.92,207.92,207.92,19338.0,208.2224,208.3521,207.3548,207.3548,19338.0
2020-08-26 13:00:00,208.05,208.69,208.05,208.48,16249.0,207.4844,208.1227,207.4844,207.9133,16249.0
2020-08-26 13:30:00,208.59,208.98,208.41,208.92,14421.0,208.023,208.4119,207.8435,208.3521,14421.0
2020-08-26 14:00:00,208.95,209.38,208.91,209.16,15208.0,208.382,208.8108,208.3421,208.5914,15208.0
2020-08-26 14:30:00,209.1,209.14,207.66,207.75,16921.0,208.5316,208.5715,207.0955,207.1853,16921.0
2020-08-26 15:00:00,207.69,208.03,207.62,207.94,27225.0,207.1254,207.4645,207.0556,207.3747,27225.0
2020-08-26 15:30:00,207.94,208.78,207.75,208.51,101594.0,207.3747,208.2125,207.1853,207.9432,101594.0
2020-08-27 09:30:00,209.97,209.97,207.83,208.95,18259.0,209.3992,209.3992,207.265,208.382,18259.0
2020-08-27 10:00:00,208.44,209.43,207.7,209.43,11459.0,207.8734,208.8607,207.1354,208.8607,11459.0
2020-08-27 10:30:00,209.71,209.88,209.08,209.25,6440.0,209.1399,209.3095,208.5116,208.6812,6440.0
2020-08-27 11:00:00,209.28,209.79,209.11,209.12,13248.0,208.7111,209.2197,208.5416,208.5515,13248.0
2020-08-27 11:30:00,209.08,209.81,209.0,209.62,7918.0,208.5116,209.2397,208.4319,209.0502,7918.0
2020-08-27 12:00:00,209.68,209.7,208.48,208.53,12303.0,209.11,209.13,207.9133,207.9631,12303.0
2020-08-27 12:30:00,208.57,208.79,207.13,207.47,12132.0,208.003,208.2224,206.5669,206.906,12132.0
2020-08-27 13:00:00,207.28,207.81,207.21,207.81,15514.0,206.7165,207.2451,206.6467,207.2451,15514.0
2020-08-27 13:30:00,207.82,208.51,207.55,208.51,8055.0,207.2551,207.9432,206.9858,207.9432,8055.0
2020-08-27 14:00:00,208.35,208.57,207.89,208.5,10684.0,207.7836,208.003,207.3249,207.9332,10684.0
2020-08-27 14:30:00,208.59,208.72,208.23,208.4,9411.0,208.023,208.1526,207.664,207.8335,9411.0
2020-08-27 15:00:00,208.56,209.15,208.39,208.7,8980.0,207.9931,208.5815,207.8235,208.1327,8980.0
2020-08-27 15:30:00,208.8,208.94,207.7,207.87,41661.0,208.2324,208.372,207.1354,207.3049,41661.0
2020-08-28 09:30:00,207.95,208.31,206.92,207.41,10585.0,207.3847,207.7437,206.3575,206.8462,10585.0
2020-08-28 10:00:00,207.43,207.87,207.2,207.48,6616.0,206.8661,207.3049,206.6368,206.916,6616.0
2020-08-28 10:30:00,207.4,207.44,206.13,206.2,9152.0,206.8362,206.8761,205.5697,205.6395,9152.0
2020-08-28 11:00:00,206.22,206.67,206.21,206.57,4401.0,205.6594,206.1082,205.6494,206.0085,4401.0
2020-08-28 11:30:00,206.61,206.91,206.15,206.78,8539.0,206.0484,206.3475,205.5896,206.2179,8539.0
2020-08-28 12:00:00,206.75,206.89,206.49,206.54,7699.0,206.188,206.3276,205.9287,205.9786,7699.0
2020-08-28 12:30:00,206.56,207.0,206.51,206.92,5700.0,205.9985,206.4373,205.9486,206.3575,5700.0
2020-08-28 13:00:00,206.98,207.2,206.73,206.92,13293.0,206.4174,206.6368,206.168,206.3575,13293.0
2020-08-28 13:30:00,206.79,207.45,206.76,207.35,11590.0,206.2279,206.8861,206.198,206.7863,11590.0
2020-08-28 14:00:00,207.34,207.4,207.13,207.17,8432.0,206.7764,206.8362,206.5669,206.6068,8432.0
2020-08-28 14:30:00,207.26,207.47,206.97,207.31,10376.0,206.6966,206.906,206.4074,206.7465,10376.0
2020-08-28 15:00:00,207.32,208.32,207.29,208.28,16243.0,206.7564,207.7537,206.7265,207.7138,16243.0
2020-08-28 15:30:00,208.3,208.56,207.94,208.22,47390.0,207.7338,207.9931,207.3747,207.654,47390.0
2020-08-31 09:30:00,208.79,211.74,208.79,211.3,52744.0,208.2224,211.1644,208.2224,210.7256,52744.0
2020-08-31 10:00:00,211.3,211.92,211.02,211.46,27990.0,210.7256,211.3439,210.4464,210.8852,27990.0
2020-08-31 10:30:00,211.4,211.78,211.25,211.55,23675.0,210.8253,211.2043,210.6757,210.9749,23675.0
2020-08-31 11:00:00,211.62,212.07,211.49,211.84,23481.0,211.0447,211.4935,210.9151,211.2641,23481.0
2020-08-31 11:30:00,211.84,212.31,211.65,212.05,13257.0,211.2641,211.7329,211.0747,211.4736,13257.0
2020-08-31 12:00:00,212.03,212.21,211.23,211.36,20556.0,211.4536,211.6331,210.6558,210.7854,20556.0
2020-08-31 12:30:00,211.36,212.11,211.14,212.06,21143.0,210.7854,211.5334,210.566,211.4835,21143.0
2020-08-31 13:00:00,212.06,213.05,211.98,212.99,24427.0,211.4835,212.4709,211.4038,212.411,24427.0
2020-08-31 13:30:00,213.0,213.98,212.99,213.15,23007.0,212.421,213.3983,212.411,212.5706,23007.0
2020-08-31 14:00:00,213.2,213.56,212.99,213.56,19839.0,212.6204,212.9795,212.411,212.9795,19839.0
2020-08-31 14:30:00,213.54,214.01,213.52,213.82,24902.0,212.9595,213.4282,212.9396,213.2388,24902.0
2020-08-31 15:00:00,213.83,214.25,213.52,214.19,28939.0,213.2487,213.6676,212.9396,213.6078,28939.0
2020-08-31 15:30:00,214.16,215.72,214.02,214.8,132783.0,213.5778,215.1336,213.4382,214.2161,132783.0
2020-09-01 09:30:00,214.94,215.51,213.76,214.21,49440.0,214.3557,214.9242,213.1789,213.6277,49440.0
2020-09-01 10:00:00,214.06,214.84,213.92,214.65,39230.0,213.4781,214.256,213.3385,214.0665,39230.0
2020-09-01 10:30:00,214.65,214.78,214.04,214.12,12515.0,214.0665,214.1962,213.4582,213.5379,12515.0
2020-09-01 11:00:00,214.28,214.31,213.56,213.78,16178.0,213.6975,213.7274,212.9795,213.1989,16178.0
2020-09-01 11:30:00,213.68,213.84,213.03,213.2,9358.0,213.0991,213.2587,212.4509,212.6204,9358.0
2020-09-01 12:00:00,213.34,213.91,213.19,213.66,11893.0,212.7601,213.3285,212.6105,213.0792,11893.0
2020-09-01 12:30:00,213.6,214.27,213.6,213.9,11269.0,213.0194,213.6875,213.0194,213.3185,11269.0
2020-09-01 13:00:00,213.89,214.25,213.65,214.09,11997.0,213.3086,213.6676,213.0692,213.508,11997.0
2020-09-01 13:30:00,214.16,214.37,214.01,214.2,8509.0,213.5778,213.7873,213.4282,213.6177,8509.0
2020-09-01 14:00:00,214.15,214.72,213.86,214.65,36344.0,213.5679,214.1363,213.2787,214.0665,36344.0
2020-09-01 14:30:00,214.57,214.96,214.5,214.93,16666.0,213.9867,214.3757,213.9169,214.3457,16666.0
2020-09-01 15:00:00,214.89,215.7,214.82,215.47,34653.0,214.3059,215.1137,214.236,214.8843,34653.0
2020-09-01 15:30:00,215.45,215.94,215.03,215.91,55285.0,214.8643,215.353,214.4455,215.3231,55285.0
2020-09-02 09:30:00,217.0,219.81,217.0,219.38,61301.0,216.4101,219.2125,216.4101,218.7836,61301.0
2020-09-02 10:00:00,219.74,219.88,218.9,219.56,32816.0,219.1427,219.2823,218.305,218.9632,32816.0
2020-09-02 10:30:00,219.43,220.08,219.15,219.85,18037.0,218.8335,219.4817,218.5543,219.2524,18037.0
2020-09-02 11:00:00,219.93,219.93,218.5,218.96,27805.0,219.3322,219.3322,217.906,218.3648,27805.0
2020-09-02 11:30:00,219.09,219.27,218.51,219.24,10659.0,218.4944,218.6739,217.916,218.644,10659.0
2020-09-02 12:00:00,219.18,219.55,218.98,219.48,11711.0,218.5842,218.9532,218.3847,218.8834,11711.0
2020-09-02 12:30:00,219.55,220.1,219.43,219.66,11426.0,218.9532,219.5017,218.8335,219.0629,11426.0
2020-09-02 13:00:00,219.69,220.48,219.58,220.14,15151.0,219.0928,219.8807,218.9831,219.5416,15151.0
2020-09-02 13:30:00,220.12,220.26,220.01,220.05,14275.0,219.5216,219.6613,219.4119,219.4518,14275.0
2020-09-02 14:00:00,220.04,220.51,219.83,220.26,16418.0,219.4419,219.9106,219.2324,219.6613,16418.0
2020-09-02 14:30:00,220.25,220.48,218.97,219.05,46700.0,219.6513,219.8807,218.3748,218.4545,46700.0
2020-09-02 15:00:00,219.03,219.54,218.92,219.1,42549.0,218.4346,218.9432,218.3249,218.5044,42549.0
2020-09-02 15:30:00,219.0,220.23,218.94,219.57,71147.0,218.4047,219.6313,218.3448,218.9731,71147.0
2020-09-03 09:30:00,219.75,220.13,214.71,215.94,34418.0,219.1526,219.5316,214.1263,215.353,34418.0
2020-09-03 10:00:00,215.77,215.77,212.48,212.49,32670.0,215.1835,215.1835,211.9024,211.9124,32670.0
2020-09-03 10:30:00,212.64,213.21,211.57,212.82,21915.0,212.062,212.6304,210.9949,212.2415,21915.0
2020-09-03 11:00:00,212.77,212.86,210.0,211.55,30931.0,212.1916,212.2814,209.4291,210.9749,30931.0
2020-09-03 11:30:00,211.51,212.23,210.85,211.27,21266.0,210.935,211.6531,210.2768,210.6957,21266.0
2020-09-03 12:00:00,211.4,211.52,209.68,209.84,28777.0,210.8253,210.945,209.11,209.2696,28777.0
2020-09-03 12:30:00,209.73,209.96,208.8,209.04,57780.0,209.1599,209.3893,208.2324,208.4718,57780.0
2020-09-03 13:00:00,208.93,211.44,208.29,211.44,26096.0,208.3621,210.8652,207.7238,210.8652,26096.0
2020-09-03 13:30:00,211.25,211.34,209.1,210.0,86579.0,210.6757,210.7655,208.5316,209.4291,86579.0
2020-09-03 14:00:00,210.0,210.77,207.91,208.6,108491.0,209.4291,210.1971,207.3448,208.033,108491.0
2020-09-03 14:30:00,208.72,209.47,207.03,207.03,17157.0,208.1526,208.9006,206.4672,206.4672,17157.0
2020-09-03 15:00:00,206.7,207.37,206.03,206.05,27796.0,206.1381,206.8063,205.4699,205.4899,27796.0
2020-09-03 15:30:00,205.96,207.94,205.96,207.85,178463.0,205.4001,207.3747,205.4001,207.285,178463.0
2020-09-04 09:30:00,207.48,209.18,205.0,205.88,53183.0,206.916,208.6114,204.4427,205.3203,53183.0
2020-09-04 10:00:00,205.88,206.71,203.74,203.74,39286.0,205.3203,206.1481,203.1862,203.1862,39286.0
2020-09-04 10:30:00,203.86,204.44,200.73,204.11,48229.0,203.3058,203.8843,200.1843,203.5552,48229.0
2020-09-04 11:00:00,203.99,204.49,202.46,203.11,59399.0,203.4355,203.9341,201.9096,202.5579,59399.0
2020-09-04 11:30:00,203.93,205.32,203.15,205.05,21291.0,203.3756,204.7619,202.5978,204.4926,21291.0
2020-09-04 12:00:00,205.21,205.26,203.64,204.13,23242.0,204.6522,204.702,203.0864,203.5751,23242.0
2020-09-04 12:30:00,204.22,204.8,203.18,203.52,20422.0,203.6649,204.2433,202.6277,202.9668,20422.0
2020-09-04 13:00:00,203.22,203.79,202.42,202.53,24098.0,202.6676,203.236,201.8698,201.9795,24098.0
2020-09-04 13:30:00,202.37,203.94,202.24,203.43,23050.0,201.8199,203.3856,201.6902,202.877,23050.0
2020-09-04 14:00:00,203.27,203.65,202.55,203.51,16561.0,202.7174,203.0964,201.9994,202.9568,16561.0
2020-09-04 14:30:00,203.42,205.97,203.38,205.62,19529.0,202.867,205.4101,202.8271,205.0611,19529.0
2020-09-04 15:00:00,205.47,207.03,205.36,206.75,26853.0,204.9115,206.4672,204.8018,206.188,26853.0
2020-09-04 15:30:00,206.62,206.74,203.51,203.54,88883.0,206.0583,206.178,202.9568,202.9867,88883.0
2020-09-08 09:30:00,199.09,199.5,197.01,197.91,36640.0,198.5488,198.9577,196.4745,197.372,36640.0
2020-09-08 10:00:00,198.08,199.28,197.26,198.86,22120.0,197.5415,198.7383,196.7238,198.3194,22120.0
2020-09-08 10:30:00,199.23,199.47,197.93,197.98,16365.0,198.6884,198.9278,197.392,197.4418,16365.0
2020-09-08 11:00:00,197.87,198.35,197.15,197.42,14672.0,197.3321,197.8108,196.6141,196.8833,14672.0
2020-09-08 11:30:00,197.33,197.44,195.23,195.78,22888.0,196.7936,196.9033,194.6993,195.2478,22888.0
2020-09-08 12:00:00,195.75,196.0,194.95,195.08,41257.0,195.2179,195.4672,194.4201,194.5497,41257.0
2020-09-08 12:30:00,195.13,196.94,195.0,196.78,13242.0,194.5996,196.4046,194.4699,196.2451,13242.0
2020-09-08 13:00:00,196.83,197.32,196.17,196.95,19587.0,196.2949,196.7836,195.6367,196.4146,19587.0
2020-09-08 13:30:00,196.83,197.89,196.67,197.77,13894.0,196.2949,197.3521,196.1354,197.2324,13894.0
2020-09-08 14:00:00,197.83,198.0,196.61,196.61,27066.0,197.2922,197.4618,196.0755,196.0755,27066.0
2020-09-08 14:30:00,196.67,196.73,194.95,195.88,35219.0,196.1354,196.1952,194.4201,195.3475,35219.0
2020-09-08 15:00:00,195.68,197.41,194.99,197.41,43486.0,195.1481,196.8734,194.4599,196.8734,43486.0
2020-09-08 15:30:00,197.48,198.42,196.49,196.9,152541.0,196.9432,197.8806,195.9559,196.3648,152541.0
2020-09-09 09:30:00,199.23,199.5,195.65,196.23,30008.0,198.6884,198.9577,195.1182,195.6966,30008.0
2020-09-09 10:00:00,196.41,197.79,196.19,197.59,19707.0,195.8761,197.2523,195.6567,197.0529,19707.0
2020-09-09 10:30:00,197.57,199.19,197.46,198.91,18578.0,197.0329,198.6485,196.9232,198.3693,18578.0
2020-09-09 11:00:00,198.84,199.83,198.81,199.64,13445.0,198.2995,199.2868,198.2696,199.0973,13445.0
2020-09-09 11:30:00,199.51,199.84,199.11,199.49,13413.0,198.9677,199.2968,198.5687,198.9477,13413.0
2020-09-09 12:00:00,199.71,200.09,199.5,199.89,12748.0,199.1671,199.5461,198.9577,199.3466,12748.0
2020-09-09 12:30:00,199.94,200.23,199.75,200.07,15101.0,199.3965,199.6857,199.207,199.5261,15101.0
2020-09-09 13:00:00,200.13,200.47,199.98,200.16,16256.0,199.586,199.9251,199.4364,199.6159,16256.0
2020-09-09 13:30:00,200.24,200.34,199.72,199.8,13471.0,199.6957,199.7954,199.1771,199.2569,13471.0
2020-09-09 14:00:00,199.8,200.04,199.53,199.75,12900.0,199.2569,199.4962,198.9876,199.207,12900.0
2020-09-09 14:30:00,199.81,200.97,199.79,200.75,13064.0,199.2668,200.4237,199.2469,200.2043,13064.0
2020-09-09 15:00:00,200.8,201.63,200.73,201.53,18473.0,200.2542,201.0819,200.1843,200.9822,18473.0
2020-09-09 15:30:00,201.52,201.69,200.14,200.33,71677.0,200.9722,201.1417,199.5959,199.7854,71677.0
2020-09-10 09:30:00,200.19,200.86,198.86,199.01,26265.0,199.6458,200.314,198.3194,198.469,26265.0
2020-09-10 10:00:00,199.06,200.19,199.05,199.56,13926.0,198.5189,199.6458,198.5089,199.0175,13926.0
2020-09-10 10:30:00,199.15,200.23,197.34,197.45,16799.0,198.6086,199.6857,196.8036,196.9133,16799.0
2020-09-10 11:00:00,196.99,198.69,196.93,198.69,7399.0,196.4545,198.1499,196.3947,198.1499,7399.0
2020-09-10 11:30:00,198.67,198.82,197.63,197.72,9887.0,198.1299,198.2795,197.0928,197.1825,9887.0
2020-09-10 12:00:00,197.61,197.83,196.5,196.6,17570.0,197.0728,197.2922,195.9658,196.0656,17570.0
2020-09-10 12:30:00,196.58,196.83,195.48,196.43,12256.0,196.0456,196.2949,194.9486,195.896,12256.0
2020-09-10 13:00:00,196.29,196.72,196.16,196.29,7900.0,195.7564,196.1852,195.6268,195.7564,7900.0
2020-09-10 13:30:00,196.43,197.17,196.43,196.88,15365.0,195.896,196.634,195.896,196.3448,15365.0
2020-09-10 14:00:00,196.91,197.22,195.0,195.33,36702.0,196.3747,196.6839,194.4699,194.799,36702.0
2020-09-10 14:30:00,195.46,197.27,195.34,197.23,31671.0,194.9287,196.7338,194.809,196.6939,31671.0
2020-09-10 15:00:00,197.24,197.29,195.49,196.57,39278.0,196.7038,196.7537,194.9586,196.0357,39278.0
2020-09-10 15:30:00,196.57,198.04,196.5,198.0,214234.0,196.0357,197.5017,195.9658,197.4618,214234.0
2020-09-11 09:30:00,198.0,200.61,198.0,198.76,46638.0,197.4618,200.0647,197.4618,198.2197,46638.0
2020-09-11 10:00:00,198.84,199.85,197.59,199.45,18409.0,198.2995,199.3067,197.0529,198.9078,18409.0
2020-09-11 10:30:00,199.61,200.29,199.14,200.01,14823.0,199.0674,199.7455,198.5987,199.4663,14823.0
2020-09-11 11:00:00,199.7,200.75,199.38,199.89,16619.0,199.1571,200.2043,198.838,199.3466,16619.0
2020-09-11 11:30:00,199.76,199.77,198.55,198.79,14302.0,199.217,199.227,198.0103,198.2496,14302.0
2020-09-11 12:00:00,198.66,199.05,198.27,198.27,12876.0,198.12,198.5089,197.731,197.731,12876.0
2020-09-11 12:30:00,198.14,198.14,196.64,196.86,17326.0,197.6014,197.6014,196.1055,196.3249,17326.0
2020-09-11 13:00:00,196.99,197.19,195.73,195.84,18354.0,196.4545,196.654,195.1979,195.3076,18354.0
2020-09-11 13:30:00,195.78,197.48,195.1,196.0,35236.0,195.2478,196.9432,194.5696,195.4672,35236.0
2020-09-11 14:00:00,196.08,197.01,195.75,196.55,15613.0,195.547,196.4745,195.2179,196.0157,15613.0
2020-09-11 14:30:00,196.71,197.64,196.66,196.9,14043.0,196.1753,197.1027,196.1254,196.3648,14043.0
2020-09-11 15:00:00,196.79,197.91,196.11,197.79,19377.0,196.2551,197.372,195.5769,197.2523,19377.0
2020-09-11 15:30:00,197.78,198.47,197.27,198.12,88779.0,197.2424,197.9305,196.7338,197.5814,88779.0
2020-09-14 09:30:00,200.58,202.39,200.23,202.32,32383.0,200.0348,201.8398,199.6857,201.77,32383.0
2020-09-14 10:00:00,202.14,202.83,202.0,202.43,23784.0,201.5905,202.2786,201.4509,201.8797,23784.0
2020-09-14 10:30:00,202.46,202.71,202.22,202.6,27583.0,201.9096,202.159,201.6703,202.0493,27583.0
2020-09-14 11:00:00,202.64,203.24,202.38,203.03,23701.0,202.0892,202.6875,201.8299,202.4781,23701.0
2020-09-14 11:30:00,203.09,203.25,202.58,202.83,12925.0,202.5379,202.6975,202.0293,202.2786,12925.0
2020-09-14 12:00:00,202.7,202.87,202.0,202.14,24365.0,202.149,202.3185,201.4509,201.5905,24365.0
2020-09-14 12:30:00,202.28,202.31,201.54,201.71,18709.0,201.7301,201.7601,200.9921,201.1617,18709.0
2020-09-14 13:00:00,201.77,201.82,201.09,201.41,34366.0,201.2215,201.2714,200.5434,200.8625,34366.0
2020-09-14 13:30:00,201.59,201.78,201.19,201.72,16557.0,201.042,201.2315,200.6431,201.1717,16557.0
2020-09-14 14:00:00,201.66,202.34,201.54,201.9,18212.0,201.1118,201.79,200.9921,201.3512,18212.0
2020-09-14 14:30:00,201.97,202.79,201.88,202.79,25129.0,201.421,202.2387,201.3312,202.2387,25129.0
2020-09-14 15:00:00,202.75,203.02,202.05,202.22,37230.0,202.1989,202.4681,201.5008,201.6703,37230.0
2020-09-14 15:30:00,202.29,203.07,201.97,202.0,62105.0,201.7401,202.518,201.421,201.4509,62105.0
2020-09-15 09:30:00,203.62,204.33,202.35,203.53,35525.0,203.0665,203.7746,201.7999,202.9767,35525.0
2020-09-15 10:00:00,203.43,204.99,203.11,203.28,39245.0,202.877,204.4328,202.5579,202.7274,39245.0
2020-09-15 10:30:00,203.18,204.0,201.9,202.88,240673.0,202.6277,203.4455,201.3512,202.3285,240673.0
2020-09-15 11:00:00,202.99,203.23,202.8,203.12,23098.0,202.4382,202.6775,202.2487,202.5678,23098.0
2020-09-15 11:30:00,203.19,203.71,203.06,203.71,17825.0,202.6377,203.1562,202.508,203.1562,17825.0
2020-09-15 12:00:00,203.86,204.74,203.81,204.64,25932.0,203.3058,204.1834,203.256,204.0837,25932.0
2020-09-15 12:30:00,204.64,204.85,204.14,204.14,16626.0,204.0837,204.2931,203.5851,203.5851,16626.0
2020-09-15 13:00:00,204.19,204.27,203.97,204.05,15908.0,203.6349,203.7147,203.4155,203.4953,15908.0
2020-09-15 13:30:00,204.02,204.25,203.96,204.0,14934.0,203.4654,203.6948,203.4056,203.4455,14934.0
2020-09-15 14:00:00,204.06,204.24,203.89,204.13,35491.0,203.5053,203.6848,203.3358,203.5751,35491.0
2020-09-15 14:30:00,204.11,204.16,203.89,204.03,15756.0,203.5552,203.605,203.3358,203.4754,15756.0
2020-09-15 15:00:00,204.08,204.33,203.69,203.9,27284.0,203.5252,203.7746,203.1363,203.3457,27284.0
2020-09-15 15:30:00,203.99,204.52,203.12,204.33,62444.0,203.4355,203.964,202.5678,203.7746,62444.0
2020-09-16 09:30:00,205.74,207.52,204.58,206.26,34410.0,205.1807,206.9559,204.0239,205.6993,34410.0
2020-09-16 10:00:00,206.38,206.96,206.06,206.34,14106.0,205.819,206.3974,205.4999,205.7791,14106.0
2020-09-16 10:30:00,206.72,206.72,205.5,205.52,14597.0,206.1581,206.1581,204.9414,204.9613,14597.0
2020-09-16 11:00:00,205.47,206.01,205.3,205.59,8467.0,204.9115,205.45,204.7419,205.0311,8467.0
2020-09-16 11:30:00,205.61,205.74,204.96,204.96,9110.0,205.0511,205.1807,204.4028,204.4028,9110.0
2020-09-16 12:00:00,204.94,205.17,204.46,204.78,10820.0,204.3829,204.6123,203.9042,204.2233,10820.0
2020-09-16 12:30:00,204.7,204.84,204.49,204.68,8358.0,204.1436,204.2832,203.9341,204.1236,8358.0
2020-09-16 13:00:00,204.62,204.85,204.47,204.56,11498.0,204.0638,204.2931,203.9142,204.0039,11498.0
2020-09-16 13:30:00,204.59,204.74,204.24,204.7,11130.0,204.0339,204.1834,203.6848,204.1436,11130.0
2020-09-16 14:00:00,204.74,205.27,204.06,205.19,14295.0,204.1834,204.712,203.5053,204.6322,14295.0
2020-09-16 14:30:00,205.38,205.49,204.43,204.78,19150.0,204.8217,204.9314,203.8743,204.2233,19150.0
2020-09-16 15:00:00,204.81,205.23,203.36,203.43,17360.0,204.2533,204.6721,202.8072,202.877,17360.0
2020-09-16 15:30:00,203.52,204.33,202.76,203.11,44183.0,202.9668,203.7746,202.2088,202.5579,44183.0
2020-09-17 09:30:00,199.19,201.65,198.47,201.6,30704.0,198.6485,201.1018,197.9305,201.052,30704.0
2020-09-17 10:00:00,201.36,201.67,200.33,200.65,27405.0,200.8126,201.1218,199.7854,200.1046,27405.0
2020-09-17 10:30:00,200.73,202.46,200.72,201.78,19218.0,200.1843,201.9096,200.1744,201.2315,19218.0
2020-09-17 11:00:00,201.77,202.5,201.62,201.92,13933.0,201.2215,201.9495,201.0719,201.3711,13933.0
2020-09-17 11:30:00,202.04,202.24,200.04,200.15,15229.0,201.4908,201.6902,199.4962,199.6059,15229.0
2020-09-17 12:00:00,200.05,201.04,200.05,201.0,36600.0,199.5062,200.4935,199.5062,200.4536,36600.0
2020-09-17 12:30:00,200.91,201.96,200.63,201.96,62341.0,200.3639,201.411,200.0846,201.411,62341.0
2020-09-17 13:00:00,202.02,202.09,200.97,201.23,11494.0,201.4708,201.5406,200.4237,200.683,11494.0
2020-09-17 13:30:00,201.36,202.1,201.35,201.87,14961.0,200.8126,201.5506,200.8027,201.3212,14961.0
2020-09-17 14:00:00,201.95,202.2,201.71,201.81,16435.0,201.401,201.6503,201.1617,201.2614,16435.0
2020-09-17 14:30:00,201.86,202.89,201.68,202.75,24527.0,201.3113,202.3385,201.1318,202.1989,24527.0
2020-09-17 15:00:00,202.81,203.35,202.3,202.48,27466.0,202.2587,202.7972,201.7501,201.9296,27466.0
2020-09-17 15:30:00,202.42,203.55,202.42,203.5,65883.0,201.8698,202.9967,201.8698,202.9468,65883.0
2020-09-18 09:30:00,204.15,206.46,202.88,205.74,165680.0,203.595,205.8988,202.3285,205.1807,165680.0
2020-09-18 10:00:00,205.68,206.59,204.97,205.52,27087.0,205.1209,206.0284,204.4128,204.9613,27087.0
2020-09-18 10:30:00,205.66,205.68,203.99,204.58,48191.0,205.1009,205.1209,203.4355,204.0239,48191.0
2020-09-18 11:00:00,204.61,206.34,204.33,205.05,83367.0,204.0538,205.7791,203.7746,204.4926,83367.0
2020-09-18 11:30:00,205.06,205.52,204.58,205.5,29132.0,204.5026,204.9613,204.0239,204.9414,29132.0
2020-09-18 12:00:00,205.45,205.66,204.43,205.05,37470.0,204.8915,205.1009,203.8743,204.4926,37470.0
2020-09-18 12:30:00,205.15,205.15,203.79,204.35,42699.0,204.5923,204.5923,203.236,203.7945,42699.0
2020-09-18 13:00:00,204.43,204.9,204.08,204.33,46321.0,203.8743,204.343,203.5252,203.7746,46321.0
2020-09-18 13:30:00,204.4,204.75,203.64,204.71,25747.0,203.8444,204.1934,203.0864,204.1535,25747.0
2020-09-18 14:00:00,204.66,204.66,203.49,204.06,18019.0,204.1037,204.1037,202.9368,203.5053,18019.0
2020-09-18 14:30:00,204.07,204.77,203.73,204.76,20723.0,203.5153,204.2134,203.1762,204.2034,20723.0
2020-09-18 15:00:00,204.97,205.45,204.83,205.43,28848.0,204.4128,204.8915,204.2732,204.8716,28848.0
2020-09-18 15:30:00,205.53,205.67,204.26,204.87,100617.0,204.9713,205.1109,203.7047,204.3131,100617.0
2020-09-21 09:30:00,202.24,203.24,200.01,200.89,24922.0,201.6902,202.6875,199.4663,200.3439,24922.0
2020-09-21 10:00:00,201.32,201.32,200.22,200.45,44747.0,200.7727,200.7727,199.6757,199.9051,44747.0
2020-09-21 10:30:00,200.34,202.56,200.34,202.56,17770.0,199.7954,202.0094,199.7954,202.0094,17770.0
2020-09-21 11:00:00,202.76,203.26,202.05,202.47,9852.0,202.2088,202.7075,201.5008,201.9196,9852.0
2020-09-21 11:30:00,202.61,203.5,202.13,203.28,10298.0,202.0592,202.9468,201.5805,202.7274,10298.0
2020-09-21 12:00:00,203.33,203.86,202.79,202.93,9898.0,202.7773,203.3058,202.2387,202.3784,9898.0
2020-09-21 12:30:00,202.9,203.1,201.94,202.33,16837.0,202.3484,202.5479,201.3911,201.78,16837.0
2020-09-21 13:00:00,202.38,203.33,202.0,203.32,19646.0,201.8299,202.7773,201.4509,202.7673,19646.0
2020-09-21 13:30:00,203.43,203.73,202.61,202.69,15685.0,202.877,203.1762,202.0592,202.139,15685.0
2020-09-21 14:00:00,202.66,202.83,201.67,202.06,20927.0,202.1091,202.2786,201.1218,201.5107,20927.0
2020-09-21 14:30:00,201.97,201.97,201.1,201.9,12551.0,201.421,201.421,200.5533,201.3512,12551.0
2020-09-21 15:00:00,201.67,202.76,201.67,202.61,20277.0,201.1218,202.2088,201.1218,202.0592,20277.0
2020-09-21 15:30:00,202.62,203.05,201.92,202.88,84278.0,202.0692,202.498,201.3711,202.3285,84278.0
2020-09-22 09:30:00,204.19,204.19,201.44,202.35,18659.0,203.6349,203.6349,200.8924,201.7999,18659.0
2020-09-22 10:00:00,202.25,203.53,201.96,202.43,15233.0,201.7002,202.9767,201.411,201.8797,15233.0
2020-09-22 10:30:00,202.49,202.49,201.6,201.6,10097.0,201.9396,201.9396,201.052,201.052,10097.0
2020-09-22 11:00:00,201.63,202.93,201.45,202.93,13200.0,201.0819,202.3784,200.9024,202.3784,13200.0
2020-09-22 11:30:00,202.98,203.19,202.35,203.12,28157.0,202.4282,202.6377,201.7999,202.5678,28157.0
2020-09-22 12:00:00,203.18,203.81,203.13,203.32,4900.0,202.6277,203.256,202.5778,202.7673,4900.0
2020-09-22 12:30:00,203.34,203.42,202.7,202.7,10244.0,202.7873,202.867,202.149,202.149,10244.0
2020-09-22 13:00:00,202.7,203.05,202.6,202.96,17895.0,202.149,202.498,202.0493,202.4083,17895.0
2020-09-22 13:30:00,202.97,203.8,202.95,203.75,29774.0,202.4183,203.246,202.3983,203.1961,29774.0
2020-09-22 14:00:00,203.86,204.29,203.55,203.65,8423.0,203.3058,203.7347,202.9967,203.0964,8423.0
2020-09-22 14:30:00,203.83,204.39,203.66,204.17,8100.0,203.2759,203.8344,203.1064,203.615,8100.0
2020-09-22 15:00:00,204.23,204.53,203.97,204.53,21664.0,203.6748,203.974,203.4155,203.974,21664.0
2020-09-22 15:30:00,204.49,205.85,204.37,205.53,61470.0,203.9341,205.2904,203.8145,204.9713,61470.0
2020-09-23 09:30:00,205.33,206.26,203.38,204.38,16045.0,204.7718,205.6993,202.8271,203.8244,16045.0
2020-09-23 10:00:00,204.46,204.74,203.13,203.27,15860.0,203.9042,204.1834,202.5778,202.7174,15860.0
2020-09-23 10:30:00,203.28,203.72,202.83,203.1,16719.0,202.7274,203.1662,202.2786,202.5479,16719.0
2020-09-23 11:00:00,203.02,203.63,202.66,202.81,15133.0,202.4681,203.0765,202.1091,202.2587,15133.0
2020-09-23 11:30:00,202.78,202.84,201.68,201.75,10353.0,202.2288,202.2886,201.1318,201.2016,10353.0
2020-09-23 12:00:00,201.63,202.08,201.2,201.67,14039.0,201.0819,201.5307,200.6531,201.1218,14039.0
2020-09-23 12:30:00,201.65,202.33,201.44,202.19,8300.0,201.1018,201.78,200.8924,201.6404,8300.0
2020-09-23 13:00:00,202.16,202.16,201.49,201.52,11301.0,201.6105,201.6105,200.9423,200.9722,11301.0
2020-09-23 13:30:00,201.42,201.47,200.61,200.7,14801.0,200.8725,200.9223,200.0647,200.1544,14801.0
2020-09-23 14:00:00,200.6,200.65,199.81,200.26,29543.0,200.0547,200.1046,199.2668,199.7156,29543.0
2020-09-23 14:30:00,200.24,200.71,199.47,199.61,69040.0,199.6957,200.1644,198.9278,199.0674,69040.0
2020-09-23 15:00:00,199.56,201.02,199.55,201.02,46566.0,199.0175,200.4736,199.0076,200.4736,46566.0
2020-09-23 15:30:00,200.9,201.04,199.63,200.22,122138.0,200.3539,200.4935,199.0873,199.6757,122138.0
2020-09-24 09:30:00,199.79,200.51,198.96,199.35,24612.0,199.2469,199.9649,198.4192,198.8081,24612.0
2020-09-24 10:00:00,199.6,201.32,199.6,200.23,27046.0,199.0574,200.7727,199.0574,199.6857,27046.0
2020-09-24 10:30:00,200.38,201.09,199.33,201.0,42713.0,199.8353,200.5434,198.7882,200.4536,42713.0
2020-09-24 11:00:00,200.91,202.2,200.77,202.0,11578.0,200.3639,201.6503,200.2242,201.4509,11578.0
2020-09-24 11:30:00,202.32,202.56,201.61,202.28,7226.0,201.77,202.0094,201.062,201.7301,7226.0
2020-09-24 12:00:00,202.23,203.01,202.23,202.5,7432.0,201.6803,202.4581,201.6803,201.9495,7432.0
2020-09-24 12:30:00,202.18,203.74,201.96,203.66,17037.0,201.6304,203.1862,201.411,203.1064,17037.0
2020-09-24 13:00:00,203.67,204.21,203.61,203.98,12914.0,203.1164,203.6549,203.0565,203.4255,12914.0
2020-09-24 13:30:00,204.08,204.42,203.52,203.52,7869.0,203.5252,203.8643,202.9668,202.9668,7869.0
2020-09-24 14:00:00,203.58,204.07,203.1,203.56,26576.0,203.0266,203.5153,202.5479,203.0067,26576.0
2020-09-24 14:30:00,203.45,204.15,202.05,202.05,6867.0,202.897,203.595,201.5008,201.5008,6867.0
2020-09-24 15:00:00,202.21,202.26,200.96,201.19,15686.0,201.6603,201.7102,200.4137,200.6431,15686.0
2020-09-24 15:30:00,201.14,202.53,200.93,202.01,40038.0,200.5932,201.9795,200.3838,201.4609,40038.0
2020-09-25 09:30:00,202.67,202.67,201.07,202.08,11349.0,202.1191,202.1191,200.5234,201.5307,11349.0
2020-09-25 10:00:00,202.23,202.3,200.56,201.99,9184.0,201.6803,201.7501,200.0148,201.4409,9184.0
2020-09-25 10:30:00,201.99,202.98,201.91,202.9,9326.0,201.4409,202.4282,201.3611,202.3484,9326.0
2020-09-25 11:00:00,203.05,204.38,202.74,204.32,18008.0,202.498,203.8244,202.1889,203.7646,18008.0
2020-09-25 11:30:00,204.22,204.35,202.99,202.99,9300.0,203.6649,203.7945,202.4382,202.4382,9300.0
2020-09-25 12:00:00,203.25,204.09,203.24,203.84,8320.0,202.6975,203.5352,202.6875,203.2859,8320.0
2020-09-25 12:30:00,203.88,204.04,203.27,203.9,8700.0,203.3258,203.4853,202.7174,203.3457,8700.0
2020-09-25 13:00:00,203.95,204.48,203.83,204.02,9620.0,203.3956,203.9242,203.2759,203.4654,9620.0
2020-09-25 13:30:00,204.09,204.58,204.08,204.37,8200.0,203.5352,204.0239,203.5252,203.8145,8200.0
2020-09-25 14:00:00,204.32,205.12,204.32,204.95,10542.0,203.7646,204.5624,203.7646,204.3929,10542.0
2020-09-25 14:30:00,204.89,205.3,204.73,205.29,20803.0,204.333,204.7419,204.1735,204.7319,20803.0
2020-09-25 15:00:00,205.28,206.53,205.28,205.87,12367.0,204.722,205.9686,204.722,205.3104,12367.0
2020-09-25 15:30:00,205.77,206.16,205.29,205.84,37491.0,205.2106,205.5996,204.7319,205.2805,37491.0
2020-09-28 09:30:00,208.33,208.33,204.74,204.74,23889.0,207.7637,207.7637,204.1834,204.1834,23889.0
2020-09-28 10:00:00,204.85,206.12,204.69,205.36,36516.0,204.2931,205.5597,204.1336,204.8018,36516.0
2020-09-28 10:30:00,205.26,205.94,204.04,204.22,10158.0,204.702,205.3802,203.4853,203.6649,10158.0
2020-09-28 11:00:00,204.34,204.87,203.88,204.0,10104.0,203.7845,204.3131,203.3258,203.4455,10104.0
2020-09-28 11:30:00,203.93,204.44,203.5,203.58,15850.0,203.3756,203.8843,202.9468,203.0266,15850.0
2020-09-28 12:00:00,203.54,203.54,202.87,203.09,12209.0,202.9867,202.9867,202.3185,202.5379,12209.0
2020-09-28 12:30:00,203.13,203.67,202.99,203.56,12959.0,202.5778,203.1164,202.4382,203.0067,12959.0
2020-09-28 13:00:00,203.56,203.63,202.71,203.44,22490.0,203.0067,203.0765,202.159,202.887,22490.0
2020-09-28 13:30:00,203.46,204.35,203.45,204.25,19486.0,202.9069,203.7945,202.897,203.6948,19486.0
2020-09-28 14:00:00,204.26,204.63,203.87,204.39,15292.0,203.7047,204.0737,203.3158,203.8344,15292.0
2020-09-28 14:30:00,204.48,204.82,204.48,204.59,11264.0,203.9242,204.2632,203.9242,204.0339,11264.0
2020-09-28 15:00:00,204.74,204.76,204.24,204.37,17600.0,204.1834,204.2034,203.6848,203.8145,17600.0
2020-09-28 15:30:00,204.25,204.79,203.86,204.72,61826.0,203.6948,204.2333,203.3058,204.1635,61826.0
2020-09-29 09:30:00,200.63,205.86,200.63,205.15,26679.0,200.0846,205.3004,200.0846,204.5923,26679.0
2020-09-29 10:00:00,205.14,205.75,204.94,205.59,25708.0,204.5824,205.1907,204.3829,205.0311,25708.0
2020-09-29 10:30:00,205.72,205.8,204.92,205.17,15400.0,205.1608,205.2406,204.363,204.6123,15400.0
2020-09-29 11:00:00,205.17,206.2,205.0,205.92,17705.0,204.6123,205.6395,204.4427,205.3602,17705.0
2020-09-29 11:30:00,206.01,206.09,205.55,205.83,12306.0,205.45,205.5298,204.9912,205.2705,12306.0
2020-09-29 12:00:00,205.83,205.83,205.28,205.48,10079.0,205.2705,205.2705,204.722,204.9214,10079.0
2020-09-29 12:30:00,205.46,205.78,205.22,205.3,26294.0,204.9015,205.2206,204.6621,204.7419,26294.0
2020-09-29 13:00:00,205.23,205.69,204.94,205.64,16827.0,204.6721,205.1309,204.3829,205.081,16827.0
2020-09-29 13:30:00,205.66,205.79,205.22,205.48,9034.0,205.1009,205.2306,204.6621,204.9214,9034.0
2020-09-29 14:00:00,205.55,205.57,205.07,205.2,14453.0,204.9912,205.0112,204.5125,204.6422,14453.0
2020-09-29 14:30:00,205.18,205.47,205.08,205.15,11800.0,204.6222,204.9115,204.5225,204.5923,11800.0
2020-09-29 15:00:00,205.15,205.33,204.95,205.19,18226.0,204.5923,204.7718,204.3929,204.6322,18226.0
2020-09-29 15:30:00,205.12,205.4,204.7,205.02,51453.0,204.5624,204.8417,204.1436,204.4627,51453.0
2020-09-30 09:30:00,205.03,205.63,204.34,205.31,15891.0,204.4727,205.071,203.7845,204.7519,15891.0
2020-09-30 10:00:00,205.45,206.45,204.97,205.74,23396.0,204.8915,205.8888,204.4128,205.1807,23396.0
2020-09-30 10:30:00,205.68,205.98,205.26,205.52,14302.0,205.1209,205.4201,204.702,204.9613,14302.0
2020-09-30 11:00:00,205.56,206.65,205.27,206.56,13749.0,205.0012,206.0883,204.712,205.9985,13749.0
2020-09-30 11:30:00,206.51,206.92,206.22,206.8,14798.0,205.9486,206.3575,205.6594,206.2378,14798.0
2020-09-30 12:00:00,206.78,207.07,206.53,206.75,10541.0,206.2179,206.5071,205.9686,206.188,10541.0
2020-09-30 12:30:00,206.7,206.84,205.81,205.84,10200.0,206.1381,206.2777,205.2505,205.2805,10200.0
2020-09-30 13:00:00,205.84,205.87,205.17,205.53,10200.0,205.2805,205.3104,204.6123,204.9713,10200.0
2020-09-30 13:30:00,205.56,206.9,205.54,206.9,9305.0,205.0012,206.3376,204.9813,206.3376,9305.0
2020-09-30 14:00:00,206.95,207.36,205.95,206.27,14583.0,206.3874,206.7963,205.3902,205.7093,14583.0
2020-09-30 14:30:00,206.18,206.23,204.95,205.83,11534.0,205.6195,205.6694,204.3929,205.2705,11534.0
2020-09-30 15:00:00,205.83,205.83,203.6,204.3,15905.0,205.2705,205.2705,203.0465,203.7446,15905.0
2020-09-30 15:30:00,204.45,205.62,204.04,205.08,68848.0,203.8942,205.0611,203.4853,204.5225,68848.0
2020-10-01 09:30:00,206.52,208.11,205.92,206.7,13664.0,205.9586,207.5443,205.3602,206.1381,13664.0
2020-10-01 10:00:00,206.46,207.16,206.04,207.04,12378.0,205.8988,206.5969,205.4799,206.4772,12378.0
2020-10-01 10:30:00,207.02,207.72,206.62,207.31,8211.0,206.4572,207.1553,206.0583,206.7465,8211.0
2020-10-01 11:00:00,207.21,207.99,206.82,207.99,18275.0,206.6467,207.4246,206.2578,207.4246,18275.0
2020-10-01 11:30:00,207.98,208.19,207.18,207.39,9397.0,207.4146,207.6241,206.6168,206.8262,9397.0
2020-10-01 12:00:00,207.39,207.39,206.8,207.15,8108.0,206.8262,206.8262,206.2378,206.5869,8108.0
2020-10-01 12:30:00,207.08,207.38,206.86,207.18,6300.0,206.5171,206.8163,206.2977,206.6168,6300.0
2020-10-01 13:00:00,207.25,207.67,207.06,207.33,8816.0,206.6866,207.1055,206.4971,206.7664,8816.0
2020-10-01 13:30:00,207.41,207.8,206.73,207.09,9400.0,206.8462,207.2351,206.168,206.5271,9400.0
2020-10-01 14:00:00,207.11,207.38,206.33,207.2,7300.0,206.547,206.8163,205.7691,206.6368,7300.0
2020-10-01 14:30:00,207.2,207.66,207.12,207.48,12210.0,206.6368,207.0955,206.557,206.916,12210.0
2020-10-01 15:00:00,207.46,207.68,206.54,206.63,9004.0,206.8961,207.1155,205.9786,206.0683,9004.0
2020-10-01 15:30:00,206.62,207.25,206.23,207.22,33573.0,206.0583,206.6866,205.6694,206.6567,33573.0
2020-10-02 09:30:00,203.45,204.34,202.77,204.07,17149.0,202.897,203.7845,202.2188,203.5153,17149.0
2020-10-02 10:00:00,204.03,205.03,204.03,204.94,9620.0,203.4754,204.4727,203.4754,204.3829,9620.0
2020-10-02 10:30:00,204.76,204.76,203.63,204.23,6269.0,204.2034,204.2034,203.0765,203.6748,6269.0
2020-10-02 11:00:00,204.1,204.43,203.56,203.92,5353.0,203.5452,203.8743,203.0067,203.3657,5353.0
2020-10-02 11:30:00,203.7,203.7,201.83,201.84,11047.0,203.1463,203.1463,201.2814,201.2913,11047.0
2020-10-02 12:00:00,201.55,203.08,200.85,202.76,20011.0,201.0021,202.528,200.304,202.2088,20011.0
2020-10-02 12:30:00,202.79,203.32,202.51,203.01,14114.0,202.2387,202.7673,201.9595,202.4581,14114.0
2020-10-02 13:00:00,203.03,203.03,202.04,202.59,6912.0,202.4781,202.4781,201.4908,202.0393,6912.0
2020-10-02 13:30:00,202.68,202.68,201.4,201.93,7613.0,202.129,202.129,200.8525,201.3811,7613.0
2020-10-02 14:00:00,201.91,203.09,201.91,202.46,14779.0,201.3611,202.5379,201.3611,201.9096,14779.0
2020-10-02 14:30:00,202.6,202.72,201.65,202.34,13767.0,202.0493,202.1689,201.1018,201.79,13767.0
2020-10-02 15:00:00,202.3,202.76,201.88,202.65,16870.0,201.7501,202.2088,201.3312,202.0991,16870.0
2020-10-02 15:30:00,202.64,203.21,202.15,202.26,32685.0,202.0892,202.6576,201.6005,201.7102,32685.0
2020-10-05 09:30:00,202.42,203.21,201.05,201.21,9965.0,201.8698,202.6576,200.5035,200.663,9965.0
2020-10-05 10:00:00,201.47,202.25,201.47,202.16,8165.0,200.9223,201.7002,200.9223,201.6105,8165.0
2020-10-05 10:30:00,202.22,202.68,201.93,202.47,9399.0,201.6703,202.129,201.3811,201.9196,9399.0
2020-10-05 11:00:00,202.47,203.01,202.33,202.62,8722.0,201.9196,202.4581,201.78,202.0692,8722.0
2020-10-05 11:30:00,202.56,202.72,202.05,202.16,7382.0,202.0094,202.1689,201.5008,201.6105,7382.0
2020-10-05 12:00:00,202.17,202.76,202.17,202.76,5160.0,201.6204,202.2088,201.6204,202.2088,5160.0
2020-10-05 12:30:00,202.87,202.87,202.1,202.35,5820.0,202.3185,202.3185,201.5506,201.7999,5820.0
2020-10-05 13:00:00,202.37,202.38,201.99,202.02,7363.0,201.8199,201.8299,201.4409,201.4708,7363.0
2020-10-05 13:30:00,201.81,201.94,201.4,201.65,10836.0,201.2614,201.3911,200.8525,201.1018,10836.0
2020-10-05 14:00:00,201.69,201.96,201.57,201.93,47223.0,201.1417,201.411,201.0221,201.3811,47223.0
2020-10-05 14:30:00,202.0,203.16,201.98,203.16,27017.0,201.4509,202.6077,201.4309,202.6077,27017.0
2020-10-05 15:00:00,203.13,203.99,203.12,203.77,14166.0,202.5778,203.4355,202.5678,203.2161,14166.0
2020-10-05 15:30:00,203.76,204.05,203.28,203.34,44266.0,203.2061,203.4953,202.7274,202.7873,44266.0
2020-10-06 09:30:00,203.3,205.64,202.42,205.21,63875.0,202.7474,205.081,201.8698,204.6522,63875.0
2020-10-06 10:00:00,205.15,206.41,205.09,206.12,16479.0,204.5923,205.8489,204.5325,205.5597,16479.0
2020-10-06 10:30:00,206.07,206.22,205.09,205.3,30782.0,205.5098,205.6594,204.5325,204.7419,30782.0
2020-10-06 11:00:00,205.17,205.63,204.03,204.32,10801.0,204.6123,205.071,203.4754,203.7646,10801.0
2020-10-06 11:30:00,204.19,204.35,202.73,203.11,13477.0,203.6349,203.7945,202.1789,202.5579,13477.0
2020-10-06 12:00:00,203.34,204.03,203.34,203.91,10464.0,202.7873,203.4754,202.7873,203.3557,10464.0
2020-10-06 12:30:00,203.91,204.35,203.6,204.03,4660.0,203.3557,203.7945,203.0465,203.4754,4660.0
2020-10-06 13:00:00,204.02,204.36,203.78,204.34,11179.0,203.4654,203.8045,203.2261,203.7845,11179.0
2020-10-06 13:30:00,204.49,204.68,204.02,204.56,9707.0,203.9341,204.1236,203.4654,204.0039,9707.0
2020-10-06 14:00:00,204.46,204.79,204.3,204.55,8531.0,203.9042,204.2333,203.7446,203.994,8531.0
2020-10-06 14:30:00,204.58,205.17,202.08,202.8,30472.0,204.0239,204.6123,201.5307,202.2487,30472.0
2020-10-06 15:00:00,202.55,203.63,201.55,202.79,35547.0,201.9994,203.0765,201.0021,202.2387,35547.0
2020-10-06 15:30:00,202.68,202.98,201.17,202.09,65924.0,202.129,202.4282,200.6231,201.5406,65924.0
2020-10-07 09:30:00,202.28,203.14,201.23,201.75,28149.0,201.7301,202.5878,200.683,201.2016,28149.0
2020-10-07 10:00:00,201.53,202.09,201.23,201.91,17112.0,200.9822,201.5406,200.683,201.3611,17112.0
2020-10-07 10:30:00,202.02,202.72,201.35,202.41,9784.0,201.4708,202.1689,200.8027,201.8598,9784.0
2020-10-07 11:00:00,202.56,202.91,202.23,202.74,6438.0,202.0094,202.3584,201.6803,202.1889,6438.0
2020-10-07 11:30:00,202.87,203.14,202.81,203.09,5475.0,202.3185,202.5878,202.2587,202.5379,5475.0
2020-10-07 12:00:00,203.17,203.52,202.9,202.97,6209.0,202.6177,202.9668,202.3484,202.4183,6209.0
2020-10-07 12:30:00,203.16,203.63,203.05,203.63,4206.0,202.6077,203.0765,202.498,203.0765,4206.0
2020-10-07 13:00:00,203.56,203.77,203.34,203.4,6712.0,203.0067,203.2161,202.7873,202.8471,6712.0
2020-10-07 13:30:00,203.31,204.42,203.31,204.23,6915.0,202.7573,203.8643,202.7573,203.6748,6915.0
2020-10-07 14:00:00,204.21,204.45,204.06,204.21,8948.0,203.6549,203.8942,203.5053,203.6549,8948.0
2020-10-07 14:30:00,204.15,204.53,204.04,204.49,13725.0,203.595,203.974,203.4853,203.9341,13725.0
2020-10-07 15:00:00,204.45,204.65,204.18,204.2,17602.0,203.8942,204.0937,203.625,203.6449,17602.0
2020-10-07 15:30:00,204.21,204.43,203.8,203.82,42361.0,203.6549,203.8743,203.246,203.2659,42361.0
2020-10-08 09:30:00,204.45,206.43,204.37,205.97,19246.0,203.8942,205.8689,203.8145,205.4101,19246.0
2020-10-08 10:00:00,206.12,206.12,204.59,205.1,22772.0,205.5597,205.5597,204.0339,204.5425,22772.0
2020-10-08 10:30:00,205.23,205.43,204.18,204.21,9305.0,204.6721,204.8716,203.625,203.6549,9305.0
2020-10-08 11:00:00,204.3,205.07,204.29,205.01,8336.0,203.7446,204.5125,203.7347,204.4527,8336.0
2020-10-08 11:30:00,204.93,205.14,204.43,204.89,5607.0,204.3729,204.5824,203.8743,204.333,5607.0
2020-10-08 12:00:00,204.97,205.42,204.97,205.36,5796.0,204.4128,204.8616,204.4128,204.8018,5796.0
2020-10-08 12:30:00,205.45,205.49,205.11,205.35,18761.0,204.8915,204.9314,204.5524,204.7918,18761.0
2020-10-08 13:00:00,205.26,205.34,205.1,205.22,5600.0,204.702,204.7818,204.5425,204.6621,5600.0
2020-10-08 13:30:00,205.23,205.43,205.17,205.25,6700.0,204.6721,204.8716,204.6123,204.6921,6700.0
2020-10-08 14:00:00,205.21,205.5,205.19,205.32,12182.0,204.6522,204.9414,204.6322,204.7619,12182.0
2020-10-08 14:30:00,205.33,205.43,205.03,205.09,9855.0,204.7718,204.8716,204.4727,204.5325,9855.0
2020-10-08 15:00:00,205.0,205.43,204.84,205.34,12138.0,204.4427,204.8716,204.2832,204.7818,12138.0
2020-10-08 15:30:00,205.41,205.54,205.1,205.54,25982.0,204.8516,204.9813,204.5425,204.9813,25982.0
2020-10-09 09:30:00,206.84,207.58,206.72,207.52,14290.0,206.2777,207.0157,206.1581,206.9559,14290.0
2020-10-09 10:00:00,207.5,207.64,206.8,207.24,25981.0,206.9359,207.0756,206.2378,206.6766,25981.0
2020-10-09 10:30:00,207.2,207.32,206.98,207.08,8211.0,206.6368,206.7564,206.4174,206.5171,8211.0
2020-10-09 11:00:00,207.14,208.72,207.13,208.72,15495.0,206.5769,208.1526,206.5669,208.1526,15495.0
2020-10-09 11:30:00,208.76,209.01,208.22,208.98,10069.0,208.1925,208.4418,207.654,208.4119,10069.0
2020-10-09 12:00:00,208.93,209.09,208.61,208.61,18029.0,208.3621,208.5216,208.0429,208.0429,18029.0
2020-10-09 12:30:00,208.7,209.42,208.65,209.4,11260.0,208.1327,208.8507,208.0828,208.8308,11260.0
2020-10-09 13:00:00,209.42,209.91,209.41,209.65,9950.0,208.8507,209.3394,208.8408,209.0801,9950.0
2020-10-09 13:30:00,209.69,210.0,209.43,209.93,14272.0,209.12,209.4291,208.8607,209.3593,14272.0
2020-10-09 14:00:00,209.95,209.96,209.53,209.56,13064.0,209.3793,209.3893,208.9604,208.9903,13064.0
2020-10-09 14:30:00,209.59,209.77,209.38,209.6,18579.0,209.0203,209.1998,208.8108,209.0302,18579.0
2020-10-09 15:00:00,209.59,210.07,209.53,210.05,13257.0,209.0203,209.499,208.9604,209.479,13257.0
2020-10-09 15:30:00,210.0,210.0,209.21,209.55,32914.0,209.4291,209.4291,208.6413,208.9804,32914.0
2020-10-12 09:30:00,212.22,212.75,210.53,211.29,21238.0,211.6431,212.1717,209.9577,210.7156,21238.0
2020-10-12 10:00:00,211.39,212.1,210.62,211.42,11727.0,210.8154,211.5234,210.0475,210.8453,11727.0
2020-10-12 10:30:00,211.75,212.91,211.37,212.78,10940.0,211.1744,212.3312,210.7954,212.2016,10940.0
2020-10-12 11:00:00,212.78,214.06,212.78,213.63,14354.0,212.2016,213.4781,212.2016,213.0493,14354.0
2020-10-12 11:30:00,213.68,214.3,213.68,214.22,10910.0,213.0991,213.7175,213.0991,213.6377,10910.0
2020-10-12 12:00:00,214.13,214.86,213.89,214.85,8732.0,213.5479,214.2759,213.3086,214.266,8732.0
2020-10-12 12:30:00,214.96,215.69,214.68,215.28,12672.0,214.3757,215.1037,214.0964,214.6948,12672.0
2020-10-12 13:00:00,215.31,215.96,214.8,215.89,11777.0,214.7247,215.3729,214.2161,215.3031,11777.0
2020-10-12 13:30:00,216.0,216.24,215.39,215.62,8900.0,215.4128,215.6522,214.8045,215.0339,8900.0
2020-10-12 14:00:00,215.71,215.93,215.43,215.93,14830.0,215.1236,215.343,214.8444,215.343,14830.0
2020-10-12 14:30:00,215.95,216.01,215.25,215.42,11539.0,215.363,215.4228,214.6649,214.8344,11539.0
2020-10-12 15:00:00,215.44,215.6,214.51,214.66,12998.0,214.8544,215.0139,213.9269,214.0765,12998.0
2020-10-12 15:30:00,214.55,214.55,213.76,214.15,45989.0,213.9668,213.9668,213.1789,213.5679,45989.0
2020-10-13 09:30:00,214.88,217.16,214.08,216.84,30276.0,214.2959,216.5697,213.4981,216.2506,30276.0
2020-10-13 10:00:00,216.78,216.94,215.38,215.76,17701.0,216.1907,216.3503,214.7945,215.1735,17701.0
2020-10-13 10:30:00,215.49,215.64,214.89,215.31,7760.0,214.9042,215.0538,214.3059,214.7247,7760.0
2020-10-13 11:00:00,215.44,216.62,215.0,216.5,15785.0,214.8544,216.0312,214.4156,215.9115,15785.0
2020-10-13 11:30:00,216.76,217.43,216.65,217.01,14023.0,216.1708,216.8389,216.0611,216.4201,14023.0
2020-10-13 12:00:00,217.03,217.36,216.49,217.14,13491.0,216.44,216.7691,215.9015,216.5497,13491.0
2020-10-13 12:30:00,217.06,217.43,216.91,217.29,8100.0,216.47,216.8389,216.3204,216.6993,8100.0
2020-10-13 13:00:00,217.26,217.26,216.4,217.1,13153.0,216.6694,216.6694,215.8117,216.5098,13153.0
2020-10-13 13:30:00,217.12,217.23,216.56,216.78,19733.0,216.5298,216.6395,215.9713,216.1907,19733.0
2020-10-13 14:00:00,216.72,216.99,216.54,216.66,10950.0,216.1309,216.4001,215.9514,216.071,10950.0
2020-10-13 14:30:00,216.62,217.12,216.3,216.83,12206.0,216.0312,216.5298,215.712,216.2406,12206.0
2020-10-13 15:00:00,216.82,218.02,216.82,217.53,14184.0,216.2306,217.4273,216.2306,216.9387,14184.0
2020-10-13 15:30:00,217.65,217.7,215.92,215.98,47327.0,217.0584,217.1082,215.3331,215.3929,47327.0
2020-10-14 09:30:00,216.05,217.64,215.69,217.34,15939.0,215.4627,217.0484,215.1037,216.7492,15939.0
2020-10-14 10:00:00,217.38,217.38,215.55,215.66,19475.0,216.7891,216.7891,214.9641,215.0738,19475.0
2020-10-14 10:30:00,215.85,215.91,215.59,215.74,39290.0,215.2632,215.3231,215.004,215.1535,39290.0
2020-10-14 11:00:00,215.8,216.07,214.39,214.56,14371.0,215.2134,215.4826,213.8072,213.9768,14371.0
2020-10-14 11:30:00,214.56,214.75,212.2,212.36,10850.0,213.9768,214.1662,211.6232,211.7827,10850.0
2020-10-14 12:00:00,212.28,212.64,211.83,212.21,8968.0,211.7029,212.062,211.2542,211.6331,8968.0
2020-10-14 12:30:00,212.1,212.68,211.58,212.18,8947.0,211.5234,212.1019,211.0049,211.6032,8947.0
2020-10-14 13:00:00,212.39,212.66,211.85,211.85,9986.0,211.8126,212.0819,211.2741,211.2741,9986.0
2020-10-14 13:30:00,211.8,212.31,211.49,212.31,7000.0,211.2243,211.7329,210.9151,211.7329,7000.0
2020-10-14 14:00:00,212.27,212.77,212.13,212.17,6604.0,211.693,212.1916,211.5534,211.5932,6604.0
2020-10-14 14:30:00,212.28,212.28,211.43,212.07,7363.0,211.7029,211.7029,210.8553,211.4935,7363.0
2020-10-14 15:00:00,212.18,213.06,211.96,212.71,9209.0,211.6032,212.4808,211.3838,212.1318,9209.0
2020-10-14 15:30:00,212.64,213.17,212.06,212.19,48728.0,212.062,212.5905,211.4835,211.6132,48728.0
2020-10-15 09:30:00,209.47,210.69,209.02,210.15,12259.0,208.9006,210.1173,208.4518,209.5787,12259.0
2020-10-15 10:00:00,210.01,210.01,208.53,208.54,16249.0,209.4391,209.4391,207.9631,207.9731,16249.0
2020-10-15 10:30:00,208.24,208.24,206.68,207.06,12042.0,207.6739,207.6739,206.1182,206.4971,12042.0
2020-10-15 11:00:00,206.74,207.57,206.36,207.34,15302.0,206.178,207.0058,205.799,206.7764,15302.0
2020-10-15 11:30:00,207.34,207.74,206.84,206.9,7450.0,206.7764,207.1753,206.2777,206.3376,7450.0
2020-10-15 12:00:00,207.05,207.28,206.81,207.0,11250.0,206.4872,206.7165,206.2478,206.4373,11250.0
2020-10-15 12:30:00,206.99,207.41,206.8,207.41,9210.0,206.4273,206.8462,206.2378,206.8462,9210.0
2020-10-15 13:00:00,207.31,208.03,207.28,207.61,13290.0,206.7465,207.4645,206.7165,207.0456,13290.0
2020-10-15 13:30:00,207.27,208.59,207.27,208.19,12434.0,206.7066,208.023,206.7066,207.6241,12434.0
2020-10-15 14:00:00,208.37,208.72,208.15,208.55,9501.0,207.8036,208.1526,207.5842,207.9831,9501.0
2020-10-15 14:30:00,208.57,208.7,207.95,208.23,9892.0,208.003,208.1327,207.3847,207.664,9892.0
2020-10-15 15:00:00,208.24,208.91,208.02,208.89,13867.0,207.6739,208.3421,207.4545,208.3222,13867.0
2020-10-15 15:30:00,208.86,209.02,208.08,208.7,49005.0,208.2922,208.4518,207.5144,208.1327,49005.0
2020-10-16 09:30:00,208.72,209.85,208.5,209.7,26352.0,208.1526,209.2796,207.9332,209.13,26352.0
2020-10-16 10:00:00,209.95,210.72,209.77,210.49,5700.0,209.3793,210.1472,209.1998,209.9178,5700.0
2020-10-16 10:30:00,210.52,210.75,209.88,210.08,4700.0,209.9477,210.1771,209.3095,209.5089,4700.0
2020-10-16 11:00:00,209.74,209.83,208.44,208.54,6180.0,209.1699,209.2596,207.8734,207.9731,6180.0
2020-10-16 11:30:00,208.74,208.96,208.58,208.59,4100.0,208.1726,208.392,208.013,208.023,4100.0
2020-10-16 12:00:00,208.71,208.72,208.09,208.17,14017.0,208.1427,208.1526,207.5243,207.6041,14017.0
2020-10-16 12:30:00,208.07,208.19,207.33,208.17,4300.0,207.5044,207.6241,206.7664,207.6041,4300.0
2020-10-16 13:00:00,208.09,208.51,207.97,208.23,5828.0,207.5243,207.9432,207.4047,207.664,5828.0
2020-10-16 13:30:00,208.22,208.59,208.14,208.36,5323.0,207.654,208.023,207.5742,207.7936,5323.0
2020-10-16 14:00:00,208.39,208.5,208.17,208.43,6080.0,207.8235,207.9332,207.6041,207.8634,6080.0
2020-10-16 14:30:00,208.5,208.74,208.39,208.53,7697.0,207.9332,208.1726,207.8235,207.9631,7697.0
2020-10-16 15:00:00,208.58,208.58,207.83,208.14,7942.0,208.013,208.013,207.265,207.5742,7942.0
2020-10-16 15:30:00,208.13,208.33,207.19,207.34,44575.0,207.5642,207.7637,206.6268,206.7764,44575.0
2020-10-19 09:30:00,206.96,208.61,206.86,206.87,17670.0,206.3974,208.0429,206.2977,206.3077,17670.0
2020-10-19 10:00:00,206.72,207.14,206.38,206.85,6600.0,206.1581,206.5769,205.819,206.2877,6600.0
2020-10-19 10:30:00,206.7,206.7,205.12,205.7,6768.0,206.1381,206.1381,204.5624,205.1408,6768.0
2020-10-19 11:00:00,205.57,205.68,204.88,205.45,7173.0,205.0112,205.1209,204.3231,204.8915,7173.0
2020-10-19 11:30:00,205.62,206.3,205.56,205.75,9000.0,205.0611,205.7392,205.0012,205.1907,9000.0
2020-10-19 12:00:00,205.68,205.97,205.29,205.52,5949.0,205.1209,205.4101,204.7319,204.9613,5949.0
2020-10-19 12:30:00,205.56,205.97,205.51,205.78,4804.0,205.0012,205.4101,204.9514,205.2206,4804.0
2020-10-19 13:00:00,205.78,205.84,205.4,205.57,3717.0,205.2206,205.2805,204.8417,205.0112,3717.0
2020-10-19 13:30:00,205.7,205.73,204.83,205.05,10572.0,205.1408,205.1708,204.2732,204.4926,10572.0
2020-10-19 14:00:00,204.95,205.27,204.64,205.26,11006.0,204.3929,204.712,204.0837,204.702,11006.0
2020-10-19 14:30:00,205.23,205.23,203.62,203.63,9211.0,204.6721,204.6721,203.0665,203.0765,9211.0
2020-10-19 15:00:00,203.71,203.78,203.12,203.69,15979.0,203.1562,203.2261,202.5678,203.1363,15979.0
2020-10-19 15:30:00,203.8,203.94,202.53,203.36,65105.0,203.246,203.3856,201.9795,202.8072,65105.0
2020-10-20 09:30:00,203.7,205.82,203.08,204.21,13151.0,203.1463,205.2605,202.528,203.6549,13151.0
2020-10-20 10:00:00,204.51,204.93,203.92,204.13,6142.0,203.9541,204.3729,203.3657,203.5751,6142.0
2020-10-20 10:30:00,204.29,205.09,203.53,203.53,11521.0,203.7347,204.5325,202.9767,202.9767,11521.0
2020-10-20 11:00:00,203.5,204.16,203.0,203.89,7198.0,202.9468,203.605,202.4482,203.3358,7198.0
2020-10-20 11:30:00,203.76,204.16,203.53,204.06,8040.0,203.2061,203.605,202.9767,203.5053,8040.0
2020-10-20 12:00:00,204.23,204.89,204.18,204.7,16518.0,203.6748,204.333,203.625,204.1436,16518.0
2020-10-20 12:30:00,204.72,205.64,204.52,204.63,12000.0,204.1635,205.081,203.964,204.0737,12000.0
2020-10-20 13:00:00,204.71,206.03,204.51,205.76,9408.0,204.1535,205.4699,203.9541,205.2007,9408.0
2020-10-20 13:30:00,205.76,206.27,205.42,205.59,16500.0,205.2007,205.7093,204.8616,205.0311,16500.0
2020-10-20 14:00:00,205.62,205.89,205.21,205.21,8929.0,205.0611,205.3303,204.6522,204.6522,8929.0
2020-10-20 14:30:00,205.09,205.49,204.78,205.16,10588.0,204.5325,204.9314,204.2233,204.6023,10588.0
2020-10-20 15:00:00,205.15,205.22,203.47,204.0,16233.0,204.5923,204.6621,202.9169,203.4455,16233.0
2020-10-20 15:30:00,204.04,204.42,203.5,204.0,63120.0,203.4853,203.8643,202.9468,203.4455,63120.0
2020-10-21 09:30:00,204.46,205.56,204.46,205.53,17925.0,203.9042,205.0012,203.9042,204.9713,17925.0
2020-10-21 10:00:00,205.64,206.03,205.01,205.75,9230.0,205.081,205.4699,204.4527,205.1907,9230.0
2020-10-21 10:30:00,205.79,205.79,205.0,205.27,15271.0,205.2306,205.2306,204.4427,204.712,15271.0
2020-10-21 11:00:00,205.05,205.17,203.97,204.65,7962.0,204.4926,204.6123,203.4155,204.0937,7962.0
2020-10-21 11:30:00,204.56,205.13,204.25,204.26,40400.0,204.0039,204.5724,203.6948,203.7047,40400.0
2020-10-21 12:00:00,204.25,205.33,203.87,204.94,10883.0,203.6948,204.7718,203.3158,204.3829,10883.0
2020-10-21 12:30:00,204.68,204.68,203.75,204.42,13805.0,204.1236,204.1236,203.1961,203.8643,13805.0
2020-10-21 13:00:00,204.35,205.25,204.3,205.16,12710.0,203.7945,204.6921,203.7446,204.6023,12710.0
2020-10-21 13:30:00,205.16,205.9,205.14,205.63,13567.0,204.6023,205.3403,204.5824,205.071,13567.0
2020-10-21 14:00:00,205.7,206.43,205.45,206.22,29328.0,205.1408,205.8689,204.8915,205.6594,29328.0
2020-10-21 14:30:00,206.42,206.76,206.25,206.65,12468.0,205.8589,206.198,205.6893,206.0883,12468.0
2020-10-21 15:00:00,206.7,206.7,205.96,206.46,23239.0,206.1381,206.1381,205.4001,205.8988,23239.0
2020-10-21 15:30:00,206.51,206.57,205.42,205.55,57646.0,205.9486,206.0085,204.8616,204.9912,57646.0
2020-10-22 09:30:00,206.02,207.99,205.11,205.54,66444.0,205.46,207.4246,204.5524,204.9813,66444.0
2020-10-22 10:00:00,205.9,206.11,204.3,204.81,10803.0,205.3403,205.5497,203.7446,204.2533,10803.0
2020-10-22 10:30:00,204.62,205.26,203.75,204.9,47286.0,204.0638,204.702,203.1961,204.343,47286.0
2020-10-22 11:00:00,204.76,205.66,204.67,205.6,18458.0,204.2034,205.1009,204.1136,205.0411,18458.0
2020-10-22 11:30:00,205.69,205.69,205.0,205.16,8378.0,205.1309,205.1309,204.4427,204.6023,8378.0
2020-10-22 12:00:00,205.0,205.88,205.0,205.78,13124.0,204.4427,205.3203,204.4427,205.2206,13124.0
2020-10-22 12:30:00,205.78,205.78,205.0,205.33,21825.0,205.2206,205.2206,204.4427,204.7718,21825.0
2020-10-22 13:00:00,205.4,206.27,205.17,206.15,8248.0,204.8417,205.7093,204.6123,205.5896,8248.0
2020-10-22 13:30:00,206.09,207.41,206.08,207.23,18000.0,205.5298,206.8462,205.5198,206.6667,18000.0
2020-10-22 14:00:00,207.22,208.25,207.19,207.77,28510.0,206.6567,207.6839,206.6268,207.2052,28510.0
2020-10-22 14:30:00,207.76,207.85,207.19,207.62,19771.0,207.1952,207.285,206.6268,207.0556,19771.0
2020-10-22 15:00:00,207.56,208.02,207.08,208.0,21806.0,206.9958,207.4545,206.5171,207.4346,21806.0
2020-10-22 15:30:00,207.9,209.04,207.75,207.86,82237.0,207.3349,208.4718,207.1853,207.295,82237.0
2020-10-23 09:30:00,203.71,203.77,197.5,200.0,163192.0,203.1562,203.2161,196.9631,199.4563,163192.0
2020-10-23 10:00:00,200.11,200.36,199.11,199.5,87487.0,199.566,199.8154,198.5687,198.9577,87487.0
2020-10-23 10:30:00,199.5,199.5,197.88,197.98,90416.0,198.9577,198.9577,197.3421,197.4418,90416.0
2020-10-23 11:00:00,197.97,199.71,197.77,198.0,125184.0,197.4318,199.1671,197.2324,197.4618,125184.0
2020-10-23 11:30:00,198.0,198.45,197.12,198.19,79291.0,197.4618,197.9105,196.5842,197.6513,79291.0
2020-10-23 12:00:00,198.19,198.75,197.2,198.44,47172.0,197.6513,198.2097,196.6639,197.9006,47172.0
2020-10-23 12:30:00,198.33,199.73,198.12,199.45,33539.0,197.7909,199.1871,197.5814,198.9078,33539.0
2020-10-23 13:00:00,199.6,200.82,199.6,199.98,31112.0,199.0574,200.2741,199.0574,199.4364,31112.0
2020-10-23 13:30:00,199.93,200.25,199.62,200.25,32550.0,199.3865,199.7057,199.0774,199.7057,32550.0
2020-10-23 14:00:00,200.17,200.4,199.89,200.13,30310.0,199.6259,199.8552,199.3466,199.586,30310.0
2020-10-23 14:30:00,200.13,200.21,199.31,199.31,67994.0,199.586,199.6658,198.7682,198.7682,67994.0
2020-10-23 15:00:00,199.38,200.5,199.19,199.97,61806.0,198.838,199.955,198.6485,199.4264,61806.0
2020-10-23 15:30:00,199.95,200.84,199.68,200.8,155188.0,199.4065,200.294,199.1372,200.2542,155188.0
2020-10-26 09:30:00,198.73,199.44,197.15,197.59,55568.0,198.1898,198.8979,196.6141,197.0529,55568.0
2020-10-26 10:00:00,197.58,198.97,197.31,198.67,74632.0,197.0429,198.4291,196.7736,198.1299,74632.0
2020-10-26 10:30:00,198.6,199.4,198.32,198.37,44759.0,198.0601,198.858,197.7809,197.8308,44759.0
2020-10-26 11:00:00,198.35,199.0,197.5,198.7,46364.0,197.8108,198.459,196.9631,198.1599,46364.0
2020-10-26 11:30:00,198.7,199.83,198.57,199.07,40865.0,198.1599,199.2868,198.0302,198.5289,40865.0
2020-10-26 12:00:00,198.98,199.3,198.6,199.01,30051.0,198.4391,198.7582,198.0601,198.469,30051.0
2020-10-26 12:30:00,199.09,199.16,198.24,198.47,36786.0,198.5488,198.6186,197.7011,197.9305,36786.0
2020-10-26 13:00:00,198.42,199.27,198.41,198.62,34662.0,197.8806,198.7283,197.8707,198.0801,34662.0
2020-10-26 13:30:00,198.48,199.05,198.15,198.89,25275.0,197.9405,198.5089,197.6114,198.3493,25275.0
2020-10-26 14:00:00,198.92,199.46,198.61,199.11,36579.0,198.3793,198.9178,198.0701,198.5687,36579.0
2020-10-26 14:30:00,199.07,199.83,198.76,199.41,40295.0,198.5289,199.2868,198.2197,198.8679,40295.0
2020-10-26 15:00:00,199.39,199.64,198.28,198.38,30059.0,198.848,199.0973,197.741,197.8407,30059.0
2020-10-26 15:30:00,198.42,198.66,197.5,198.49,116262.0,197.8806,198.12,196.9631,197.9504,116262.0
2020-10-27 09:30:00,200.13,201.31,199.54,199.77,24461.0,199.586,200.7628,198.9976,199.227,24461.0
2020-10-27 10:00:00,199.6,200.07,199.02,200.0,27603.0,199.0574,199.5261,198.479,199.4563,27603.0
2020-10-27 10:30:00,200.0,201.61,199.74,200.44,56890.0,199.4563,201.062,199.197,199.8951,56890.0
2020-10-27 11:00:00,200.34,200.76,199.46,199.46,14704.0,199.7954,200.2143,198.9178,198.9178,14704.0
2020-10-27 11:30:00,199.55,200.2,199.22,200.19,15404.0,199.0076,199.6558,198.6785,199.6458,15404.0
2020-10-27 12:00:00,200.15,200.41,199.9,200.09,7434.0,199.6059,199.8652,199.3566,199.5461,7434.0
2020-10-27 12:30:00,200.03,200.11,199.48,200.04,10557.0,199.4862,199.566,198.9377,199.4962,10557.0
2020-10-27 13:00:00,200.01,200.23,199.48,199.71,15358.0,199.4663,199.6857,198.9377,199.1671,15358.0
2020-10-27 13:30:00,199.59,200.15,199.59,199.82,16770.0,199.0474,199.6059,199.0474,199.2768,16770.0
2020-10-27 14:00:00,199.82,199.86,199.17,199.79,35553.0,199.2768,199.3167,198.6286,199.2469,35553.0
2020-10-27 14:30:00,199.8,200.87,199.66,199.86,58299.0,199.2569,200.324,199.1173,199.3167,58299.0
2020-10-27 15:00:00,199.74,199.89,199.43,199.89,20921.0,199.197,199.3466,198.8879,199.3466,20921.0
2020-10-27 15:30:00,199.83,199.9,198.16,199.06,134206.0,199.2868,199.3566,197.6213,198.5189,134206.0
2020-10-28 09:30:00,195.51,196.87,193.53,194.8,33398.0,194.9785,196.3348,193.0039,194.2705,33398.0
2020-10-28 10:00:00,194.74,195.59,192.08,192.4,54105.0,194.2106,195.0583,191.5579,191.877,54105.0
2020-10-28 10:30:00,192.14,192.69,190.59,190.69,29620.0,191.6177,192.1662,190.0719,190.1716,29620.0
2020-10-28 11:00:00,190.76,190.99,189.95,190.08,30175.0,190.2414,190.4708,189.4336,189.5633,30175.0
2020-10-28 11:30:00,189.95,191.2,189.62,191.09,25913.0,189.4336,190.6803,189.1045,190.5706,25913.0
2020-10-28 12:00:00,191.01,191.14,190.81,190.88,24686.0,190.4908,190.6204,190.2913,190.3611,24686.0
2020-10-28 12:30:00,190.88,190.92,189.6,189.72,14427.0,190.3611,190.401,189.0846,189.2043,14427.0
2020-10-28 13:00:00,189.57,189.64,188.67,189.25,13176.0,189.0547,189.1245,188.1571,188.7356,13176.0
2020-10-28 13:30:00,189.13,189.7,188.83,189.26,25405.0,188.6159,189.1843,188.3167,188.7455,25405.0
2020-10-28 14:00:00,189.19,190.26,188.87,190.02,22700.0,188.6757,189.7428,188.3566,189.5035,22700.0
2020-10-28 14:30:00,190.07,191.0,189.91,191.0,35129.0,189.5533,190.4808,189.3938,190.4808,35129.0
2020-10-28 15:00:00,190.87,191.6,190.45,191.12,30590.0,190.3511,191.0792,189.9323,190.6005,30590.0
2020-10-28 15:30:00,191.19,191.8,189.71,190.01,139338.0,190.6703,191.2786,189.1943,189.4935,139338.0
2020-10-29 09:30:00,188.39,192.83,188.35,192.56,32997.0,187.8779,192.3058,187.838,192.0366,32997.0
2020-10-29 10:00:00,192.55,193.57,192.04,193.05,22464.0,192.0266,193.0438,191.518,192.5252,22464.0
2020-10-29 10:30:00,193.29,193.82,192.78,193.33,20818.0,192.7646,193.2931,192.256,192.8045,20818.0
2020-10-29 11:00:00,193.32,193.76,193.01,193.2,12849.0,192.7945,193.2333,192.4853,192.6748,12849.0
2020-10-29 11:30:00,193.31,193.64,192.02,192.3,11393.0,192.7845,193.1136,191.498,191.7773,11393.0
2020-10-29 12:00:00,192.32,193.03,192.31,192.63,10967.0,191.7972,192.5053,191.7872,192.1064,10967.0
2020-10-29 12:30:00,192.53,193.0,192.26,192.26,16296.0,192.0066,192.4754,191.7374,191.7374,16296.0
2020-10-29 13:00:00,192.31,192.75,192.28,192.74,12815.0,191.7872,192.226,191.7573,192.2161,12815.0
2020-10-29 13:30:00,192.77,193.39,192.64,193.3,19101.0,192.246,192.8643,192.1163,192.7745,19101.0
2020-10-29 14:00:00,193.33,193.83,193.3,193.83,13005.0,192.8045,193.3031,192.7745,193.3031,13005.0
2020-10-29 14:30:00,193.78,193.79,192.99,193.39,15910.0,193.2532,193.2632,192.4654,192.8643,15910.0
2020-10-29 15:00:00,193.35,193.7,192.9,192.91,22707.0,192.8244,193.1735,192.3756,192.3856,22707.0
2020-10-29 15:30:00,192.89,193.38,191.58,191.72,80787.0,192.3657,192.8543,191.0592,191.1988,80787.0
2020-10-30 09:30:00,190.02,191.79,189.43,191.78,23186.0,189.5035,191.2686,188.9151,191.2587,23186.0
2020-10-30 10:00:00,191.77,192.07,191.06,191.24,47250.0,191.2487,191.5479,190.5406,190.7201,47250.0
2020-10-30 10:30:00,191.14,191.47,189.6,189.6,16150.0,190.6204,190.9495,189.0846,189.0846,16150.0
2020-10-30 11:00:00,189.68,191.06,189.68,189.82,14528.0,189.1644,190.5406,189.1644,189.304,14528.0
2020-10-30 11:30:00,189.97,191.01,189.89,190.75,11658.0,189.4536,190.4908,189.3738,190.2315,11658.0
2020-10-30 12:00:00,190.81,192.14,190.67,191.97,12967.0,190.2913,191.6177,190.1517,191.4482,12967.0
2020-10-30 12:30:00,191.99,192.1,191.24,191.42,12775.0,191.4681,191.5778,190.7201,190.8997,12775.0
2020-10-30 13:00:00,191.4,191.73,190.49,190.91,6945.0,190.8797,191.2088,189.9722,190.391,6945.0
2020-10-30 13:30:00,190.88,190.88,190.1,190.25,6981.0,190.3611,190.3611,189.5832,189.7328,6981.0
2020-10-30 14:00:00,190.21,190.57,189.87,189.9,8674.0,189.6929,190.052,189.3539,189.3838,8674.0
2020-10-30 14:30:00,189.83,190.33,189.46,189.95,8342.0,189.314,189.8126,188.945,189.4336,8342.0
2020-10-30 15:00:00,189.93,190.6,189.76,189.94,15130.0,189.4137,190.0819,189.2442,189.4237,15130.0
2020-10-30 15:30:00,189.97,190.81,189.37,190.67,69939.0,189.4536,190.2913,188.8552,190.1517,69939.0
2020-11-02 09:30:00,193.26,193.67,192.32,192.54,29989.0,192.7347,193.1435,191.7972,192.0166,29989.0
2020-11-02 10:00:00,192.85,193.14,192.07,192.35,19609.0,192.3258,192.615,191.5479,191.8271,19609.0
2020-11-02 10:30:00,192.41,192.68,191.7,191.77,10040.0,191.887,192.1562,191.1789,191.2487,10040.0
2020-11-02 11:00:00,191.66,191.95,190.34,190.5,19984.0,191.139,191.4282,189.8226,189.9822,19984.0
2020-11-02 11:30:00,190.63,191.05,190.24,190.41,20137.0,190.1118,190.5307,189.7229,189.8924,20137.0
2020-11-02 12:00:00,190.26,190.41,189.42,189.69,19114.0,189.7428,189.8924,188.9051,189.1744,19114.0
2020-11-02 12:30:00,189.72,189.78,188.65,189.07,20448.0,189.2043,189.2641,188.1372,188.556,20448.0
2020-11-02 13:00:00,189.07,189.07,188.01,188.3,17641.0,188.556,188.556,187.4989,187.7881,17641.0
2020-11-02 13:30:00,188.39,188.68,187.82,187.97,10169.0,187.8779,188.1671,187.3094,187.459,10169.0
2020-11-02 14:00:00,187.99,188.98,187.98,188.98,14634.0,187.479,188.4663,187.469,188.4663,14634.0
2020-11-02 14:30:00,188.88,189.34,188.62,189.02,19048.0,188.3666,188.8253,188.1073,188.5062,19048.0
2020-11-02 15:00:00,189.03,189.45,188.91,189.19,13176.0,188.5162,188.935,188.3965,188.6757,13176.0
2020-11-02 15:30:00,189.28,189.37,188.47,189.05,67010.0,188.7655,188.8552,187.9577,188.5361,67010.0
2020-11-03 09:30:00,191.52,192.48,190.27,192.45,26902.0,190.9994,191.9568,189.7528,191.9269,26902.0
2020-11-03 10:00:00,192.6,194.55,192.42,193.86,20194.0,192.0764,194.0211,191.8969,193.333,20194.0
2020-11-03 10:30:00,194.04,194.27,193.03,193.64,13623.0,193.5125,193.7419,192.5053,193.1136,13623.0
2020-11-03 11:00:00,193.74,194.49,193.46,194.16,13413.0,193.2133,193.9613,192.9341,193.6322,13413.0
2020-11-03 11:30:00,194.26,194.66,193.45,193.97,10514.0,193.7319,194.1308,192.9241,193.4427,10514.0
2020-11-03 12:00:00,194.08,194.58,193.63,194.58,11451.0,193.5524,194.0511,193.1036,194.0511,11451.0
2020-11-03 12:30:00,194.58,194.64,193.69,193.79,11530.0,194.0511,194.1109,193.1635,193.2632,11530.0
2020-11-03 13:00:00,193.81,194.1,193.71,193.71,9434.0,193.2832,193.5724,193.1834,193.1834,9434.0
2020-11-03 13:30:00,193.75,194.09,192.63,192.7,11211.0,193.2233,193.5624,192.1064,192.1762,11211.0
2020-11-03 14:00:00,192.72,193.1,192.25,192.33,19522.0,192.1961,192.5751,191.7274,191.8072,19522.0
2020-11-03 14:30:00,192.36,192.49,192.04,192.47,24815.0,191.8371,191.9667,191.518,191.9468,24815.0
2020-11-03 15:00:00,192.41,192.41,191.45,192.01,25120.0,191.887,191.887,190.9296,191.488,25120.0
2020-11-03 15:30:00,191.9,192.49,191.28,191.28,90038.0,191.3783,191.9667,190.76,190.76,90038.0
2020-11-04 09:30:00,197.87,199.68,197.13,199.64,40554.0,197.3321,199.1372,196.5941,199.0973,40554.0
2020-11-04 10:00:00,199.78,201.72,199.54,200.5,39150.0,199.2369,201.1717,198.9976,199.955,39150.0
2020-11-04 10:30:00,200.61,200.82,199.16,199.97,14440.0,200.0647,200.2741,198.6186,199.4264,14440.0
2020-11-04 11:00:00,200.18,200.45,199.31,200.06,10827.0,199.6358,199.9051,198.7682,199.5162,10827.0
2020-11-04 11:30:00,200.0,200.75,199.65,200.75,16215.0,199.4563,200.2043,199.1073,200.2043,16215.0
2020-11-04 12:00:00,200.91,201.89,200.65,201.89,15892.0,200.3639,201.3412,200.1046,201.3412,15892.0
2020-11-04 12:30:00,201.82,202.26,201.73,201.74,13260.0,201.2714,201.7102,201.1816,201.1916,13260.0
2020-11-04 13:00:00,201.77,201.91,201.15,201.91,11258.0,201.2215,201.3611,200.6032,201.3611,11258.0
2020-11-04 13:30:00,201.92,203.61,201.82,203.16,29013.0,201.3711,203.0565,201.2714,202.6077,29013.0
2020-11-04 14:00:00,203.34,204.12,203.14,203.69,16977.0,202.7873,203.5651,202.5878,203.1363,16977.0
2020-11-04 14:30:00,203.77,203.85,202.94,203.3,19498.0,203.2161,203.2959,202.3883,202.7474,19498.0
2020-11-04 15:00:00,203.21,203.38,202.42,202.57,39755.0,202.6576,202.8271,201.8698,202.0193,39755.0
2020-11-04 15:30:00,202.74,203.48,202.56,203.39,109308.0,202.1889,202.9269,202.0094,202.8371,109308.0
2020-11-05 09:30:00,207.23,208.53,205.8,206.53,37470.0,206.6667,207.9631,205.2406,205.9686,37470.0
2020-11-05 10:00:00,206.55,208.79,206.48,208.01,35274.0,205.9885,208.2224,205.9187,207.4446,35274.0
2020-11-05 10:30:00,208.04,208.98,207.84,208.75,26140.0,207.4745,208.4119,207.275,208.1825,26140.0
2020-11-05 11:00:00,208.97,209.11,207.89,208.62,28158.0,208.4019,208.5416,207.3249,208.0529,28158.0
2020-11-05 11:30:00,208.68,208.91,207.93,207.93,23142.0,208.1127,208.3421,207.3648,207.3648,23142.0
2020-11-05 12:00:00,207.95,208.68,207.1,207.26,20946.0,207.3847,208.1127,206.537,206.6966,20946.0
2020-11-05 12:30:00,207.33,207.97,207.12,207.86,11172.0,206.7664,207.4047,206.557,207.295,11172.0
2020-11-05 13:00:00,207.89,208.38,207.88,208.2,10750.0,207.3249,207.8136,207.3149,207.634,10750.0
2020-11-05 13:30:00,208.23,208.93,208.05,208.68,13006.0,207.664,208.3621,207.4844,208.1127,13006.0
2020-11-05 14:00:00,208.61,208.8,208.34,208.74,19880.0,208.0429,208.2324,207.7737,208.1726,19880.0
2020-11-05 14:30:00,208.95,209.01,208.31,208.88,31978.0,208.382,208.4418,207.7437,208.3122,31978.0
2020-11-05 15:00:00,208.81,209.03,208.47,208.83,45606.0,208.2424,208.4618,207.9033,208.2623,45606.0
2020-11-05 15:30:00,208.83,208.92,207.87,208.34,71929.0,208.2623,208.3521,207.3049,207.7737,71929.0
2020-11-06 09:30:00,208.63,208.63,205.6,205.75,10442.0,208.0629,208.0629,205.0411,205.1907,10442.0
2020-11-06 10:00:00,205.8,207.44,205.43,207.0,53449.0,205.2406,206.8761,204.8716,206.4373,53449.0
2020-11-06 10:30:00,207.06,207.72,206.76,207.29,13886.0,206.4971,207.1553,206.198,206.7265,13886.0
2020-11-06 11:00:00,207.02,207.83,207.02,207.72,6312.0,206.4572,207.265,206.4572,207.1553,6312.0
2020-11-06 11:30:00,207.64,207.94,207.05,207.3,14199.0,207.0756,207.3747,206.4872,206.7365,14199.0
2020-11-06 12:00:00,207.45,207.52,206.66,206.96,16415.0,206.8861,206.9559,206.0982,206.3974,16415.0
2020-11-06 12:30:00,206.98,207.98,206.81,207.98,35494.0,206.4174,207.4146,206.2478,207.4146,35494.0
2020-11-06 13:00:00,207.98,208.28,207.5,207.76,7482.0,207.4146,207.7138,206.9359,207.1952,7482.0
2020-11-06 13:30:00,207.69,207.69,207.2,207.36,9708.0,207.1254,207.1254,206.6368,206.7963,9708.0
2020-11-06 14:00:00,207.31,207.63,207.09,207.17,12205.0,206.7465,207.0656,206.5271,206.6068,12205.0
2020-11-06 14:30:00,207.25,207.57,206.78,207.02,14093.0,206.6866,207.0058,206.2179,206.4572,14093.0
2020-11-06 15:00:00,207.02,207.04,206.32,206.87,25174.0,206.4572,206.4772,205.7591,206.3077,25174.0
2020-11-06 15:30:00,206.81,208.0,206.61,206.65,43725.0,206.2478,207.4346,206.0484,206.0883,43725.0
2020-11-09 09:30:00,207.5,211.14,207.5,210.14,51223.0,206.9359,210.566,206.9359,209.5688,51223.0
2020-11-09 10:00:00,210.07,211.84,210.02,210.07,24035.0,209.499,211.2641,209.4491,209.499,24035.0
2020-11-09 10:30:00,210.03,210.62,208.63,209.54,11165.0,209.4591,210.0475,208.0629,208.9704,11165.0
2020-11-09 11:00:00,209.58,209.81,208.43,209.37,10751.0,209.0103,209.2397,207.8634,208.8009,10751.0
2020-11-09 11:30:00,209.44,209.8,207.87,207.87,13897.0,208.8707,209.2297,207.3049,207.3049,13897.0
2020-11-09 12:00:00,208.17,208.39,207.1,208.08,19141.0,207.6041,207.8235,206.537,207.5144,19141.0
2020-11-09 12:30:00,208.24,208.8,207.49,208.37,31752.0,207.6739,208.2324,206.926,207.8036,31752.0
2020-11-09 13:00:00,208.49,208.89,207.89,207.89,10179.0,207.9233,208.3222,207.3249,207.3249,10179.0
2020-11-09 13:30:00,208.12,208.3,206.93,207.25,14591.0,207.5543,207.7338,206.3675,206.6866,14591.0
2020-11-09 14:00:00,207.35,207.35,205.15,205.2,14274.0,206.7863,206.7863,204.5923,204.6422,14274.0
2020-11-09 14:30:00,205.28,205.3,204.5,204.71,21679.0,204.722,204.7419,203.9441,204.1535,21679.0
2020-11-09 15:00:00,204.94,205.94,204.93,205.28,26367.0,204.3829,205.3802,204.3729,204.722,26367.0
2020-11-09 15:30:00,205.36,205.74,203.42,203.46,99973.0,204.8018,205.1807,202.867,202.9069,99973.0
2020-11-10 09:30:00,200.0,201.5,199.27,200.78,34482.0,199.4563,200.9523,198.7283,200.2342,34482.0
2020-11-10 10:00:00,200.95,201.26,198.52,198.69,35143.0,200.4037,200.7129,197.9804,198.1499,35143.0
2020-11-10 10:30:00,198.63,199.44,197.1,197.89,49892.0,198.0901,198.8979,196.5642,197.3521,49892.0
2020-11-10 11:00:00,197.92,198.43,196.63,198.23,19529.0,197.382,197.8906,196.0955,197.6911,19529.0
2020-11-10 11:30:00,197.97,199.61,197.78,199.33,12701.0,197.4318,199.0674,197.2424,198.7882,12701.0
2020-11-10 12:00:00,199.31,200.9,199.3,200.15,12902.0,198.7682,200.3539,198.7582,199.6059,12902.0
2020-11-10 12:30:00,200.12,201.27,199.82,201.09,35107.0,199.576,200.7229,199.2768,200.5434,35107.0
2020-11-10 13:00:00,201.09,201.12,198.96,199.47,51658.0,200.5434,200.5733,198.4192,198.9278,51658.0
2020-11-10 13:30:00,199.47,199.82,198.86,199.47,27692.0,198.9278,199.2768,198.3194,198.9278,27692.0
2020-11-10 14:00:00,199.55,199.96,198.5,199.03,20555.0,199.0076,199.4164,197.9604,198.489,20555.0
2020-11-10 14:30:00,198.98,199.8,198.93,199.18,14375.0,198.4391,199.2569,198.3892,198.6386,14375.0
2020-11-10 15:00:00,199.14,199.84,198.75,199.69,21559.0,198.5987,199.2968,198.2097,199.1472,21559.0
2020-11-10 15:30:00,199.72,200.68,199.47,199.87,78091.0,199.1771,200.1345,198.9278,199.3267,78091.0
2020-11-11 09:30:00,201.59,204.32,200.57,204.1,45623.0,201.042,203.7646,200.0248,203.5452,45623.0
2020-11-11 10:00:00,204.14,204.75,203.29,203.42,27546.0,203.5851,204.1934,202.7374,202.867,27546.0
2020-11-11 10:30:00,203.65,203.82,202.92,203.28,8572.0,203.0964,203.2659,202.3684,202.7274,8572.0
2020-11-11 11:00:00,203.16,203.16,201.71,201.77,11657.0,202.6077,202.6077,201.1617,201.2215,11657.0
2020-11-11 11:30:00,201.88,202.83,201.49,202.37,17170.0,201.3312,202.2786,200.9423,201.8199,17170.0
2020-11-11 12:00:00,202.58,203.21,202.4,202.67,12181.0,202.0293,202.6576,201.8498,202.1191,12181.0
2020-11-11 12:30:00,202.72,203.01,202.28,202.35,19071.0,202.1689,202.4581,201.7301,201.7999,19071.0
2020-11-11 13:00:00,202.42,202.63,201.97,202.08,10964.0,201.8698,202.0792,201.421,201.5307,10964.0
2020-11-11 13:30:00,202.15,202.32,201.98,202.11,18365.0,201.6005,201.77,201.4309,201.5606,18365.0
2020-11-11 14:00:00,202.12,202.43,201.81,201.86,21732.0,201.5706,201.8797,201.2614,201.3113,21732.0
2020-11-11 14:30:00,201.88,201.98,201.13,201.53,12590.0,201.3312,201.4309,200.5833,200.9822,12590.0
2020-11-11 15:00:00,201.47,201.76,201.27,201.66,14644.0,200.9223,201.2115,200.7229,201.1118,14644.0
2020-11-11 15:30:00,201.73,202.37,201.63,201.91,48071.0,201.1816,201.8199,201.0819,201.3611,48071.0
2020-11-12 09:30:00,202.69,203.71,200.66,201.77,14536.0,202.139,203.1562,200.1145,201.2215,14536.0
2020-11-12 10:00:00,201.79,201.95,200.21,200.21,8034.0,201.2415,201.401,199.6658,199.6658,8034.0
2020-11-12 10:30:00,200.53,201.77,200.46,200.49,8560.0,199.9849,201.2215,199.9151,199.945,8560.0
2020-11-12 11:00:00,200.33,200.8,199.87,200.08,9058.0,199.7854,200.2542,199.3267,199.5361,9058.0
2020-11-12 11:30:00,200.03,200.03,199.33,199.42,6667.0,199.4862,199.4862,198.7882,198.8779,6667.0
2020-11-12 12:00:00,199.49,199.5,198.21,198.3,7482.0,198.9477,198.9577,197.6712,197.761,7482.0
2020-11-12 12:30:00,198.28,198.67,197.59,198.23,10062.0,197.741,198.1299,197.0529,197.6911,10062.0
2020-11-12 13:00:00,198.13,198.13,197.59,198.01,9400.0,197.5914,197.5914,197.0529,197.4717,9400.0
2020-11-12 13:30:00,197.96,199.36,197.82,199.35,10142.0,197.4219,198.8181,197.2823,198.8081,10142.0
2020-11-12 14:00:00,199.34,199.57,198.85,199.12,11915.0,198.7981,199.0275,198.3095,198.5787,11915.0
2020-11-12 14:30:00,199.03,199.28,198.25,198.38,11737.0,198.489,198.7383,197.7111,197.8407,11737.0
2020-11-12 15:00:00,198.41,198.81,197.93,198.45,23100.0,197.8707,198.2696,197.392,197.9105,23100.0
2020-11-12 15:30:00,198.41,199.09,198.07,198.83,48032.0,197.8707,198.5488,197.5316,198.2895,48032.0
2020-11-13 09:30:00,199.67,200.95,199.63,200.26,16824.0,199.1272,200.4037,199.0873,199.7156,16824.0
2020-11-13 10:00:00,200.25,200.34,199.11,200.15,7854.0,199.7057,199.7954,198.5687,199.6059,7854.0
2020-11-13 10:30:00,200.01,200.01,198.31,198.75,11060.0,199.4663,199.4663,197.7709,198.2097,11060.0
2020-11-13 11:00:00,198.85,198.93,198.17,198.17,15690.0,198.3095,198.3892,197.6313,197.6313,15690.0
2020-11-13 11:30:00,198.35,198.35,197.03,197.82,19682.0,197.8108,197.8108,196.4944,197.2823,19682.0
2020-11-13 12:00:00,197.84,197.95,197.52,197.68,7623.0,197.3022,197.4119,196.9831,197.1426,7623.0
2020-11-13 12:30:00,197.75,198.19,197.63,198.12,7273.0,197.2124,197.6513,197.0928,197.5814,7273.0
2020-11-13 13:00:00,198.08,198.3,197.92,198.04,7535.0,197.5415,197.761,197.382,197.5017,7535.0
2020-11-13 13:30:00,197.99,198.04,197.78,197.88,3899.0,197.4518,197.5017,197.2424,197.3421,3899.0
2020-11-13 14:00:00,197.97,198.31,197.75,198.21,7094.0,197.4318,197.7709,197.2124,197.6712,7094.0
2020-11-13 14:30:00,198.12,198.24,197.88,198.12,10659.0,197.5814,197.7011,197.3421,197.5814,10659.0
2020-11-13 15:00:00,198.02,198.2,197.78,198.15,18235.0,197.4817,197.6612,197.2424,197.6114,18235.0
2020-11-13 15:30:00,198.13,198.81,198.03,198.51,56160.0,197.5914,198.2696,197.4917,197.9704,56160.0
2020-11-16 09:30:00,197.77,198.6,196.55,196.72,36356.0,197.2324,198.0601,196.0157,196.1852,36356.0
2020-11-16 10:00:00,196.7,197.0,195.54,196.4,13850.0,196.1653,196.4645,195.0085,195.8661,13850.0
2020-11-16 10:30:00,196.55,197.35,196.45,197.22,17193.0,196.0157,196.8135,195.916,196.6839,17193.0
2020-11-16 11:00:00,197.55,198.34,197.2,197.75,7400.0,197.013,197.8008,196.6639,197.2124,7400.0
2020-11-16 11:30:00,197.89,198.18,197.86,197.91,6589.0,197.3521,197.6413,197.3221,197.372,6589.0
2020-11-16 12:00:00,197.99,198.02,196.39,196.84,15671.0,197.4518,197.4817,195.8561,196.3049,15671.0
2020-11-16 12:30:00,196.79,196.89,195.82,196.2,22406.0,196.2551,196.3548,195.2877,195.6667,22406.0
2020-11-16 13:00:00,196.19,197.3,195.94,196.9,15290.0,195.6567,196.7637,195.4074,196.3648,15290.0
2020-11-16 13:30:00,196.87,197.22,195.24,196.13,22675.0,196.3348,196.6839,194.7093,195.5968,22675.0
2020-11-16 14:00:00,196.16,196.28,195.13,195.32,20918.0,195.6268,195.7464,194.5996,194.7891,20918.0
2020-11-16 14:30:00,195.38,195.55,194.31,194.53,22584.0,194.8489,195.0184,193.7818,194.0012,22584.0
2020-11-16 15:00:00,194.6,194.99,194.27,194.73,17585.0,194.071,194.4599,193.7419,194.2007,17585.0
2020-11-16 15:30:00,194.74,195.0,194.11,194.98,71022.0,194.2106,194.4699,193.5823,194.45,71022.0
2020-11-17 09:30:00,194.1,196.43,194.1,195.51,26301.0,193.5724,195.896,193.5724,194.9785,26301.0
2020-11-17 10:00:00,195.25,195.77,195.17,195.17,5931.0,194.7192,195.2378,194.6395,194.6395,5931.0
2020-11-17 10:30:00,195.34,195.73,195.18,195.55,8560.0,194.809,195.1979,194.6494,195.0184,8560.0
2020-11-17 11:00:00,195.57,195.57,194.15,194.4,6539.0,195.0384,195.0384,193.6222,193.8716,6539.0
2020-11-17 11:30:00,194.32,194.75,194.11,194.75,8866.0,193.7918,194.2206,193.5823,194.2206,8866.0
2020-11-17 12:00:00,194.69,195.08,194.31,194.7,9515.0,194.1608,194.5497,193.7818,194.1707,9515.0
2020-11-17 12:30:00,194.73,194.74,194.37,194.74,5996.0,194.2007,194.2106,193.8416,194.2106,5996.0
2020-11-17 13:00:00,194.81,195.13,194.74,195.13,12691.0,194.2804,194.5996,194.2106,194.5996,12691.0
2020-11-17 13:30:00,195.14,195.15,194.77,195.15,4868.0,194.6095,194.6195,194.2405,194.6195,4868.0
2020-11-17 14:00:00,195.13,195.36,194.83,194.85,7688.0,194.5996,194.8289,194.3004,194.3203,7688.0
2020-11-17 14:30:00,194.74,195.15,194.19,194.19,9953.0,194.2106,194.6195,193.6621,193.6621,9953.0
2020-11-17 15:00:00,194.28,194.4,193.71,194.14,14820.0,193.7519,193.8716,193.1834,193.6123,14820.0
2020-11-17 15:30:00,194.1,194.67,193.68,194.54,49077.0,193.5724,194.1408,193.1535,194.0112,49077.0
2020-11-18 09:30:00,194.64,195.41,193.06,194.26,38274.0,194.1109,194.8788,192.5352,193.7319,38274.0
2020-11-18 10:00:00,194.25,195.02,193.68,194.49,16286.0,193.722,194.4899,193.1535,193.9613,16286.0
2020-11-18 10:30:00,194.62,195.03,194.49,194.69,55921.0,194.091,194.4998,193.9613,194.1608,55921.0
2020-11-18 11:00:00,194.78,194.9,194.25,194.62,11224.0,194.2505,194.3702,193.722,194.091,11224.0
2020-11-18 11:30:00,194.62,194.89,194.34,194.8,16086.0,194.091,194.3602,193.8117,194.2705,16086.0
2020-11-18 12:00:00,194.89,194.99,194.46,194.55,35995.0,194.3602,194.4599,193.9314,194.0211,35995.0
2020-11-18 12:30:00,194.6,195.94,194.54,195.65,48093.0,194.071,195.4074,194.0112,195.1182,48093.0
2020-11-18 13:00:00,195.66,195.84,195.31,195.32,12547.0,195.1281,195.3076,194.7791,194.7891,12547.0
2020-11-18 13:30:00,195.35,195.46,194.53,194.75,7625.0,194.819,194.9287,194.0012,194.2206,7625.0
2020-11-18 14:00:00,194.82,194.91,194.42,194.69,11993.0,194.2904,194.3802,193.8915,194.1608,11993.0
2020-11-18 14:30:00,194.76,195.23,194.5,195.23,22345.0,194.2306,194.6993,193.9713,194.6993,22345.0
2020-11-18 15:00:00,195.11,195.73,194.95,195.08,15786.0,194.5796,195.1979,194.4201,194.5497,15786.0
2020-11-18 15:30:00,195.08,195.08,194.03,194.22,56101.0,194.5497,194.5497,193.5026,193.692,56101.0
2020-11-19 09:30:00,193.68,195.46,191.74,195.43,38093.0,193.1535,194.9287,191.2188,194.8988,38093.0
2020-11-19 10:00:00,195.53,195.67,194.79,195.15,14356.0,194.9985,195.1381,194.2605,194.6195,14356.0
2020-11-19 10:30:00,195.22,195.8,194.95,195.56,25892.0,194.6893,195.2677,194.4201,195.0284,25892.0
2020-11-19 11:00:00,195.61,196.55,195.49,196.43,14943.0,195.0783,196.0157,194.9586,195.896,14943.0
2020-11-19 11:30:00,196.53,197.35,196.33,197.25,15480.0,195.9958,196.8135,195.7963,196.7138,15480.0
2020-11-19 12:00:00,197.2,198.55,197.11,198.2,25411.0,196.6639,198.0103,196.5742,197.6612,25411.0
2020-11-19 12:30:00,198.15,198.15,196.77,196.77,14492.0,197.6114,197.6114,196.2351,196.2351,14492.0
2020-11-19 13:00:00,196.86,197.41,196.76,197.02,10423.0,196.3249,196.8734,196.2251,196.4844,10423.0
2020-11-19 13:30:00,197.17,197.31,196.86,197.31,12191.0,196.634,196.7736,196.3249,196.7736,12191.0
2020-11-19 14:00:00,197.3,197.9,197.3,197.46,11302.0,196.7637,197.362,196.7637,196.9232,11302.0
2020-11-19 14:30:00,197.59,198.33,197.59,198.33,11060.0,197.0529,197.7909,197.0529,197.7909,11060.0
2020-11-19 15:00:00,198.23,198.23,196.92,197.22,14790.0,197.6911,197.6911,196.3847,196.6839,14790.0
2020-11-19 15:30:00,197.28,197.73,196.98,197.48,50095.0,196.7437,197.1925,196.4445,196.9432,50095.0
2020-11-20 09:30:00,196.4,197.02,195.12,196.83,67325.0,195.8661,196.4844,194.5896,196.2949,67325.0
2020-11-20 10:00:00,196.88,198.0,195.98,198.0,14581.0,196.3448,197.4618,195.4473,197.4618,14581.0
2020-11-20 10:30:00,198.02,198.46,197.57,197.87,11905.0,197.4817,197.9205,197.0329,197.3321,11905.0
2020-11-20 11:00:00,197.9,198.67,197.87,198.29,10046.0,197.362,198.1299,197.3321,197.751,10046.0
2020-11-20 11:30:00,198.12,198.44,197.28,197.36,11950.0,197.5814,197.9006,196.7437,196.8235,11950.0
2020-11-20 12:00:00,197.33,197.6,197.26,197.6,9148.0,196.7936,197.0629,196.7238,197.0629,9148.0
2020-11-20 12:30:00,197.67,197.77,197.25,197.58,10000.0,197.1327,197.2324,196.7138,197.0429,10000.0
2020-11-20 13:00:00,197.53,197.58,197.2,197.34,9133.0,196.993,197.0429,196.6639,196.8036,9133.0
2020-11-20 13:30:00,197.29,197.7,197.24,197.35,8369.0,196.7537,197.1626,196.7038,196.8135,8369.0
2020-11-20 14:00:00,197.4,197.42,196.91,197.13,12170.0,196.8634,196.8833,196.3747,196.5941,12170.0
2020-11-20 14:30:00,197.11,197.48,197.08,197.08,12243.0,196.5742,196.9432,196.5443,196.5443,12243.0
2020-11-20 15:00:00,197.17,197.21,196.46,197.0,19714.0,196.634,196.6739,195.926,196.4645,19714.0
2020-11-20 15:30:00,196.96,197.25,196.25,196.52,53361.0,196.4246,196.7138,195.7165,195.9858,53361.0
2020-11-23 09:30:00,197.3,197.49,195.93,196.77,13708.0,196.7637,196.9532,195.3974,196.2351,13708.0
2020-11-23 10:00:00,196.77,196.77,195.2,195.31,12208.0,196.2351,196.2351,194.6694,194.7791,12208.0
2020-11-23 10:30:00,195.39,196.08,195.13,195.99,14574.0,194.8589,195.547,194.5996,195.4572,14574.0
2020-11-23 11:00:00,195.87,196.0,194.18,194.4,15645.0,195.3376,195.4672,193.6522,193.8716,15645.0
2020-11-23 11:30:00,194.5,195.69,194.42,195.42,25512.0,193.9713,195.158,193.8915,194.8888,25512.0
2020-11-23 12:00:00,195.41,195.61,195.12,195.52,11671.0,194.8788,195.0783,194.5896,194.9885,11671.0
2020-11-23 12:30:00,195.48,195.67,195.41,195.57,5095.0,194.9486,195.1381,194.8788,195.0384,5095.0
2020-11-23 13:00:00,195.6,195.78,195.39,195.69,8391.0,195.0683,195.2478,194.8589,195.158,8391.0
2020-11-23 13:30:00,195.75,195.88,195.45,195.68,5720.0,195.2179,195.3475,194.9187,195.1481,5720.0
2020-11-23 14:00:00,195.68,195.99,195.59,195.7,7201.0,195.1481,195.4572,195.0583,195.168,7201.0
2020-11-23 14:30:00,195.81,196.41,195.73,196.31,11650.0,195.2777,195.8761,195.1979,195.7764,11650.0
2020-11-23 15:00:00,196.27,196.87,196.27,196.87,13073.0,195.7365,196.3348,195.7365,196.3348,13073.0
2020-11-23 15:30:00,196.81,196.94,196.17,196.62,46754.0,196.275,196.4046,195.6367,196.0855,46754.0
2020-11-24 09:30:00,196.66,196.66,194.91,195.68,22850.0,196.1254,196.1254,194.3802,195.1481,22850.0
2020-11-24 10:00:00,195.72,195.72,194.04,194.5,14824.0,195.188,195.188,193.5125,193.9713,14824.0
2020-11-24 10:30:00,194.28,195.15,194.27,194.48,8211.0,193.7519,194.6195,193.7419,193.9513,8211.0
2020-11-24 11:00:00,194.4,195.9,194.4,195.33,15424.0,193.8716,195.3675,193.8716,194.799,15424.0
2020-11-24 11:30:00,195.34,195.6,194.85,195.48,22522.0,194.809,195.0683,194.3203,194.9486,22522.0
2020-11-24 12:00:00,195.41,196.11,195.41,196.11,7611.0,194.8788,195.5769,194.8788,195.5769,7611.0
2020-11-24 12:30:00,196.19,197.14,196.19,197.14,10444.0,195.6567,196.6041,195.6567,196.6041,10444.0
2020-11-24 13:00:00,197.16,197.69,196.93,197.02,12449.0,196.624,197.1526,196.3947,196.4844,12449.0
2020-11-24 13:30:00,197.23,197.93,197.07,197.5,8148.0,196.6939,197.392,196.5343,196.9631,8148.0
2020-11-24 14:00:00,197.49,197.61,197.25,197.25,8619.0,196.9532,197.0728,196.7138,196.7138,8619.0
2020-11-24 14:30:00,197.28,197.56,196.92,197.28,9526.0,196.7437,197.023,196.3847,196.7437,9526.0
2020-11-24 15:00:00,197.31,197.55,197.03,197.52,13547.0,196.7736,197.013,196.4944,196.9831,13547.0
2020-11-24 15:30:00,197.66,197.68,197.26,197.33,29309.0,197.1227,197.1426,196.7238,196.7936,29309.0
2020-11-25 09:30:00,198.51,199.75,197.74,199.28,21608.0,197.9704,199.207,197.2025,198.7383,21608.0
2020-11-25 10:00:00,199.3,199.3,197.74,197.88,15199.0,198.7582,198.7582,197.2025,197.3421,15199.0
2020-11-25 10:30:00,197.77,198.11,197.55,197.69,20250.0,197.2324,197.5715,197.013,197.1526,20250.0
2020-11-25 11:00:00,197.66,198.29,197.66,198.1,28684.0,197.1227,197.751,197.1227,197.5615,28684.0
2020-11-25 11:30:00,198.11,198.29,197.5,197.52,8128.0,197.5715,197.751,196.9631,196.9831,8128.0
2020-11-25 12:00:00,197.6,198.04,197.56,197.97,6184.0,197.0629,197.5017,197.023,197.4318,6184.0
2020-11-25 12:30:00,197.95,198.72,197.9,198.72,26137.0,197.4119,198.1798,197.362,198.1798,26137.0
2020-11-25 13:00:00,198.65,198.82,197.83,197.84,30754.0,198.11,198.2795,197.2922,197.3022,30754.0
2020-11-25 13:30:00,197.78,198.91,197.65,198.7,14088.0,197.2424,198.3693,197.1127,198.1599,14088.0
2020-11-25 14:00:00,198.64,198.83,198.04,198.68,15349.0,198.1,198.2895,197.5017,198.1399,15349.0
2020-11-25 14:30:00,198.75,199.12,198.7,199.12,17923.0,198.2097,198.5787,198.1599,198.5787,17923.0
2020-11-25 15:00:00,199.15,199.5,199.03,199.5,15374.0,198.6086,198.9577,198.489,198.9577,15374.0
2020-11-25 15:30:00,199.46,199.48,198.61,198.73,55488.0,198.9178,198.9377,198.0701,198.1898,55488.0
2020-11-27 09:30:00,199.24,199.5,197.58,198.12,19246.0,198.6984,198.9577,197.0429,197.5814,19246.0
2020-11-27 10:00:00,198.46,200.09,198.46,199.75,12884.0,197.9205,199.5461,197.9205,199.207,12884.0
2020-11-27 10:30:00,199.64,199.77,198.95,199.15,18522.0,199.0973,199.227,198.4092,198.6086,18522.0
2020-11-27 11:00:00,199.16,199.36,198.86,198.99,17331.0,198.6186,198.8181,198.3194,198.4491,17331.0
2020-11-27 11:30:00,198.94,199.41,198.75,199.28,17156.0,198.3992,198.8679,198.2097,198.7383,17156.0
2020-11-27 12:00:00,199.32,200.45,199.32,200.03,16197.0,198.7782,199.9051,198.7782,199.4862,16197.0
2020-11-27 12:30:00,200.07,200.9,199.98,200.67,29286.0,199.5261,200.3539,199.4364,200.1245,29286.0
2020-11-30 09:30:00,199.73,199.99,197.34,197.96,19749.0,199.1871,199.4464,196.8036,197.4219,19749.0
2020-11-30 10:00:00,198.15,199.1,198.13,198.64,15323.0,197.6114,198.5588,197.5914,198.1,15323.0
2020-11-30 10:30:00,198.57,198.8,197.3,197.93,22625.0,198.0302,198.2596,196.7637,197.392,22625.0
2020-11-30 11:00:00,197.82,198.28,197.27,197.27,20035.0,197.2823,197.741,196.7338,196.7338,20035.0
2020-11-30 11:30:00,197.3,197.3,196.58,197.0,14736.0,196.7637,196.7637,196.0456,196.4645,14736.0
2020-11-30 12:00:00,197.01,197.99,196.74,197.99,17939.0,196.4745,197.4518,196.2052,197.4518,17939.0
2020-11-30 12:30:00,197.98,198.85,197.92,198.55,24764.0,197.4418,198.3095,197.382,198.0103,24764.0
2020-11-30 13:00:00,198.55,199.7,198.48,199.25,30465.0,198.0103,199.1571,197.9405,198.7084,30465.0
2020-11-30 13:30:00,199.26,199.37,198.11,198.11,13062.0,198.7183,198.828,197.5715,197.5715,13062.0
2020-11-30 14:00:00,198.19,198.77,198.19,198.63,10473.0,197.6513,198.2297,197.6513,198.0901,10473.0
2020-11-30 14:30:00,198.55,198.85,198.2,198.85,13048.0,198.0103,198.3095,197.6612,198.3095,13048.0
2020-11-30 15:00:00,198.98,199.63,198.59,199.31,27073.0,198.4391,199.0873,198.0502,198.7682,27073.0
2020-11-30 15:30:00,199.37,201.07,199.37,200.68,105022.0,198.828,200.5234,198.828,200.1345,105022.0
2020-12-01 09:30:00,201.0,201.46,199.63,200.15,29555.0,200.4536,200.9124,199.0873,199.6059,29555.0
2020-12-01 10:00:00,200.34,201.09,199.89,200.37,13847.0,199.7954,200.5434,199.3466,199.8253,13847.0
2020-12-01 10:30:00,200.27,200.54,199.83,200.35,21606.0,199.7256,199.9949,199.2868,199.8054,21606.0
2020-12-01 11:00:00,200.5,201.19,200.46,200.57,7967.0,199.955,200.6431,199.9151,200.0248,7967.0
2020-12-01 11:30:00,200.45,200.91,200.11,200.63,6906.0,199.9051,200.3639,199.566,200.0846,6906.0
2020-12-01 12:00:00,200.66,200.95,200.56,200.83,14134.0,200.1145,200.4037,200.0148,200.2841,14134.0
2020-12-01 12:30:00,200.9,201.62,200.88,201.53,12137.0,200.3539,201.0719,200.3339,200.9822,12137.0
2020-12-01 13:00:00,201.58,201.92,201.52,201.92,7324.0,201.032,201.3711,200.9722,201.3711,7324.0
2020-12-01 13:30:00,202.0,202.11,201.77,202.02,8499.0,201.4509,201.5606,201.2215,201.4708,8499.0
2020-12-01 14:00:00,201.99,202.14,201.28,201.28,7715.0,201.4409,201.5905,200.7329,200.7329,7715.0
2020-12-01 14:30:00,201.28,201.73,200.93,201.49,11809.0,200.7329,201.1816,200.3838,200.9423,11809.0
2020-12-01 15:00:00,201.44,201.49,200.49,200.69,12403.0,200.8924,200.9423,199.945,200.1445,12403.0
2020-12-01 15:30:00,200.64,200.99,200.25,200.9,27396.0,200.0946,200.4436,199.7057,200.3539,27396.0
2020-12-02 09:30:00,200.45,202.09,199.72,201.91,18737.0,199.9051,201.5406,199.1771,201.3611,18737.0
2020-12-02 10:00:00,201.79,202.14,200.85,201.41,9506.0,201.2415,201.5905,200.304,200.8625,9506.0
2020-12-02 10:30:00,201.56,201.56,200.91,201.12,4900.0,201.0121,201.0121,200.3639,200.5733,4900.0
2020-12-02 11:00:00,201.15,201.27,200.6,200.6,7486.0,200.6032,200.7229,200.0547,200.0547,7486.0
2020-12-02 11:30:00,200.71,200.87,200.17,200.41,16143.0,200.1644,200.324,199.6259,199.8652,16143.0
2020-12-02 12:00:00,200.43,200.47,199.93,200.29,12866.0,199.8852,199.9251,199.3865,199.7455,12866.0
2020-12-02 12:30:00,200.31,200.65,200.25,200.5,6741.0,199.7655,200.1046,199.7057,199.955,6741.0
2020-12-02 13:00:00,200.58,200.75,200.33,200.64,46854.0,200.0348,200.2043,199.7854,200.0946,46854.0
2020-12-02 13:30:00,200.64,200.64,200.23,200.46,7650.0,200.0946,200.0946,199.6857,199.9151,7650.0
2020-12-02 14:00:00,200.46,200.6,200.37,200.6,14164.0,199.9151,200.0547,199.8253,200.0547,14164.0
2020-12-02 14:30:00,200.72,200.9,200.52,200.59,16928.0,200.1744,200.3539,199.9749,200.0447,16928.0
2020-12-02 15:00:00,200.68,200.71,200.05,200.09,12119.0,200.1345,200.1644,199.5062,199.5461,12119.0
2020-12-02 15:30:00,200.14,200.94,199.77,200.24,36996.0,199.5959,200.3938,199.227,199.6957,36996.0
2020-12-03 09:30:00,199.7,200.73,198.93,200.68,19070.0,199.1571,200.1843,198.3892,200.1345,19070.0
2020-12-03 10:00:00,200.89,201.82,200.82,201.2,11302.0,200.3439,201.2714,200.2741,200.6531,11302.0
2020-12-03 10:30:00,201.04,201.09,200.24,200.47,8533.0,200.4935,200.5434,199.6957,199.9251,8533.0
2020-12-03 11:00:00,200.57,201.86,200.54,201.7,12324.0,200.0248,201.3113,199.9949,201.1517,12324.0
2020-12-03 11:30:00,201.78,202.03,201.51,201.81,8698.0,201.2315,201.4808,200.9622,201.2614,8698.0
2020-12-03 12:00:00,201.8,201.87,201.35,201.66,10397.0,201.2514,201.3212,200.8027,201.1118,10397.0
2020-12-03 12:30:00,201.74,202.19,201.62,201.83,12186.0,201.1916,201.6404,201.0719,201.2814,12186.0
2020-12-03 13:00:00,201.69,201.8,201.39,201.58,5052.0,201.1417,201.2514,200.8426,201.032,5052.0
2020-12-03 13:30:00,201.65,201.65,200.85,200.85,4497.0,201.1018,201.1018,200.304,200.304,4497.0
2020-12-03 14:00:00,201.02,201.26,200.74,200.85,6211.0,200.4736,200.7129,200.1943,200.304,6211.0
2020-12-03 14:30:00,200.85,201.29,200.81,201.06,6719.0,200.304,200.7428,200.2641,200.5134,6719.0
2020-12-03 15:00:00,201.16,201.29,200.85,200.95,11763.0,200.6132,200.7428,200.304,200.4037,11763.0
2020-12-03 15:30:00,200.91,201.13,200.61,201.06,65269.0,200.3639,200.5833,200.0647,200.5134,65269.0
2020-12-04 09:30:00,201.22,203.25,200.87,202.88,8710.0,200.673,202.6975,200.324,202.3285,8710.0
2020-12-04 10:00:00,203.15,204.12,202.98,203.04,13643.0,202.5978,203.5651,202.4282,202.4881,13643.0
2020-12-04 10:30:00,202.89,204.24,202.59,204.09,10105.0,202.3385,203.6848,202.0393,203.5352,10105.0
2020-12-04 11:00:00,204.14,204.17,203.57,203.94,4646.0,203.5851,203.615,203.0166,203.3856,4646.0
2020-12-04 11:30:00,204.03,204.54,203.85,203.94,8966.0,203.4754,203.984,203.2959,203.3856,8966.0
2020-12-04 12:00:00,203.87,204.01,203.79,203.79,2973.0,203.3158,203.4554,203.236,203.236,2973.0
2020-12-04 12:30:00,203.66,203.91,203.66,203.81,4688.0,203.1064,203.3557,203.1064,203.256,4688.0
2020-12-04 13:00:00,203.9,203.9,203.59,203.59,4829.0,203.3457,203.3457,203.0366,203.0366,4829.0
2020-12-04 13:30:00,203.64,203.91,203.43,203.43,11433.0,203.0864,203.3557,202.877,202.877,11433.0
2020-12-04 14:00:00,203.59,203.63,203.36,203.57,9546.0,203.0366,203.0765,202.8072,203.0166,9546.0
2020-12-04 14:30:00,203.52,203.89,203.51,203.68,7061.0,202.9668,203.3358,202.9568,203.1263,7061.0
2020-12-04 15:00:00,203.76,203.8,203.29,203.32,9638.0,203.2061,203.246,202.7374,202.7673,9638.0
2020-12-04 15:30:00,203.35,204.37,203.29,204.11,50355.0,202.7972,203.8145,202.7374,203.5552,50355.0
2020-12-07 09:30:00,203.39,205.45,203.36,205.28,17684.0,202.8371,204.8915,202.8072,204.722,17684.0
2020-12-07 10:00:00,205.36,205.64,204.65,205.16,8679.0,204.8018,205.081,204.0937,204.6023,8679.0
2020-12-07 10:30:00,205.2,205.6,204.62,205.19,11540.0,204.6422,205.0411,204.0638,204.6322,11540.0
2020-12-07 11:00:00,204.92,205.17,204.5,204.75,11116.0,204.363,204.6123,203.9441,204.1934,11116.0
2020-12-07 11:30:00,204.83,205.44,204.65,205.44,16765.0,204.2732,204.8815,204.0937,204.8815,16765.0
2020-12-07 12:00:00,205.37,205.9,205.07,205.45,31747.0,204.8117,205.3403,204.5125,204.8915,31747.0
2020-12-07 12:30:00,205.51,205.54,204.91,205.04,11862.0,204.9514,204.9813,204.353,204.4826,11862.0
2020-12-07 13:00:00,205.03,205.33,204.99,205.02,14289.0,204.4727,204.7718,204.4328,204.4627,14289.0
2020-12-07 13:30:00,205.06,205.72,205.06,205.58,12966.0,204.5026,205.1608,204.5026,205.0212,12966.0
2020-12-07 14:00:00,205.53,205.75,204.72,205.75,42659.0,204.9713,205.1907,204.1635,205.1907,42659.0
2020-12-07 14:30:00,205.68,205.84,204.42,204.59,41379.0,205.1209,205.2805,203.8643,204.0339,41379.0
2020-12-07 15:00:00,204.66,205.26,204.43,205.09,38629.0,204.1037,204.702,203.8743,204.5325,38629.0
2020-12-07 15:30:00,205.11,205.59,204.42,205.45,76783.0,204.5524,205.0311,203.8643,204.8915,76783.0
2020-12-08 09:30:00,205.72,206.02,203.94,205.64,17053.0,205.1608,205.46,203.3856,205.081,17053.0
2020-12-08 10:00:00,205.84,206.47,205.11,205.29,13410.0,205.2805,205.9087,204.5524,204.7319,13410.0
2020-12-08 10:30:00,205.39,207.08,205.39,206.77,18235.0,204.8317,206.5171,204.8317,206.2079,18235.0
2020-12-08 11:00:00,206.87,207.22,206.51,207.16,10019.0,206.3077,206.6567,205.9486,206.5969,10019.0
2020-12-08 11:30:00,207.12,207.17,206.49,206.61,11922.0,206.557,206.6068,205.9287,206.0484,11922.0
2020-12-08 12:00:00,206.92,206.92,206.51,206.51,7982.0,206.3575,206.3575,205.9486,205.9486,7982.0
2020-12-08 12:30:00,206.44,206.94,206.23,206.94,12081.0,205.8788,206.3775,205.6694,206.3775,12081.0
2020-12-08 13:00:00,206.88,207.4,206.63,207.22,34650.0,206.3176,206.8362,206.0683,206.6567,34650.0
2020-12-08 13:30:00,207.27,207.73,207.23,207.52,20507.0,206.7066,207.1653,206.6667,206.9559,20507.0
2020-12-08 14:00:00,207.51,207.68,207.16,207.68,29258.0,206.9459,207.1155,206.5969,207.1155,29258.0
2020-12-08 14:30:00,207.6,207.63,207.07,207.37,9240.0,207.0357,207.0656,206.5071,206.8063,9240.0
2020-12-08 15:00:00,207.37,207.38,206.67,206.84,13009.0,206.8063,206.8163,206.1082,206.2777,13009.0
2020-12-08 15:30:00,206.85,207.08,206.55,206.97,62725.0,206.2877,206.5171,205.9885,206.4074,62725.0
2020-12-09 09:30:00,210.85,210.85,207.44,207.5,30933.0,210.2768,210.2768,206.8761,206.9359,30933.0
2020-12-09 10:00:00,207.72,208.07,206.9,207.04,12413.0,207.1553,207.5044,206.3376,206.4772,12413.0
2020-12-09 10:30:00,207.09,207.73,206.85,207.73,9160.0,206.5271,207.1653,206.2877,207.1653,9160.0
2020-12-09 11:00:00,207.67,207.67,206.89,207.02,11612.0,207.1055,207.1055,206.3276,206.4572,11612.0
2020-12-09 11:30:00,207.09,207.46,206.84,207.36,10946.0,206.5271,206.8961,206.2777,206.7963,10946.0
2020-12-09 12:00:00,207.18,207.19,206.56,206.89,7516.0,206.6168,206.6268,205.9985,206.3276,7516.0
2020-12-09 12:30:00,206.83,206.91,205.7,205.92,17153.0,206.2678,206.3475,205.1408,205.3602,17153.0
2020-12-09 13:00:00,205.95,205.97,204.57,204.57,19985.0,205.3902,205.4101,204.0139,204.0139,19985.0
2020-12-09 13:30:00,204.57,204.8,203.99,204.01,8467.0,204.0139,204.2433,203.4355,203.4554,8467.0
2020-12-09 14:00:00,204.03,204.59,204.03,204.3,8501.0,203.4754,204.0339,203.4754,203.7446,8501.0
2020-12-09 14:30:00,204.35,204.4,203.84,204.2,6961.0,203.7945,203.8444,203.2859,203.6449,6961.0
2020-12-09 15:00:00,204.27,204.76,204.0,204.16,15279.0,203.7147,204.2034,203.4455,203.605,15279.0
2020-12-09 15:30:00,204.2,204.89,203.64,204.53,64699.0,203.6449,204.333,203.0864,203.974,64699.0
2020-12-10 09:30:00,204.06,204.36,202.05,204.19,13609.0,203.5053,203.8045,201.5008,203.6349,13609.0
2020-12-10 10:00:00,204.42,204.96,204.09,204.77,12653.0,203.8643,204.4028,203.5352,204.2134,12653.0
2020-12-10 10:30:00,204.94,205.42,204.69,205.02,13325.0,204.3829,204.8616,204.1336,204.4627,13325.0
2020-12-10 11:00:00,205.05,205.75,205.04,205.36,12314.0,204.4926,205.1907,204.4826,204.8018,12314.0
2020-12-10 11:30:00,205.43,205.43,204.54,204.75,6186.0,204.8716,204.8716,203.984,204.1934,6186.0
2020-12-10 12:00:00,204.71,205.41,204.71,205.41,10635.0,204.1535,204.8516,204.1535,204.8516,10635.0
2020-12-10 12:30:00,205.49,205.71,205.36,205.7,10985.0,204.9314,205.1508,204.8018,205.1408,10985.0
2020-12-10 13:00:00,205.76,206.39,205.69,206.3,21509.0,205.2007,205.829,205.1309,205.7392,21509.0
2020-12-10 13:30:00,206.39,206.39,205.97,206.12,9081.0,205.829,205.829,205.4101,205.5597,9081.0
2020-12-10 14:00:00,206.16,206.67,206.01,206.67,13731.0,205.5996,206.1082,205.45,206.1082,13731.0
2020-12-10 14:30:00,206.65,207.02,206.45,206.53,10210.0,206.0883,206.4572,205.8888,205.9686,10210.0
2020-12-10 15:00:00,206.59,207.35,206.55,207.22,14492.0,206.0284,206.7863,205.9885,206.6567,14492.0
2020-12-10 15:30:00,207.29,208.63,207.25,207.75,76936.0,206.7265,208.0629,206.6866,207.1853,76936.0
2020-12-11 09:30:00,206.63,207.17,205.2,207.07,33084.0,206.0683,206.6068,204.6422,206.5071,33084.0
2020-12-11 10:00:00,206.5,207.31,206.04,207.0,12900.0,205.9387,206.7465,205.4799,206.4373,12900.0
2020-12-11 10:30:00,206.97,207.27,206.86,207.16,4504.0,206.4074,206.7066,206.2977,206.5969,4504.0
2020-12-11 11:00:00,207.23,207.23,206.8,206.91,7892.0,206.6667,206.6667,206.2378,206.3475,7892.0
2020-12-11 11:30:00,206.91,207.3,206.77,207.11,7928.0,206.3475,206.7365,206.2079,206.547,7928.0
2020-12-11 12:00:00,207.18,207.5,206.68,207.48,12526.0,206.6168,206.9359,206.1182,206.916,12526.0
2020-12-11 12:30:00,207.47,208.3,207.19,208.3,24268.0,206.906,207.7338,206.6268,207.7338,24268.0
2020-12-11 13:00:00,208.16,208.62,207.95,208.0,15959.0,207.5941,208.0529,207.3847,207.4346,15959.0
2020-12-11 13:30:00,208.07,209.35,208.07,208.8,21487.0,207.5044,208.7809,207.5044,208.2324,21487.0
2020-12-11 14:00:00,208.74,209.33,208.53,209.09,17078.0,208.1726,208.761,207.9631,208.5216,17078.0
2020-12-11 14:30:00,209.04,209.79,209.04,209.67,24148.0,208.4718,209.2197,208.4718,209.1,24148.0
2020-12-11 15:00:00,209.67,210.12,209.43,209.74,28855.0,209.1,209.5488,208.8607,209.1699,28855.0
2020-12-11 15:30:00,209.77,210.14,209.57,209.99,63324.0,209.1998,209.5688,209.0003,209.4192,63324.0
2020-12-14 09:30:00,209.75,212.62,209.07,212.59,22747.0,209.1798,212.042,208.5017,212.0121,22747.0
2020-12-14 10:00:00,212.85,213.03,212.02,212.81,12410.0,212.2714,212.4509,211.4437,212.2315,12410.0
2020-12-14 10:30:00,212.73,213.08,212.53,212.78,12661.0,212.1517,212.5008,211.9523,212.2016,12661.0
2020-12-14 11:00:00,212.79,213.71,212.67,213.04,12619.0,212.2116,213.1291,212.0919,212.4609,12619.0
2020-12-14 11:30:00,213.06,214.23,212.6,214.22,21251.0,212.4808,213.6476,212.0221,213.6377,21251.0
2020-12-14 12:00:00,214.11,214.43,213.71,214.09,33311.0,213.528,213.8471,213.1291,213.508,33311.0
2020-12-14 12:30:00,214.08,214.16,213.72,213.96,31658.0,213.4981,213.5778,213.139,213.3784,31658.0
2020-12-14 13:00:00,213.95,214.22,213.35,214.07,13754.0,213.3684,213.6377,212.77,213.4881,13754.0
2020-12-14 13:30:00,213.96,214.83,213.46,214.58,32842.0,213.3784,214.246,212.8797,213.9967,32842.0
2020-12-14 14:00:00,214.54,214.67,213.74,213.77,20256.0,213.9568,214.0865,213.159,213.1889,20256.0
2020-12-14 14:30:00,213.7,213.72,212.76,213.41,17244.0,213.1191,213.139,212.1816,212.8299,17244.0
2020-12-14 15:00:00,213.45,213.7,212.81,212.9,26078.0,212.8698,213.1191,212.2315,212.3213,26078.0
2020-12-14 15:30:00,212.86,213.07,212.11,212.25,80771.0,212.2814,212.4908,211.5334,211.673,80771.0
2020-12-15 09:30:00,213.72,213.72,211.88,212.84,26955.0,213.139,213.139,211.304,212.2614,26955.0
2020-12-15 10:00:00,212.8,213.46,212.42,213.17,17371.0,212.2215,212.8797,211.8426,212.5905,17371.0
2020-12-15 10:30:00,213.23,214.21,213.14,213.36,10012.0,212.6504,213.6277,212.5606,212.78,10012.0
2020-12-15 11:00:00,213.38,213.38,212.4,212.89,15056.0,212.8,212.8,211.8226,212.3113,15056.0
2020-12-15 11:30:00,213.09,213.5,212.92,213.5,9802.0,212.5107,212.9196,212.3412,212.9196,9802.0
2020-12-15 12:00:00,213.43,213.88,213.22,213.72,11597.0,212.8498,213.2986,212.6404,213.139,11597.0
2020-12-15 12:30:00,213.65,213.88,213.52,213.72,7153.0,213.0692,213.2986,212.9396,213.139,7153.0
2020-12-15 13:00:00,213.58,214.0,213.4,213.65,11072.0,212.9994,213.4183,212.8199,213.0692,11072.0
2020-12-15 13:30:00,213.74,213.78,213.19,213.32,13209.0,213.159,213.1989,212.6105,212.7401,13209.0
2020-12-15 14:00:00,213.29,213.45,212.93,212.93,14705.0,212.7102,212.8698,212.3512,212.3512,14705.0
2020-12-15 14:30:00,213.02,213.39,212.98,213.24,10315.0,212.4409,212.8099,212.401,212.6603,10315.0
2020-12-15 15:00:00,213.31,213.94,213.17,213.64,11598.0,212.7301,213.3584,212.5905,213.0593,11598.0
2020-12-15 15:30:00,213.59,213.93,213.4,213.63,51062.0,213.0094,213.3485,212.8199,213.0493,51062.0
2020-12-16 09:30:00,214.14,214.84,212.95,214.77,17812.0,213.5579,214.256,212.3711,214.1862,17812.0
2020-12-16 10:00:00,214.79,215.19,214.34,215.19,12047.0,214.2061,214.605,213.7573,214.605,12047.0
2020-12-16 10:30:00,215.21,215.76,214.96,215.71,10611.0,214.625,215.1735,214.3757,215.1236,10611.0
2020-12-16 11:00:00,215.78,215.87,214.33,214.69,12311.0,215.1934,215.2832,213.7474,214.1064,12311.0
2020-12-16 11:30:00,214.7,214.7,214.33,214.37,10711.0,214.1164,214.1164,213.7474,213.7873,10711.0
2020-12-16 12:00:00,214.36,214.94,214.29,214.61,8030.0,213.7773,214.3557,213.7075,214.0266,8030.0
2020-12-16 12:30:00,214.56,214.79,214.32,214.6,10497.0,213.9768,214.2061,213.7374,214.0166,10497.0
2020-12-16 13:00:00,214.49,214.69,214.37,214.48,8092.0,213.9069,214.1064,213.7873,213.897,8092.0
2020-12-16 13:30:00,214.55,214.81,214.36,214.45,6854.0,213.9668,214.2261,213.7773,213.867,6854.0
2020-12-16 14:00:00,214.47,214.76,214.2,214.76,17389.0,213.887,214.1762,213.6177,214.1762,17389.0
2020-12-16 14:30:00,214.73,215.53,214.7,215.36,16821.0,214.1463,214.9441,214.1164,214.7746,16821.0
2020-12-16 15:00:00,215.47,215.89,215.23,215.89,22895.0,214.8843,215.3031,214.6449,215.3031,22895.0
2020-12-16 15:30:00,215.88,216.11,215.29,215.49,77273.0,215.2932,215.5225,214.7048,214.9042,77273.0
2020-12-17 09:30:00,216.57,217.1,215.83,216.75,28796.0,215.9813,216.5098,215.2433,216.1608,28796.0
2020-12-17 10:00:00,216.64,216.7,215.87,216.48,12685.0,216.0511,216.1109,215.2832,215.8915,12685.0
2020-12-17 10:30:00,216.74,217.06,216.62,216.63,13021.0,216.1508,216.47,216.0312,216.0411,13021.0
2020-12-17 11:00:00,216.64,216.74,216.13,216.17,12897.0,216.0511,216.1508,215.5425,215.5824,12897.0
2020-12-17 11:30:00,216.18,217.35,216.18,217.19,60769.0,215.5923,216.7592,215.5923,216.5996,60769.0
2020-12-17 12:00:00,217.14,217.22,216.43,216.65,12110.0,216.5497,216.6295,215.8417,216.0611,12110.0
2020-12-17 12:30:00,216.69,217.03,216.6,216.88,11484.0,216.101,216.44,216.0112,216.2904,11484.0
2020-12-17 13:00:00,216.84,217.02,216.67,216.77,10731.0,216.2506,216.4301,216.081,216.1807,10731.0
2020-12-17 13:30:00,216.79,217.36,216.65,217.26,9166.0,216.2007,216.7691,216.0611,216.6694,9166.0
2020-12-17 14:00:00,217.26,217.42,217.06,217.2,11618.0,216.6694,216.829,216.47,216.6096,11618.0
2020-12-17 14:30:00,217.21,217.99,217.15,217.8,32908.0,216.6195,217.3974,216.5597,217.2079,32908.0
2020-12-17 15:00:00,217.8,218.1,217.76,217.79,18620.0,217.2079,217.5071,217.1681,217.198,18620.0
2020-12-17 15:30:00,217.83,218.43,217.71,217.92,75330.0,217.2379,217.8362,217.1182,217.3276,75330.0
2020-12-18 09:30:00,218.97,219.53,218.46,218.93,112530.0,218.3748,218.9332,217.8661,218.3349,112530.0
2020-12-18 10:00:00,218.85,219.01,217.95,218.52,8252.0,218.2551,218.4147,217.3575,217.926,8252.0
2020-12-18 10:30:00,218.55,218.83,218.15,218.74,8071.0,217.9559,218.2351,217.557,218.1454,8071.0
2020-12-18 11:00:00,218.59,218.82,217.11,217.22,9989.0,217.9958,218.2252,216.5198,216.6295,9989.0
2020-12-18 11:30:00,217.22,217.71,217.07,217.33,7337.0,216.6295,217.1182,216.4799,216.7392,7337.0
2020-12-18 12:00:00,217.4,218.71,217.36,218.64,11683.0,216.809,218.1155,216.7691,218.0457,11683.0
2020-12-18 12:30:00,218.59,218.83,218.36,218.36,15032.0,217.9958,218.2351,217.7664,217.7664,15032.0
2020-12-18 13:00:00,218.52,218.9,217.84,217.99,30554.0,217.926,218.305,217.2478,217.3974,30554.0
2020-12-18 13:30:00,217.84,217.95,217.53,217.72,6913.0,217.2478,217.3575,216.9387,217.1282,6913.0
2020-12-18 14:00:00,217.74,218.44,217.38,218.31,15129.0,217.1481,217.8462,216.7891,217.7166,15129.0
2020-12-18 14:30:00,218.39,218.5,217.74,217.81,10831.0,217.7963,217.906,217.1481,217.2179,10831.0
2020-12-18 15:00:00,217.87,218.0,217.03,217.4,28146.0,217.2778,217.4074,216.44,216.809,28146.0
2020-12-18 15:30:00,217.41,218.32,216.51,217.94,153444.0,216.819,217.7265,215.9214,217.3476,153444.0
2020-12-21 09:30:00,215.2,216.49,212.99,213.11,25969.0,214.615,215.9015,212.411,212.5307,25969.0
2020-12-21 10:00:00,212.86,212.89,210.82,211.54,30442.0,212.2814,212.3113,210.2469,210.965,30442.0
2020-12-21 10:30:00,211.36,211.84,210.53,211.11,12990.0,210.7854,211.2641,209.9577,210.5361,12990.0
2020-12-21 11:00:00,211.16,212.69,210.94,212.69,19231.0,210.586,212.1118,210.3666,212.1118,19231.0
2020-12-21 11:30:00,212.72,213.4,212.35,212.82,18004.0,212.1418,212.8199,211.7728,212.2415,18004.0
2020-12-21 12:00:00,212.83,214.35,212.83,214.34,12300.0,212.2515,213.7673,212.2515,213.7573,12300.0
2020-12-21 12:30:00,214.44,215.79,214.38,215.3,15567.0,213.8571,215.2034,213.7972,214.7147,15567.0
2020-12-21 13:00:00,215.52,215.64,214.94,215.0,11067.0,214.9341,215.0538,214.3557,214.4156,11067.0
2020-12-21 13:30:00,214.96,215.32,214.93,215.15,7564.0,214.3757,214.7347,214.3457,214.5651,7564.0
2020-12-21 14:00:00,215.2,215.26,214.72,214.87,9572.0,214.615,214.6748,214.1363,214.2859,9572.0
2020-12-21 14:30:00,214.82,215.25,214.67,214.97,10833.0,214.236,214.6649,214.0865,214.3856,10833.0
2020-12-21 15:00:00,215.01,215.01,214.41,214.75,9696.0,214.4255,214.4255,213.8272,214.1662,9696.0
2020-12-21 15:30:00,214.73,215.0,214.24,214.89,35961.0,214.1463,214.4156,213.6576,214.3059,35961.0
2020-12-22 09:30:00,214.89,216.26,213.3,215.9,16521.0,214.3059,215.6721,212.7202,215.3131,16521.0
2020-12-22 10:00:00,215.88,215.9,213.84,215.29,12095.0,215.2932,215.3131,213.2587,214.7048,12095.0
2020-12-22 10:30:00,215.58,216.38,215.58,215.91,26933.0,214.994,215.7918,214.994,215.3231,26933.0
2020-12-22 11:00:00,215.9,216.69,215.26,215.97,11403.0,215.3131,216.101,214.6748,215.3829,11403.0
2020-12-22 11:30:00,215.86,216.0,214.74,215.6,14476.0,215.2732,215.4128,214.1563,215.0139,14476.0
2020-12-22 12:00:00,215.66,215.88,215.46,215.53,8464.0,215.0738,215.2932,214.8743,214.9441,8464.0
2020-12-22 12:30:00,215.51,216.04,215.51,215.86,6711.0,214.9242,215.4527,214.9242,215.2732,6711.0
2020-12-22 13:00:00,215.94,216.5,215.93,216.26,10093.0,215.353,215.9115,215.343,215.6721,10093.0
2020-12-22 13:30:00,216.35,216.79,216.25,216.41,8807.0,215.7619,216.2007,215.6622,215.8217,8807.0
2020-12-22 14:00:00,216.49,216.49,215.96,216.23,8274.0,215.9015,215.9015,215.3729,215.6422,8274.0
2020-12-22 14:30:00,216.11,216.12,215.59,216.03,8704.0,215.5225,215.5325,215.004,215.4428,8704.0
2020-12-22 15:00:00,215.99,216.05,215.6,215.87,11054.0,215.4029,215.4627,215.0139,215.2832,11054.0
2020-12-22 15:30:00,215.95,216.51,215.82,216.51,38566.0,215.363,215.9214,215.2333,215.9214,38566.0
2020-12-23 09:30:00,215.93,217.35,215.93,216.7,17443.0,215.343,216.7592,215.343,216.1109,17443.0
2020-12-23 10:00:00,216.65,216.7,215.43,215.52,14228.0,216.0611,216.1109,214.8444,214.9341,14228.0
2020-12-23 10:30:00,215.49,216.2,215.34,215.61,8932.0,214.9042,215.6123,214.7546,215.0239,8932.0
2020-12-23 11:00:00,215.69,215.76,215.17,215.66,6489.0,215.1037,215.1735,214.5851,215.0738,6489.0
2020-12-23 11:30:00,215.67,216.19,215.5,216.19,5224.0,215.0837,215.6023,214.9142,215.6023,5224.0
2020-12-23 12:00:00,216.11,216.23,215.86,216.2,4109.0,215.5225,215.6422,215.2732,215.6123,4109.0
2020-12-23 12:30:00,216.25,216.48,215.98,216.37,8161.0,215.6622,215.8915,215.3929,215.7818,8161.0
2020-12-23 13:00:00,216.41,216.84,216.23,216.74,5884.0,215.8217,216.2506,215.6422,216.1508,5884.0
2020-12-23 13:30:00,216.84,217.13,216.53,216.53,5620.0,216.2506,216.5398,215.9414,215.9414,5620.0
2020-12-23 14:00:00,216.57,216.59,215.88,215.88,5782.0,215.9813,216.0012,215.2932,215.2932,5782.0
2020-12-23 14:30:00,215.87,215.93,215.09,215.17,9071.0,215.2832,215.343,214.5053,214.5851,9071.0
2020-12-23 15:00:00,215.23,215.3,214.82,214.85,6901.0,214.6449,214.7147,214.236,214.266,6901.0
2020-12-23 15:30:00,214.84,215.11,213.98,213.98,33218.0,214.256,214.5253,213.3983,213.3983,33218.0
2020-12-24 09:30:00,215.23,215.23,213.95,213.96,11279.0,214.6449,214.6449,213.3684,213.3784,11279.0
2020-12-24 10:00:00,214.01,214.32,213.72,213.82,5859.0,213.4282,213.7374,213.139,213.2388,5859.0
2020-12-24 10:30:00,213.95,214.07,213.13,213.13,5884.0,213.3684,213.4881,212.5506,212.5506,5884.0
2020-12-24 11:00:00,213.24,213.97,213.24,213.87,8584.0,212.6603,213.3884,212.6603,213.2886,8584.0
2020-12-24 11:30:00,213.74,214.16,213.68,213.75,6741.0,213.159,213.5778,213.0991,213.169,6741.0
2020-12-24 12:00:00,213.72,214.27,213.49,214.23,7085.0,213.139,213.6875,212.9097,213.6476,7085.0
2020-12-24 12:30:00,214.42,214.82,214.4,214.59,17991.0,213.8371,214.236,213.8172,214.0067,17991.0
2020-12-28 09:30:00,216.41,216.52,215.04,215.33,8750.0,215.8217,215.9314,214.4554,214.7447,8750.0
2020-12-28 10:00:00,215.33,216.6,215.09,216.14,15235.0,214.7447,216.0112,214.5053,215.5525,15235.0
2020-12-28 10:30:00,215.95,216.93,215.95,216.73,8178.0,215.363,216.3403,215.363,216.1409,8178.0
2020-12-28 11:00:00,216.79,216.79,216.05,216.18,6455.0,216.2007,216.2007,215.4627,215.5923,6455.0
2020-12-28 11:30:00,216.18,216.18,215.64,215.93,6609.0,215.5923,215.5923,215.0538,215.343,6609.0
2020-12-28 12:00:00,215.94,216.23,215.77,216.17,6388.0,215.353,215.6422,215.1835,215.5824,6388.0
2020-12-28 12:30:00,216.27,216.31,215.69,216.2,10096.0,215.6821,215.722,215.1037,215.6123,10096.0
2020-12-28 13:00:00,216.26,216.83,216.13,216.77,8251.0,215.6721,216.2406,215.5425,216.1807,8251.0
2020-12-28 13:30:00,216.86,217.16,216.65,216.85,7052.0,216.2705,216.5697,216.0611,216.2605,7052.0
2020-12-28 14:00:00,216.81,216.94,216.61,216.84,7845.0,216.2206,216.3503,216.0212,216.2506,7845.0
2020-12-28 14:30:00,216.83,217.12,216.69,216.69,10492.0,216.2406,216.5298,216.101,216.101,10492.0
2020-12-28 15:00:00,216.62,216.82,216.35,216.38,8477.0,216.0312,216.2306,215.7619,215.7918,8477.0
2020-12-28 15:30:00,216.45,217.2,216.45,216.8,30135.0,215.8616,216.6096,215.8616,216.2107,30135.0
2020-12-29 09:30:00,218.14,218.86,217.1,217.91,20305.0,217.547,218.2651,216.5098,217.3176,20305.0
2020-12-29 10:00:00,218.08,218.15,217.27,217.49,12294.0,217.4872,217.557,216.6794,216.8988,12294.0
2020-12-29 10:30:00,217.56,217.56,216.74,216.74,5151.0,216.9686,216.9686,216.1508,216.1508,5151.0
2020-12-29 11:00:00,216.87,216.98,215.98,216.64,4984.0,216.2805,216.3902,215.3929,216.0511,4984.0
2020-12-29 11:30:00,216.65,216.69,215.99,216.34,6126.0,216.0611,216.101,215.4029,215.7519,6126.0
2020-12-29 12:00:00,216.23,216.32,216.01,216.28,6420.0,215.6422,215.732,215.4228,215.6921,6420.0
2020-12-29 12:30:00,216.13,216.25,215.82,215.98,7840.0,215.5425,215.6622,215.2333,215.3929,7840.0
2020-12-29 13:00:00,215.9,215.9,215.11,215.56,8200.0,215.3131,215.3131,214.5253,214.974,8200.0
2020-12-29 13:30:00,215.43,215.82,215.25,215.79,8946.0,214.8444,215.2333,214.6649,215.2034,8946.0
2020-12-29 14:00:00,215.7,215.71,215.18,215.18,5555.0,215.1137,215.1236,214.5951,214.5951,5555.0
2020-12-29 14:30:00,215.18,215.4,214.94,215.24,4676.0,214.5951,214.8145,214.3557,214.6549,4676.0
2020-12-29 15:00:00,215.3,215.67,215.14,215.67,6033.0,214.7147,215.0837,214.5552,215.0837,6033.0
2020-12-29 15:30:00,215.73,215.82,215.32,215.81,32065.0,215.1436,215.2333,214.7347,215.2234,32065.0
2020-12-30 09:30:00,216.45,217.15,215.92,216.02,16635.0,215.8616,216.5597,215.3331,215.4328,16635.0
2020-12-30 10:00:00,216.03,216.04,214.61,214.81,7999.0,215.4428,215.4527,214.0266,214.2261,7999.0
2020-12-30 10:30:00,214.77,215.4,214.47,215.22,4124.0,214.1862,214.8145,213.887,214.635,4124.0
2020-12-30 11:00:00,215.34,215.68,215.27,215.64,7296.0,214.7546,215.0937,214.6848,215.0538,7296.0
2020-12-30 11:30:00,215.68,215.87,215.46,215.69,4496.0,215.0937,215.2832,214.8743,215.1037,4496.0
2020-12-30 12:00:00,215.79,215.86,215.28,215.28,8397.0,215.2034,215.2732,214.6948,214.6948,8397.0
2020-12-30 12:30:00,215.25,215.41,215.05,215.33,11185.0,214.6649,214.8244,214.4654,214.7447,11185.0
2020-12-30 13:00:00,215.37,215.73,215.36,215.4,4503.0,214.7845,215.1436,214.7746,214.8145,4503.0
2020-12-30 13:30:00,215.38,215.8,215.37,215.6,5124.0,214.7945,215.2134,214.7845,215.0139,5124.0
2020-12-30 14:00:00,215.66,215.72,215.01,215.17,6318.0,215.0738,215.1336,214.4255,214.5851,6318.0
2020-12-30 14:30:00,215.17,215.17,214.46,214.49,4100.0,214.5851,214.5851,213.877,213.9069,4100.0
2020-12-30 15:00:00,214.45,214.7,214.38,214.54,5175.0,213.867,214.1164,213.7972,213.9568,5175.0
2020-12-30 15:30:00,214.6,214.91,214.4,214.49,21117.0,214.0166,214.3258,213.8172,213.9069,21117.0
2020-12-31 09:30:00,214.84,215.14,214.28,214.57,3056.0,214.256,214.5552,213.6975,213.9867,3056.0
2020-12-31 10:00:00,214.71,215.22,214.66,215.09,3281.0,214.1263,214.635,214.0765,214.5053,3281.0
2020-12-31 10:30:00,214.99,215.08,213.43,213.43,4970.0,214.4056,214.4953,212.8498,212.8498,4970.0
2020-12-31 11:00:00,213.68,213.95,213.59,213.8,4660.0,213.0991,213.3684,213.0094,213.2188,4660.0
2020-12-31 11:30:00,213.75,213.9,213.38,213.52,5005.0,213.169,213.3185,212.8,212.9396,5005.0
2020-12-31 12:00:00,213.62,214.25,213.51,214.06,8933.0,213.0393,213.6676,212.9296,213.4781,8933.0
2020-12-31 12:30:00,214.19,214.72,214.19,214.67,4415.0,213.6078,214.1363,213.6078,214.0865,4415.0
2020-12-31 13:00:00,214.74,214.86,214.49,214.71,4513.0,214.1563,214.2759,213.9069,214.1263,4513.0
2020-12-31 13:30:00,214.71,214.71,214.43,214.54,3197.0,214.1263,214.1263,213.8471,213.9568,3197.0
2020-12-31 14:00:00,214.53,214.91,214.31,214.51,6075.0,213.9468,214.3258,213.7274,213.9269,6075.0
2020-12-31 14:30:00,214.4,215.05,214.4,214.92,4636.0,213.8172,214.4654,213.8172,214.3358,4636.0
2020-12-31 15:00:00,214.98,215.41,214.83,215.39,8994.0,214.3956,214.8244,214.246,214.8045,8994.0
2020-12-31 15:30:00,215.52,216.69,215.24,216.4,35854.0,214.9341,216.101,214.6549,215.8117,35854.0
2021-01-04 09:30:00,216.92,217.81,216.07,216.38,30826.0,216.3303,217.2179,215.4826,215.7918,30826.0
2021-01-04 10:00:00,216.45,216.45,215.55,216.21,13382.0,215.8616,215.8616,214.9641,215.6223,13382.0
2021-01-04 10:30:00,216.26,216.26,214.42,214.48,14040.0,215.6721,215.6721,213.8371,213.897,14040.0
2021-01-04 11:00:00,214.53,214.53,212.48,213.16,20297.0,213.9468,213.9468,211.9024,212.5806,20297.0
2021-01-04 11:30:00,213.0,213.09,211.95,211.95,18853.0,212.421,212.5107,211.3738,211.3738,18853.0
2021-01-04 12:00:00,211.95,212.2,210.52,211.84,18657.0,211.3738,211.6232,209.9477,211.2641,18657.0
2021-01-04 12:30:00,211.78,212.23,211.27,211.64,13367.0,211.2043,211.6531,210.6957,211.0647,13367.0
2021-01-04 13:00:00,211.71,212.36,211.66,212.31,9292.0,211.1345,211.7827,211.0846,211.7329,9292.0
2021-01-04 13:30:00,212.22,212.71,212.07,212.61,9160.0,211.6431,212.1318,211.4935,212.0321,9160.0
2021-01-04 14:00:00,212.68,213.03,212.13,212.38,9935.0,212.1019,212.4509,211.5534,211.8027,9935.0
2021-01-04 14:30:00,212.27,212.34,211.7,212.31,12711.0,211.693,211.7628,211.1245,211.7329,12711.0
2021-01-04 15:00:00,212.31,212.42,211.91,212.14,14081.0,211.7329,211.8426,211.334,211.5633,14081.0
2021-01-04 15:30:00,212.12,213.8,211.9,213.47,60503.0,211.5434,213.2188,211.324,212.8897,60503.0
2021-01-05 09:30:00,211.81,212.97,210.02,211.26,33247.0,211.2342,212.3911,209.4491,210.6857,33247.0
2021-01-05 10:00:00,210.75,211.22,208.58,208.65,21141.0,210.1771,210.6458,208.013,208.0828,21141.0
2021-01-05 10:30:00,208.59,209.39,207.74,208.98,27331.0,208.023,208.8208,207.1753,208.4119,27331.0
2021-01-05 11:00:00,209.05,209.42,208.44,208.71,27586.0,208.4817,208.8507,207.8734,208.1427,27586.0
2021-01-05 11:30:00,208.94,209.47,208.85,208.85,11900.0,208.372,208.9006,208.2823,208.2823,11900.0
2021-01-05 12:00:00,208.64,208.87,206.97,207.03,21171.0,208.0728,208.3022,206.4074,206.4672,21171.0
2021-01-05 12:30:00,206.94,207.02,206.14,206.34,19011.0,206.3775,206.4572,205.5796,205.7791,19011.0
2021-01-05 13:00:00,206.43,206.95,206.42,206.51,16626.0,205.8689,206.3874,205.8589,205.9486,16626.0
2021-01-05 13:30:00,206.5,206.98,206.39,206.95,15637.0,205.9387,206.4174,205.829,206.3874,15637.0
2021-01-05 14:00:00,206.95,207.99,206.95,207.27,27115.0,206.3874,207.4246,206.3874,206.7066,27115.0
2021-01-05 14:30:00,207.35,207.51,206.54,206.61,30163.0,206.7863,206.9459,205.9786,206.0484,30163.0
2021-01-05 15:00:00,206.6,207.64,206.3,206.31,37719.0,206.0384,207.0756,205.7392,205.7492,37719.0
2021-01-05 15:30:00,206.27,206.69,206.0,206.5,105877.0,205.7093,206.1281,205.44,205.9387,105877.0
2021-01-06 09:30:00,202.66,204.79,199.77,199.77,37306.0,202.1091,204.2333,199.227,199.227,37306.0
2021-01-06 10:00:00,199.77,200.62,199.55,200.62,21358.0,199.227,200.0746,199.0076,200.0746,21358.0
2021-01-06 10:30:00,200.62,201.53,199.77,200.59,25793.0,200.0746,200.9822,199.227,200.0447,25793.0
2021-01-06 11:00:00,200.42,200.42,199.16,199.67,42606.0,199.8752,199.8752,198.6186,199.1272,42606.0
2021-01-06 11:30:00,199.75,200.58,199.75,200.07,29871.0,199.207,200.0348,199.207,199.5261,29871.0
2021-01-06 12:00:00,200.19,200.77,199.89,200.49,27440.0,199.6458,200.2242,199.3466,199.945,27440.0
2021-01-06 12:30:00,200.48,200.55,199.8,200.4,21357.0,199.935,200.0048,199.2569,199.8552,21357.0
2021-01-06 13:00:00,200.35,200.61,199.71,199.94,29120.0,199.8054,200.0647,199.1671,199.3965,29120.0
2021-01-06 13:30:00,200.0,200.87,199.96,200.06,34728.0,199.4563,200.324,199.4164,199.5162,34728.0
2021-01-06 14:00:00,200.12,200.53,199.84,200.06,30934.0,199.576,199.9849,199.2968,199.5162,30934.0
2021-01-06 14:30:00,200.0,201.29,199.98,200.32,18611.0,199.4563,200.7428,199.4364,199.7755,18611.0
2021-01-06 15:00:00,200.32,200.74,199.32,200.38,35692.0,199.7755,200.1943,198.7782,199.8353,35692.0
2021-01-06 15:30:00,200.38,200.74,199.35,199.51,129160.0,199.8353,200.1943,198.8081,198.9677,129160.0
2021-01-07 09:30:00,200.4,200.76,197.55,198.9,54864.0,199.8552,200.2143,197.013,198.3593,54864.0
2021-01-07 10:00:00,198.9,199.16,197.73,198.35,59648.0,198.3593,198.6186,197.1925,197.8108,59648.0
2021-01-07 10:30:00,198.4,198.48,197.55,197.83,41178.0,197.8607,197.9405,197.013,197.2922,41178.0
2021-01-07 11:00:00,197.72,197.99,197.24,197.57,33905.0,197.1825,197.4518,196.7038,197.0329,33905.0
2021-01-07 11:30:00,197.69,197.85,197.31,197.85,23328.0,197.1526,197.3122,196.7736,197.3122,23328.0
2021-01-07 12:00:00,197.87,199.11,197.78,198.93,21097.0,197.3321,198.5687,197.2424,198.3892,21097.0
2021-01-07 12:30:00,198.93,199.02,198.1,198.34,18160.0,198.3892,198.479,197.5615,197.8008,18160.0
2021-01-07 13:00:00,198.38,198.53,197.96,198.3,21619.0,197.8407,197.9903,197.4219,197.761,21619.0
2021-01-07 13:30:00,198.49,200.04,198.49,199.88,24757.0,197.9504,199.4962,197.9504,199.3367,24757.0
2021-01-07 14:00:00,199.94,199.99,199.47,199.99,19753.0,199.3965,199.4464,198.9278,199.4464,19753.0
2021-01-07 14:30:00,200.0,200.34,199.91,200.28,22284.0,199.4563,199.7954,199.3666,199.7356,22284.0
2021-01-07 15:00:00,200.24,200.57,199.8,200.19,43809.0,199.6957,200.0248,199.2569,199.6458,43809.0
2021-01-07 15:30:00,200.19,200.53,199.26,200.0,117354.0,199.6458,199.9849,198.7183,199.4563,117354.0
2021-01-08 09:30:00,200.93,202.88,200.47,201.11,43709.0,200.3838,202.3285,199.9251,200.5633,43709.0
2021-01-08 10:00:00,201.14,202.16,200.53,200.64,39747.0,200.5932,201.6105,199.9849,200.0946,39747.0
2021-01-08 10:30:00,200.66,202.15,200.61,201.79,55818.0,200.1145,201.6005,200.0647,201.2415,55818.0
2021-01-08 11:00:00,201.85,202.25,201.6,201.84,22003.0,201.3013,201.7002,201.052,201.2913,22003.0
2021-01-08 11:30:00,201.85,202.17,201.54,202.14,26516.0,201.3013,201.6204,200.9921,201.5905,26516.0
2021-01-08 12:00:00,202.14,202.46,201.66,202.18,27097.0,201.5905,201.9096,201.1118,201.6304,27097.0
2021-01-08 12:30:00,202.17,202.37,201.54,201.84,16867.0,201.6204,201.8199,200.9921,201.2913,16867.0
2021-01-08 13:00:00,201.85,201.85,201.0,201.58,35182.0,201.3013,201.3013,200.4536,201.032,35182.0
2021-01-08 13:30:00,201.49,201.59,200.95,201.18,13332.0,200.9423,201.042,200.4037,200.6331,13332.0
2021-01-08 14:00:00,201.28,201.67,200.67,201.62,27212.0,200.7329,201.1218,200.1245,201.0719,27212.0
2021-01-08 14:30:00,201.66,202.43,201.59,202.01,26470.0,201.1118,201.8797,201.042,201.4609,26470.0
2021-01-08 15:00:00,202.03,202.05,201.32,201.48,35489.0,201.4808,201.5008,200.7727,200.9323,35489.0
2021-01-08 15:30:00,201.41,202.46,201.09,202.29,119615.0,200.8625,201.9096,200.5434,201.7401,119615.0
2021-01-11 09:30:00,201.93,202.25,200.63,201.27,27687.0,201.3811,201.7002,200.0846,200.7229,27687.0
2021-01-11 10:00:00,201.25,201.41,200.37,201.04,17040.0,200.7029,200.8625,199.8253,200.4935,17040.0
2021-01-11 10:30:00,201.27,201.58,200.32,200.64,10775.0,200.7229,201.032,199.7755,200.0946,10775.0
2021-01-11 11:00:00,200.54,201.43,200.39,201.35,16902.0,199.9949,200.8824,199.8453,200.8027,16902.0
2021-01-11 11:30:00,201.38,201.56,200.94,201.03,11970.0,200.8326,201.0121,200.3938,200.4835,11970.0
2021-01-11 12:00:00,201.08,201.51,200.79,201.5,14930.0,200.5334,200.9622,200.2442,200.9523,14930.0
2021-01-11 12:30:00,201.55,201.64,201.19,201.37,11760.0,201.0021,201.0919,200.6431,200.8226,11760.0
2021-01-11 13:00:00,201.32,201.4,200.33,200.48,9712.0,200.7727,200.8525,199.7854,199.935,9712.0
2021-01-11 13:30:00,200.42,200.48,199.78,199.99,10701.0,199.8752,199.935,199.2369,199.4464,10701.0
2021-01-11 14:00:00,199.86,199.86,199.14,199.26,13559.0,199.3167,199.3167,198.5987,198.7183,13559.0
2021-01-11 14:30:00,199.24,199.35,198.94,199.15,13488.0,198.6984,198.8081,198.3992,198.6086,13488.0
2021-01-11 15:00:00,199.19,199.49,198.99,199.23,13203.0,198.6485,198.9477,198.4491,198.6884,13203.0
2021-01-11 15:30:00,199.29,199.62,199.06,199.13,46278.0,198.7483,199.0774,198.5189,198.5887,46278.0
2021-01-12 09:30:00,198.5,199.5,197.77,198.68,17127.0,197.9604,198.9577,197.2324,198.1399,17127.0
2021-01-12 10:00:00,198.66,198.81,197.52,198.59,18291.0,198.12,198.2696,196.9831,198.0502,18291.0
2021-01-12 10:30:00,198.58,198.63,196.84,196.98,18458.0,198.0402,198.0901,196.3049,196.4445,18458.0
2021-01-12 11:00:00,196.84,197.74,196.65,197.49,13546.0,196.3049,197.2025,196.1154,196.9532,13546.0
2021-01-12 11:30:00,197.49,197.68,197.15,197.21,9773.0,196.9532,197.1426,196.6141,196.6739,9773.0
2021-01-12 12:00:00,197.19,197.25,195.91,196.09,13052.0,196.654,196.7138,195.3774,195.557,13052.0
2021-01-12 12:30:00,196.34,197.27,196.21,197.12,10402.0,195.8063,196.7338,195.6766,196.5842,10402.0
2021-01-12 13:00:00,197.11,197.73,197.0,197.72,9568.0,196.5742,197.1925,196.4645,197.1825,9568.0
2021-01-12 13:30:00,197.61,198.23,197.55,198.11,17052.0,197.0728,197.6911,197.013,197.5715,17052.0
2021-01-12 14:00:00,198.14,198.8,198.06,198.06,23344.0,197.6014,198.2596,197.5216,197.5216,23344.0
2021-01-12 14:30:00,198.08,198.37,197.33,197.65,25603.0,197.5415,197.8308,196.7936,197.1127,25603.0
2021-01-12 15:00:00,197.67,198.48,197.62,198.39,40701.0,197.1327,197.9405,197.0828,197.8507,40701.0
2021-01-12 15:30:00,198.44,199.05,198.41,198.49,85607.0,197.9006,198.5089,197.8707,197.9504,85607.0
2021-01-13 09:30:00,199.33,200.44,198.27,200.05,30997.0,198.7882,199.8951,197.731,199.5062,30997.0
2021-01-13 10:00:00,199.95,199.95,198.05,198.13,15421.0,199.4065,199.4065,197.5116,197.5914,15421.0
2021-01-13 10:30:00,198.36,199.3,198.21,199.16,16150.0,197.8208,198.7582,197.6712,198.6186,16150.0
2021-01-13 11:00:00,199.17,200.78,199.17,200.45,33334.0,198.6286,200.2342,198.6286,199.9051,33334.0
2021-01-13 11:30:00,200.5,201.08,200.5,200.83,18712.0,199.955,200.5334,199.955,200.2841,18712.0
2021-01-13 12:00:00,200.9,200.9,200.37,200.7,11268.0,200.3539,200.3539,199.8253,200.1544,11268.0
2021-01-13 12:30:00,200.67,201.08,200.54,200.66,8304.0,200.1245,200.5334,199.9949,200.1145,8304.0
2021-01-13 13:00:00,200.64,200.95,199.94,199.94,10719.0,200.0946,200.4037,199.3965,199.3965,10719.0
2021-01-13 13:30:00,199.98,200.02,199.01,199.08,11217.0,199.4364,199.4763,198.469,198.5388,11217.0
2021-01-13 14:00:00,199.08,199.22,198.8,198.91,14022.0,198.5388,198.6785,198.2596,198.3693,14022.0
2021-01-13 14:30:00,198.9,199.13,198.25,198.32,17930.0,198.3593,198.5887,197.7111,197.7809,17930.0
2021-01-13 15:00:00,198.3,198.35,197.82,197.88,29899.0,197.761,197.8108,197.2823,197.3421,29899.0
2021-01-13 15:30:00,197.99,199.56,197.91,199.4,74882.0,197.4518,199.0175,197.372,198.858,74882.0
2021-01-14 09:30:00,199.5,200.03,197.37,198.03,19162.0,198.9577,199.4862,196.8335,197.4917,19162.0
2021-01-14 10:00:00,198.03,198.05,196.94,197.39,9900.0,197.4917,197.5116,196.4046,196.8534,9900.0
2021-01-14 10:30:00,197.09,198.27,197.09,197.76,10884.0,196.5542,197.731,196.5542,197.2224,10884.0
2021-01-14 11:00:00,197.71,197.74,197.13,197.26,15272.0,197.1726,197.2025,196.5941,196.7238,15272.0
2021-01-14 11:30:00,197.26,197.31,196.59,196.61,18188.0,196.7238,196.7736,196.0556,196.0755,18188.0
2021-01-14 12:00:00,196.51,196.51,196.0,196.11,12429.0,195.9758,195.9758,195.4672,195.5769,12429.0
2021-01-14 12:30:00,196.16,196.74,195.82,196.66,9768.0,195.6268,196.2052,195.2877,196.1254,9768.0
2021-01-14 13:00:00,196.63,196.77,195.86,195.87,6438.0,196.0955,196.2351,195.3276,195.3376,6438.0
2021-01-14 13:30:00,195.9,196.11,195.47,195.48,11664.0,195.3675,195.5769,194.9386,194.9486,11664.0
2021-01-14 14:00:00,195.42,195.76,195.08,195.08,10015.0,194.8888,195.2279,194.5497,194.5497,10015.0
2021-01-14 14:30:00,195.21,195.58,195.19,195.41,17728.0,194.6794,195.0483,194.6594,194.8788,17728.0
2021-01-14 15:00:00,195.42,195.51,194.69,195.45,26551.0,194.8888,194.9785,194.1608,194.9187,26551.0
2021-01-14 15:30:00,195.44,196.31,195.24,195.71,95192.0,194.9087,195.7764,194.7093,195.178,95192.0
2021-01-15 09:30:00,194.64,196.58,194.52,196.15,51129.0,194.1109,196.0456,193.9912,195.6168,51129.0
2021-01-15 10:00:00,196.29,196.66,194.98,194.98,10015.0,195.7564,196.1254,194.45,194.45,10015.0
2021-01-15 10:30:00,194.82,195.21,193.53,193.74,14977.0,194.2904,194.6794,193.0039,193.2133,14977.0
2021-01-15 11:00:00,193.64,195.06,193.52,195.06,21553.0,193.1136,194.5298,192.9939,194.5298,21553.0
2021-01-15 11:30:00,195.09,195.6,194.96,195.36,14615.0,194.5597,195.0683,194.43,194.8289,14615.0
2021-01-15 12:00:00,195.2,195.65,194.1,195.25,37950.0,194.6694,195.1182,193.5724,194.7192,37950.0
2021-01-15 12:30:00,195.08,195.31,194.5,194.73,20077.0,194.5497,194.7791,193.9713,194.2007,20077.0
2021-01-15 13:00:00,194.9,195.79,194.59,195.38,7654.0,194.3702,195.2578,194.061,194.8489,7654.0
2021-01-15 13:30:00,195.31,195.42,194.72,195.0,14213.0,194.7791,194.8888,194.1907,194.4699,14213.0
2021-01-15 14:00:00,194.91,195.17,194.49,194.72,8934.0,194.3802,194.6395,193.9613,194.1907,8934.0
2021-01-15 14:30:00,194.74,195.29,194.68,195.14,7937.0,194.2106,194.7591,194.1508,194.6095,7937.0
2021-01-15 15:00:00,195.12,195.71,194.91,195.32,36155.0,194.5896,195.178,194.3802,194.7891,36155.0
2021-01-15 15:30:00,195.37,195.72,194.86,195.31,66013.0,194.8389,195.188,194.3303,194.7791,66013.0
2021-01-19 09:30:00,195.75,196.99,195.45,196.34,25527.0,195.2179,196.4545,194.9187,195.8063,25527.0
2021-01-19 10:00:00,196.44,197.53,196.18,196.84,29759.0,195.906,196.993,195.6467,196.3049,29759.0
2021-01-19 10:30:00,196.87,196.87,195.41,195.68,15380.0,196.3348,196.3348,194.8788,195.1481,15380.0
2021-01-19 11:00:00,195.83,195.85,194.88,195.01,35198.0,195.2977,195.3176,194.3502,194.4799,35198.0
2021-01-19 11:30:00,194.97,195.57,194.59,195.53,23131.0,194.44,195.0384,194.061,194.9985,23131.0
2021-01-19 12:00:00,195.57,196.09,195.55,195.89,27399.0,195.0384,195.557,195.0184,195.3575,27399.0
2021-01-19 12:30:00,195.91,196.95,195.69,196.91,18413.0,195.3774,196.4146,195.158,196.3747,18413.0
2021-01-19 13:00:00,196.91,197.28,196.57,196.72,34586.0,196.3747,196.7437,196.0357,196.1852,34586.0
2021-01-19 13:30:00,196.72,197.22,196.35,196.38,11282.0,196.1852,196.6839,195.8163,195.8462,11282.0
2021-01-19 14:00:00,196.52,196.61,196.35,196.44,17096.0,195.9858,196.0755,195.8163,195.906,17096.0
2021-01-19 14:30:00,196.43,196.97,195.98,196.96,27230.0,195.896,196.4346,195.4473,196.4246,27230.0
2021-01-19 15:00:00,196.94,197.15,196.82,197.03,19459.0,196.4046,196.6141,196.285,196.4944,19459.0
2021-01-19 15:30:00,197.06,197.11,196.48,197.08,95989.0,196.5243,196.5742,195.9459,196.5443,95989.0
2021-01-20 09:30:00,197.6,200.2,197.55,199.89,46837.0,197.0629,199.6558,197.013,199.3466,46837.0
2021-01-20 10:00:00,199.94,201.15,199.94,200.83,28827.0,199.3965,200.6032,199.3965,200.2841,28827.0
2021-01-20 10:30:00,200.73,201.56,200.63,201.14,17598.0,200.1843,201.0121,200.0846,200.5932,17598.0
2021-01-20 11:00:00,201.02,201.15,199.22,199.22,18176.0,200.4736,200.6032,198.6785,198.6785,18176.0
2021-01-20 11:30:00,199.27,200.16,198.81,200.14,13524.0,198.7283,199.6159,198.2696,199.5959,13524.0
2021-01-20 12:00:00,200.24,200.33,199.77,199.89,10085.0,199.6957,199.7854,199.227,199.3466,10085.0
2021-01-20 12:30:00,199.93,200.34,199.86,200.07,8650.0,199.3865,199.7954,199.3167,199.5261,8650.0
2021-01-20 13:00:00,200.13,200.3,199.91,200.11,9940.0,199.586,199.7555,199.3666,199.566,9940.0
2021-01-20 13:30:00,200.18,200.38,200.09,200.27,8400.0,199.6358,199.8353,199.5461,199.7256,8400.0
2021-01-20 14:00:00,200.27,200.47,200.23,200.42,7569.0,199.7256,199.9251,199.6857,199.8752,7569.0
2021-01-20 14:30:00,200.43,200.6,200.31,200.46,10909.0,199.8852,200.0547,199.7655,199.9151,10909.0
2021-01-20 15:00:00,200.38,200.53,200.0,200.01,9906.0,199.8353,199.9849,199.4563,199.4663,9906.0
2021-01-20 15:30:00,200.05,200.37,199.65,199.94,64119.0,199.5062,199.8253,199.1073,199.3965,64119.0
2021-01-21 09:30:00,199.92,200.4,197.6,197.75,22361.0,199.3765,199.8552,197.0629,197.2124,22361.0
2021-01-21 10:00:00,197.67,198.51,197.67,198.39,17595.0,197.1327,197.9704,197.1327,197.8507,17595.0
2021-01-21 10:30:00,198.32,198.57,197.78,197.93,11770.0,197.7809,198.0302,197.2424,197.392,11770.0
2021-01-21 11:00:00,197.9,197.9,197.44,197.55,11104.0,197.362,197.362,196.9033,197.013,11104.0
2021-01-21 11:30:00,197.55,198.07,196.93,198.06,7771.0,197.013,197.5316,196.3947,197.5216,7771.0
2021-01-21 12:00:00,198.11,198.94,197.82,198.59,8201.0,197.5715,198.3992,197.2823,198.0502,8201.0
2021-01-21 12:30:00,198.48,199.0,198.36,198.64,37384.0,197.9405,198.459,197.8208,198.1,37384.0
2021-01-21 13:00:00,198.8,199.34,198.58,199.06,22602.0,198.2596,198.7981,198.0402,198.5189,22602.0
2021-01-21 13:30:00,199.19,199.21,198.16,198.3,9053.0,198.6485,198.6685,197.6213,197.761,9053.0
2021-01-21 14:00:00,198.28,198.53,198.0,198.12,8429.0,197.741,197.9903,197.4618,197.5814,8429.0
2021-01-21 14:30:00,198.12,198.31,197.81,197.87,9815.0,197.5814,197.7709,197.2723,197.3321,9815.0
2021-01-21 15:00:00,197.86,198.11,197.63,197.98,9800.0,197.3221,197.5715,197.0928,197.4418,9800.0
2021-01-21 15:30:00,197.95,198.14,197.01,197.01,57315.0,197.4119,197.6014,196.4745,196.4745,57315.0
2021-01-22 09:30:00,196.93,197.88,194.82,195.15,20810.0,196.3947,197.3421,194.2904,194.6195,20810.0
2021-01-22 10:00:00,195.13,196.17,194.97,196.13,33713.0,194.5996,195.6367,194.44,195.5968,33713.0
2021-01-22 10:30:00,196.16,196.72,196.12,196.26,15006.0,195.6268,196.1852,195.5869,195.7265,15006.0
2021-01-22 11:00:00,196.25,196.83,195.9,196.39,11654.0,195.7165,196.2949,195.3675,195.8561,11654.0
2021-01-22 11:30:00,196.37,196.86,196.1,196.36,13562.0,195.8362,196.3249,195.5669,195.8262,13562.0
2021-01-22 12:00:00,196.47,196.66,196.25,196.56,12327.0,195.9359,196.1254,195.7165,196.0257,12327.0
2021-01-22 12:30:00,196.34,196.34,195.6,195.6,6177.0,195.8063,195.8063,195.0683,195.0683,6177.0
2021-01-22 13:00:00,195.55,195.75,195.36,195.58,8733.0,195.0184,195.2179,194.8289,195.0483,8733.0
2021-01-22 13:30:00,195.67,195.75,195.48,195.48,8011.0,195.1381,195.2179,194.9486,194.9486,8011.0
2021-01-22 14:00:00,195.48,195.63,195.35,195.43,8813.0,194.9486,195.0982,194.819,194.8988,8813.0
2021-01-22 14:30:00,195.47,195.83,195.28,195.45,10096.0,194.9386,195.2977,194.7492,194.9187,10096.0
2021-01-22 15:00:00,195.47,195.49,195.27,195.49,19473.0,194.9386,194.9586,194.7392,194.9586,19473.0
2021-01-22 15:30:00,195.47,195.48,194.64,194.7,68549.0,194.9386,194.9486,194.1109,194.1707,68549.0
2021-01-25 09:30:00,195.39,196.46,192.88,193.11,29022.0,194.8589,195.926,192.3557,192.5851,29022.0
2021-01-25 10:00:00,193.11,193.26,191.85,191.87,24548.0,192.5851,192.7347,191.3285,191.3484,24548.0
2021-01-25 10:30:00,191.76,193.39,191.76,192.57,36645.0,191.2387,192.8643,191.2387,192.0465,36645.0
2021-01-25 11:00:00,192.72,192.75,191.39,192.18,22705.0,192.1961,192.226,190.8697,191.6576,22705.0
2021-01-25 11:30:00,192.06,193.0,192.06,192.95,18861.0,191.5379,192.4754,191.5379,192.4255,18861.0
2021-01-25 12:00:00,193.06,193.63,192.82,193.05,9732.0,192.5352,193.1036,192.2958,192.5252,9732.0
2021-01-25 12:30:00,192.95,193.59,192.74,193.5,8081.0,192.4255,193.0638,192.2161,192.974,8081.0
2021-01-25 13:00:00,193.56,193.98,193.11,193.82,14225.0,193.0338,193.4527,192.5851,193.2931,14225.0
2021-01-25 13:30:00,193.73,193.98,192.96,193.16,16204.0,193.2034,193.4527,192.4355,192.6349,16204.0
2021-01-25 14:00:00,193.21,193.26,192.5,192.71,11970.0,192.6848,192.7347,191.9767,192.1861,11970.0
2021-01-25 14:30:00,192.68,192.92,192.16,192.23,16163.0,192.1562,192.3956,191.6376,191.7075,16163.0
2021-01-25 15:00:00,192.26,192.26,191.31,191.71,26037.0,191.7374,191.7374,190.79,191.1889,26037.0
2021-01-25 15:30:00,191.72,192.22,191.5,191.9,95978.0,191.1988,191.6975,190.9794,191.3783,95978.0
2021-01-26 09:30:00,192.03,192.54,191.41,191.84,82350.0,191.508,192.0166,190.8897,191.3185,82350.0
2021-01-26 10:00:00,191.62,192.5,190.88,192.23,157687.0,191.0991,191.9767,190.3611,191.7075,157687.0
2021-01-26 10:30:00,192.39,193.59,192.38,193.35,32412.0,191.867,193.0638,191.857,192.8244,32412.0
2021-01-26 11:00:00,193.32,193.5,192.51,193.2,73893.0,192.7945,192.974,191.9867,192.6748,73893.0
2021-01-26 11:30:00,193.13,194.06,193.01,193.87,20743.0,192.605,193.5325,192.4853,193.343,20743.0
2021-01-26 12:00:00,193.86,194.11,193.19,194.0,33776.0,193.333,193.5823,192.6648,193.4726,33776.0
2021-01-26 12:30:00,194.09,194.2,193.75,193.97,16085.0,193.5624,193.6721,193.2233,193.4427,16085.0
2021-01-26 13:00:00,193.98,194.43,193.94,193.94,11083.0,193.4527,193.9015,193.4128,193.4128,11083.0
2021-01-26 13:30:00,193.92,194.83,193.88,194.83,14696.0,193.3929,194.3004,193.353,194.3004,14696.0
2021-01-26 14:00:00,194.81,195.54,194.8,195.47,11645.0,194.2804,195.0085,194.2705,194.9386,11645.0
2021-01-26 14:30:00,195.49,195.57,194.93,195.48,6900.0,194.9586,195.0384,194.4001,194.9486,6900.0
2021-01-26 15:00:00,195.47,196.14,195.35,196.12,12406.0,194.9386,195.6068,194.819,195.5869,12406.0
2021-01-26 15:30:00,196.14,196.18,195.65,196.18,46038.0,195.6068,195.6467,195.1182,195.6467,46038.0
2021-01-27 09:30:00,195.7,196.3,193.81,195.25,46222.0,195.168,195.7664,193.2832,194.7192,46222.0
2021-01-27 10:00:00,195.25,195.75,193.38,193.39,21907.0,194.7192,195.2179,192.8543,192.8643,21907.0
2021-01-27 10:30:00,193.55,194.63,193.21,194.55,18225.0,193.0239,194.1009,192.6848,194.0211,18225.0
2021-01-27 11:00:00,194.49,194.77,193.88,194.32,20915.0,193.9613,194.2405,193.353,193.7918,20915.0
2021-01-27 11:30:00,194.29,194.29,193.24,194.06,24781.0,193.7619,193.7619,192.7147,193.5325,24781.0
2021-01-27 12:00:00,193.98,195.93,193.65,195.52,22056.0,193.4527,195.3974,193.1236,194.9885,22056.0
2021-01-27 12:30:00,195.46,195.46,194.59,195.18,13706.0,194.9287,194.9287,194.061,194.6494,13706.0
2021-01-27 13:00:00,195.34,196.26,195.18,196.18,15484.0,194.809,195.7265,194.6494,195.6467,15484.0
2021-01-27 13:30:00,196.07,196.19,195.32,195.46,10022.0,195.537,195.6567,194.7891,194.9287,10022.0
2021-01-27 14:00:00,195.79,195.94,195.32,195.52,23856.0,195.2578,195.4074,194.7891,194.9885,23856.0
2021-01-27 14:30:00,195.5,196.08,194.9,195.37,32954.0,194.9686,195.547,194.3702,194.8389,32954.0
2021-01-27 15:00:00,195.37,195.48,193.93,194.14,33450.0,194.8389,194.9486,193.4028,193.6123,33450.0
2021-01-27 15:30:00,194.11,194.83,193.64,194.62,118781.0,193.5823,194.3004,193.1136,194.091,118781.0
2021-01-28 09:30:00,194.66,196.5,194.0,196.3,22481.0,194.1308,195.9658,193.4726,195.7664,22481.0
2021-01-28 10:00:00,196.27,198.36,196.19,196.28,37595.0,195.7365,197.8208,195.6567,195.7464,37595.0
2021-01-28 10:30:00,196.35,197.67,196.2,196.5,24594.0,195.8163,197.1327,195.6667,195.9658,24594.0
2021-01-28 11:00:00,196.74,197.17,196.48,196.94,23225.0,196.2052,196.634,195.9459,196.4046,23225.0
2021-01-28 11:30:00,196.85,197.81,196.73,197.7,23949.0,196.3149,197.2723,196.1952,197.1626,23949.0
2021-01-28 12:00:00,197.78,198.42,197.61,197.87,17740.0,197.2424,197.8806,197.0728,197.3321,17740.0
2021-01-28 12:30:00,197.99,198.52,197.77,197.94,17923.0,197.4518,197.9804,197.2324,197.4019,17923.0
2021-01-28 13:00:00,198.1,198.49,197.89,198.23,11769.0,197.5615,197.9504,197.3521,197.6911,11769.0
2021-01-28 13:30:00,198.21,198.28,197.84,197.98,15763.0,197.6712,197.741,197.3022,197.4418,15763.0
2021-01-28 14:00:00,198.05,198.23,197.85,198.05,22785.0,197.5116,197.6911,197.3122,197.5116,22785.0
2021-01-28 14:30:00,197.98,198.41,197.9,198.29,22929.0,197.4418,197.8707,197.362,197.751,22929.0
2021-01-28 15:00:00,198.3,198.3,197.78,198.0,35048.0,197.761,197.761,197.2424,197.4618,35048.0
2021-01-28 15:30:00,198.0,198.2,196.68,196.84,122600.0,197.4618,197.6612,196.1454,196.3049,122600.0
2021-01-29 09:30:00,194.89,195.52,192.86,193.4,53835.0,194.3602,194.9885,192.3357,192.8743,53835.0
2021-01-29 10:00:00,193.06,195.06,192.9,194.68,34445.0,192.5352,194.5298,192.3756,194.1508,34445.0
2021-01-29 10:30:00,194.77,194.88,193.42,194.56,46533.0,194.2405,194.3502,192.8942,194.0311,46533.0
2021-01-29 11:00:00,194.47,194.56,193.33,193.34,15923.0,193.9414,194.0311,192.8045,192.8144,15923.0
2021-01-29 11:30:00,193.31,194.08,192.79,194.08,14205.0,192.7845,193.5524,192.2659,193.5524,14205.0
2021-01-29 12:00:00,194.13,194.32,193.37,193.63,13556.0,193.6023,193.7918,192.8444,193.1036,13556.0
2021-01-29 12:30:00,193.5,193.74,193.02,193.12,12442.0,192.974,193.2133,192.4953,192.595,12442.0
2021-01-29 13:00:00,193.06,193.7,192.89,193.43,17872.0,192.5352,193.1735,192.3657,192.9042,17872.0
2021-01-29 13:30:00,193.8,194.01,193.19,193.87,33507.0,193.2732,193.4826,192.6648,193.343,33507.0
2021-01-29 14:00:00,193.98,195.07,193.98,194.84,13582.0,193.4527,194.5397,193.4527,194.3104,13582.0
2021-01-29 14:30:00,194.7,195.24,194.29,195.01,22870.0,194.1707,194.7093,193.7619,194.4799,22870.0
2021-01-29 15:00:00,195.07,195.72,194.54,195.06,41242.0,194.5397,195.188,194.0112,194.5298,41242.0
2021-01-29 15:30:00,195.07,195.56,193.92,193.94,85751.0,194.5397,195.0284,193.3929,193.4128,85751.0
2021-02-01 09:30:00,195.47,195.93,193.51,194.99,29254.0,194.9386,195.3974,192.984,194.4599,29254.0
2021-02-01 10:00:00,194.71,196.09,194.22,195.84,12101.0,194.1807,195.557,193.692,195.3076,12101.0
2021-02-01 10:30:00,195.87,196.64,195.67,195.67,7772.0,195.3376,196.1055,195.1381,195.1381,7772.0
2021-02-01 11:00:00,195.64,196.9,195.54,196.89,14188.0,195.1082,196.3648,195.0085,196.3548,14188.0
2021-02-01 11:30:00,196.87,198.39,196.87,197.93,21075.0,196.3348,197.8507,196.3348,197.392,21075.0
2021-02-01 12:00:00,197.97,198.8,197.97,198.25,17273.0,197.4318,198.2596,197.4318,197.7111,17273.0
2021-02-01 12:30:00,198.28,198.43,198.0,198.23,9944.0,197.741,197.8906,197.4618,197.6911,9944.0
2021-02-01 13:00:00,198.33,198.77,198.07,198.07,10051.0,197.7909,198.2297,197.5316,197.5316,10051.0
2021-02-01 13:30:00,197.97,198.04,197.43,198.04,11570.0,197.4318,197.5017,196.8933,197.5017,11570.0
2021-02-01 14:00:00,198.07,198.07,197.48,197.69,9404.0,197.5316,197.5316,196.9432,197.1526,9404.0
2021-02-01 14:30:00,197.73,198.62,197.73,198.48,16382.0,197.1925,198.0801,197.1925,197.9405,16382.0
2021-02-01 15:00:00,198.56,198.97,198.4,198.92,20704.0,198.0202,198.4291,197.8607,198.3793,20704.0
2021-02-01 15:30:00,198.86,199.49,198.53,198.63,78136.0,198.3194,198.9477,197.9903,198.0901,78136.0
2021-02-02 09:30:00,199.11,202.57,199.02,202.35,41749.0,198.5687,202.0193,198.479,201.7999,41749.0
2021-02-02 10:00:00,202.35,203.43,201.74,202.88,22699.0,201.7999,202.877,201.1916,202.3285,22699.0
2021-02-02 10:30:00,202.76,203.63,202.56,202.71,31545.0,202.2088,203.0765,202.0094,202.159,31545.0
2021-02-02 11:00:00,202.51,203.27,202.06,203.08,24308.0,201.9595,202.7174,201.5107,202.528,24308.0
2021-02-02 11:30:00,203.08,203.6,202.78,203.32,11233.0,202.528,203.0465,202.2288,202.7673,11233.0
2021-02-02 12:00:00,203.33,204.06,203.22,203.22,11524.0,202.7773,203.5053,202.6676,202.6676,11524.0
2021-02-02 12:30:00,203.37,203.73,203.07,203.47,14015.0,202.8172,203.1762,202.518,202.9169,14015.0
2021-02-02 13:00:00,203.59,203.62,202.73,202.97,18330.0,203.0366,203.0665,202.1789,202.4183,18330.0
2021-02-02 13:30:00,203.07,203.5,203.07,203.4,8424.0,202.518,202.9468,202.518,202.8471,8424.0
2021-02-02 14:00:00,203.39,203.4,202.36,202.54,9730.0,202.8371,202.8471,201.8099,201.9894,9730.0
2021-02-02 14:30:00,202.69,203.0,202.5,202.54,8461.0,202.139,202.4482,201.9495,201.9894,8461.0
2021-02-02 15:00:00,202.53,202.95,202.4,202.91,12755.0,201.9795,202.3983,201.8498,202.3584,12755.0
2021-02-02 15:30:00,202.87,203.09,202.35,202.47,64650.0,202.3185,202.5379,201.7999,201.9196,64650.0
2021-02-03 09:30:00,201.54,202.3,200.03,201.05,28529.0,200.9921,201.7501,199.4862,200.5035,28529.0
2021-02-03 10:00:00,201.0,201.58,200.15,200.46,16337.0,200.4536,201.032,199.6059,199.9151,16337.0
2021-02-03 10:30:00,200.09,200.54,199.63,200.08,11762.0,199.5461,199.9949,199.0873,199.5361,11762.0
2021-02-03 11:00:00,200.09,201.67,200.08,201.49,10862.0,199.5461,201.1218,199.5361,200.9423,10862.0
2021-02-03 11:30:00,201.56,202.27,201.38,202.06,16465.0,201.0121,201.7202,200.8326,201.5107,16465.0
2021-02-03 12:00:00,202.09,202.09,201.24,201.3,6490.0,201.5406,201.5406,200.693,200.7528,6490.0
2021-02-03 12:30:00,201.19,201.31,200.75,200.89,9857.0,200.6431,200.7628,200.2043,200.3439,9857.0
2021-02-03 13:00:00,200.87,200.87,200.22,200.36,10042.0,200.324,200.324,199.6757,199.8154,10042.0
2021-02-03 13:30:00,200.45,200.77,200.06,200.38,9436.0,199.9051,200.2242,199.5162,199.8353,9436.0
2021-02-03 14:00:00,200.63,200.68,200.28,200.49,10304.0,200.0846,200.1345,199.7356,199.945,10304.0
2021-02-03 14:30:00,200.51,200.64,199.97,200.01,13226.0,199.9649,200.0946,199.4264,199.4663,13226.0
2021-02-03 15:00:00,199.95,200.25,199.8,199.98,9656.0,199.4065,199.7057,199.2569,199.4364,9656.0
2021-02-03 15:30:00,200.04,200.04,199.0,199.14,57803.0,199.4962,199.4962,198.459,198.5987,57803.0
2021-02-04 09:30:00,199.75,201.13,199.16,199.84,26846.0,199.207,200.5833,198.6186,199.2968,26846.0
2021-02-04 10:00:00,199.67,199.85,198.82,199.12,23328.0,199.1272,199.3067,198.2795,198.5787,23328.0
2021-02-04 10:30:00,199.0,199.9,198.9,199.81,26921.0,198.459,199.3566,198.3593,199.2668,26921.0
2021-02-04 11:00:00,199.62,199.63,198.84,199.24,23503.0,199.0774,199.0873,198.2995,198.6984,23503.0
2021-02-04 11:30:00,199.3,199.44,198.94,199.26,16441.0,198.7582,198.8979,198.3992,198.7183,16441.0
2021-02-04 12:00:00,199.25,199.45,199.11,199.23,22520.0,198.7084,198.9078,198.5687,198.6884,22520.0
2021-02-04 12:30:00,199.26,199.55,199.2,199.53,13521.0,198.7183,199.0076,198.6585,198.9876,13521.0
2021-02-04 13:00:00,199.49,200.59,199.48,200.18,12737.0,198.9477,200.0447,198.9377,199.6358,12737.0
2021-02-04 13:30:00,200.11,200.25,199.88,200.04,15295.0,199.566,199.7057,199.3367,199.4962,15295.0
2021-02-04 14:00:00,200.04,200.09,199.76,199.76,10792.0,199.4962,199.5461,199.217,199.217,10792.0
2021-02-04 14:30:00,199.85,200.13,199.68,199.68,20736.0,199.3067,199.586,199.1372,199.1372,20736.0
2021-02-04 15:00:00,199.68,200.01,199.66,199.69,18820.0,199.1372,199.4663,199.1173,199.1472,18820.0
2021-02-04 15:30:00,199.73,199.86,198.68,199.37,105154.0,199.1871,199.3167,198.1399,198.828,105154.0
2021-02-05 09:30:00,200.33,201.28,199.62,200.09,28092.0,199.7854,200.7329,199.0774,199.5461,28092.0
2021-02-05 10:00:00,200.25,200.47,199.23,199.45,23180.0,199.7057,199.9251,198.6884,198.9078,23180.0
2021-02-05 10:30:00,199.39,199.9,198.82,199.73,23172.0,198.848,199.3566,198.2795,199.1871,23172.0
2021-02-05 11:00:00,199.72,199.85,199.01,199.23,9537.0,199.1771,199.3067,198.469,198.6884,9537.0
2021-02-05 11:30:00,199.37,199.92,199.12,199.12,14662.0,198.828,199.3765,198.5787,198.5787,14662.0
2021-02-05 12:00:00,199.03,199.64,198.81,199.23,18403.0,198.489,199.0973,198.2696,198.6884,18403.0
2021-02-05 12:30:00,199.3,200.27,199.28,200.27,6981.0,198.7582,199.7256,198.7383,199.7256,6981.0
2021-02-05 13:00:00,200.36,200.4,199.89,199.89,10021.0,199.8154,199.8552,199.3466,199.3466,10021.0
2021-02-05 13:30:00,199.85,200.07,199.56,199.61,17292.0,199.3067,199.5261,199.0175,199.0674,17292.0
2021-02-05 14:00:00,199.59,199.71,199.43,199.47,8194.0,199.0474,199.1671,198.8879,198.9278,8194.0
2021-02-05 14:30:00,199.52,200.27,199.48,199.9,14456.0,198.9776,199.7256,198.9377,199.3566,14456.0
2021-02-05 15:00:00,199.84,200.08,199.66,199.68,21107.0,199.2968,199.5361,199.1173,199.1372,21107.0
2021-02-05 15:30:00,199.65,199.83,199.07,199.58,63674.0,199.1073,199.2868,198.5289,199.0375,63674.0
2021-02-08 09:30:00,200.03,201.33,199.76,200.7,18267.0,199.4862,200.7827,199.217,200.1544,18267.0
2021-02-08 10:00:00,200.84,201.85,200.68,200.69,15411.0,200.294,201.3013,200.1345,200.1445,15411.0
2021-02-08 10:30:00,200.69,200.79,200.13,200.5,9881.0,200.1445,200.2442,199.586,199.955,9881.0
2021-02-08 11:00:00,200.57,200.82,199.82,199.87,9928.0,200.0248,200.2741,199.2768,199.3267,9928.0
2021-02-08 11:30:00,199.81,200.28,199.49,199.89,10907.0,199.2668,199.7356,198.9477,199.3466,10907.0
2021-02-08 12:00:00,199.75,199.99,199.6,199.77,10019.0,199.207,199.4464,199.0574,199.227,10019.0
2021-02-08 12:30:00,199.76,199.78,199.07,199.3,8814.0,199.217,199.2369,198.5289,198.7582,8814.0
2021-02-08 13:00:00,199.14,199.19,198.75,199.13,13738.0,198.5987,198.6485,198.2097,198.5887,13738.0
2021-02-08 13:30:00,199.19,199.37,199.08,199.24,8588.0,198.6485,198.828,198.5388,198.6984,8588.0
2021-02-08 14:00:00,199.25,199.4,199.19,199.28,7172.0,198.7084,198.858,198.6485,198.7383,7172.0
2021-02-08 14:30:00,199.27,199.27,198.58,198.93,8164.0,198.7283,198.7283,198.0402,198.3892,8164.0
2021-02-08 15:00:00,198.97,199.45,198.94,199.36,12855.0,198.4291,198.9078,198.3992,198.8181,12855.0
2021-02-08 15:30:00,199.37,200.55,199.35,200.53,56577.0,198.828,200.0048,198.8081,199.9849,56577.0
2021-02-09 09:30:00,200.01,201.75,199.67,201.63,37833.0,199.4663,201.2016,199.1272,201.0819,37833.0
2021-02-09 10:00:00,201.55,201.83,200.64,200.88,13067.0,201.0021,201.2814,200.0946,200.3339,13067.0
2021-02-09 10:30:00,200.91,202.17,200.9,201.34,13876.0,200.3639,201.6204,200.3539,200.7927,13876.0
2021-02-09 11:00:00,201.31,201.6,200.59,200.59,8945.0,200.7628,201.052,200.0447,200.0447,8945.0
2021-02-09 11:30:00,200.57,200.84,200.32,200.38,6900.0,200.0248,200.294,199.7755,199.8353,6900.0
2021-02-09 12:00:00,200.39,200.39,200.0,200.17,9800.0,199.8453,199.8453,199.4563,199.6259,9800.0
2021-02-09 12:30:00,200.17,200.21,199.27,199.27,10604.0,199.6259,199.6658,198.7283,198.7283,10604.0
2021-02-09 13:00:00,199.31,199.44,198.9,198.9,9953.0,198.7682,198.8979,198.3593,198.3593,9953.0
2021-02-09 13:30:00,198.89,199.11,198.88,198.93,9678.0,198.3493,198.5687,198.3394,198.3892,9678.0
2021-02-09 14:00:00,198.91,200.01,198.9,200.0,10162.0,198.3693,199.4663,198.3593,199.4563,10162.0
2021-02-09 14:30:00,200.04,200.62,200.02,200.41,7665.0,199.4962,200.0746,199.4763,199.8652,7665.0
2021-02-09 15:00:00,200.37,200.37,199.89,199.97,12629.0,199.8253,199.8253,199.3466,199.4264,12629.0
2021-02-09 15:30:00,199.97,200.39,199.79,200.27,36156.0,199.4264,199.8453,199.2469,199.7256,36156.0
2021-02-10 09:30:00,202.47,202.96,201.01,201.71,38923.0,201.9196,202.4083,200.4636,201.1617,38923.0
2021-02-10 10:00:00,201.63,202.36,201.28,201.28,26464.0,201.0819,201.8099,200.7329,200.7329,26464.0
2021-02-10 10:30:00,201.15,201.86,200.86,201.46,15042.0,200.6032,201.3113,200.314,200.9124,15042.0
2021-02-10 11:00:00,201.56,201.63,200.89,201.31,18600.0,201.0121,201.0819,200.3439,200.7628,18600.0
2021-02-10 11:30:00,201.28,201.71,201.07,201.55,12921.0,200.7329,201.1617,200.5234,201.0021,12921.0
2021-02-10 12:00:00,201.55,201.84,201.03,201.78,11119.0,201.0021,201.2913,200.4835,201.2315,11119.0
2021-02-10 12:30:00,201.68,202.3,201.65,202.28,12298.0,201.1318,201.7501,201.1018,201.7301,12298.0
2021-02-10 13:00:00,202.21,202.54,202.1,202.54,13199.0,201.6603,201.9894,201.5506,201.9894,13199.0
2021-02-10 13:30:00,202.48,202.86,202.48,202.58,11768.0,201.9296,202.3086,201.9296,202.0293,11768.0
2021-02-10 14:00:00,202.67,203.14,202.66,203.12,9666.0,202.1191,202.5878,202.1091,202.5678,9666.0
2021-02-10 14:30:00,203.15,203.37,202.88,203.37,14135.0,202.5978,202.8172,202.3285,202.8172,14135.0
2021-02-10 15:00:00,203.32,203.99,203.2,203.78,19078.0,202.7673,203.4355,202.6476,203.2261,19078.0
2021-02-10 15:30:00,203.85,203.87,202.78,203.16,101737.0,203.2959,203.3158,202.2288,202.6077,101737.0
2021-02-11 09:30:00,204.07,205.92,204.01,205.85,39609.0,203.5153,205.3602,203.4554,205.2904,39609.0
2021-02-11 10:00:00,205.92,206.49,204.87,204.93,25174.0,205.3602,205.9287,204.3131,204.3729,25174.0
2021-02-11 10:30:00,205.06,205.23,204.55,204.56,15138.0,204.5026,204.6721,203.994,204.0039,15138.0
2021-02-11 11:00:00,204.48,204.57,203.44,203.84,14410.0,203.9242,204.0139,202.887,203.2859,14410.0
2021-02-11 11:30:00,204.03,204.97,203.98,204.86,16503.0,203.4754,204.4128,203.4255,204.3031,16503.0
2021-02-11 12:00:00,204.88,205.32,204.77,204.99,14758.0,204.3231,204.7619,204.2134,204.4328,14758.0
2021-02-11 12:30:00,205.08,205.17,204.07,204.5,14896.0,204.5225,204.6123,203.5153,203.9441,14896.0
2021-02-11 13:00:00,204.57,204.98,204.39,204.91,22395.0,204.0139,204.4228,203.8344,204.353,22395.0
2021-02-11 13:30:00,204.87,205.8,204.31,204.71,36429.0,204.3131,205.2406,203.7546,204.1535,36429.0
2021-02-11 14:00:00,204.67,204.75,204.08,204.36,10631.0,204.1136,204.1934,203.5252,203.8045,10631.0
2021-02-11 14:30:00,204.4,204.4,203.69,203.84,14224.0,203.8444,203.8444,203.1363,203.2859,14224.0
2021-02-11 15:00:00,203.91,203.95,202.93,203.01,28680.0,203.3557,203.3956,202.3784,202.4581,28680.0
2021-02-11 15:30:00,203.07,204.61,202.7,204.52,118016.0,202.518,204.0538,202.149,203.964,118016.0
2021-02-12 09:30:00,208.88,209.13,200.38,200.82,69452.0,208.3122,208.5615,199.8353,200.2741,69452.0
2021-02-12 10:00:00,200.9,201.01,196.89,197.77,48640.0,200.3539,200.4636,196.3548,197.2324,48640.0
2021-02-12 10:30:00,197.84,198.59,195.56,198.07,74897.0,197.3022,198.0502,195.0284,197.5316,74897.0
2021-02-12 11:00:00,198.11,199.52,197.43,198.6,85727.0,197.5715,198.9776,196.8933,198.0601,85727.0
2021-02-12 11:30:00,198.72,200.15,198.49,199.8,123735.0,198.1798,199.6059,197.9504,199.2569,123735.0
2021-02-12 12:00:00,199.81,200.4,199.81,200.07,116189.0,199.2668,199.8552,199.2668,199.5261,116189.0
2021-02-12 12:30:00,200.08,200.74,199.95,200.2,64815.0,199.5361,200.1943,199.4065,199.6558,64815.0
2021-02-12 13:00:00,200.2,201.53,199.95,200.7,78104.0,199.6558,200.9822,199.4065,200.1544,78104.0
2021-02-12 13:30:00,200.53,201.82,200.53,201.82,32128.0,199.9849,201.2714,199.9849,201.2714,32128.0
2021-02-12 14:00:00,201.7,202.0,201.31,201.94,28304.0,201.1517,201.4509,200.7628,201.3911,28304.0
2021-02-12 14:30:00,201.94,202.5,201.42,201.9,38135.0,201.3911,201.9495,200.8725,201.3512,38135.0
2021-02-12 15:00:00,201.95,202.03,200.95,201.54,43867.0,201.401,201.4808,200.4037,200.9921,43867.0
2021-02-12 15:30:00,201.55,202.54,201.54,202.46,148253.0,201.0021,201.9894,200.9921,201.9096,148253.0
2021-02-16 09:30:00,201.65,202.75,201.26,202.21,32934.0,201.1018,202.1989,200.7129,201.6603,32934.0
2021-02-16 10:00:00,202.14,202.22,201.11,202.0,34790.0,201.5905,201.6703,200.5633,201.4509,34790.0
2021-02-16 10:30:00,202.31,202.76,202.03,202.26,14992.0,201.7601,202.2088,201.4808,201.7102,14992.0
2021-02-16 11:00:00,202.29,202.35,201.58,201.97,24239.0,201.7401,201.7999,201.032,201.421,24239.0
2021-02-16 11:30:00,201.9,201.92,199.71,199.86,75880.0,201.3512,201.3711,199.1671,199.3167,75880.0
2021-02-16 12:00:00,199.86,200.04,198.49,199.44,19403.0,199.3167,199.4962,197.9504,198.8979,19403.0
2021-02-16 12:30:00,199.43,199.46,198.12,198.44,21221.0,198.8879,198.9178,197.5814,197.9006,21221.0
2021-02-16 13:00:00,198.45,198.94,198.23,198.69,23366.0,197.9105,198.3992,197.6911,198.1499,23366.0
2021-02-16 13:30:00,198.53,198.53,197.49,198.2,31125.0,197.9903,197.9903,196.9532,197.6612,31125.0
2021-02-16 14:00:00,198.17,198.95,198.13,198.91,38584.0,197.6313,198.4092,197.5914,198.3693,38584.0
2021-02-16 14:30:00,199.0,199.49,198.81,199.11,26159.0,198.459,198.9477,198.2696,198.5687,26159.0
2021-02-16 15:00:00,199.03,199.14,198.45,198.67,34565.0,198.489,198.5987,197.9105,198.1299,34565.0
2021-02-16 15:30:00,198.63,199.01,197.8,197.8,187301.0,198.0901,198.469,197.2623,197.2623,187301.0
2021-02-17 09:30:00,197.29,198.43,196.61,197.74,50351.0,196.7537,197.8906,196.0755,197.2025,50351.0
2021-02-17 10:00:00,197.95,199.66,197.69,199.46,42346.0,197.4119,199.1173,197.1526,198.9178,42346.0
2021-02-17 10:30:00,199.3,200.56,199.12,199.99,19033.0,198.7582,200.0148,198.5787,199.4464,19033.0
2021-02-17 11:00:00,200.12,201.44,199.94,201.02,21604.0,199.576,200.8924,199.3965,200.4736,21604.0
2021-02-17 11:30:00,200.85,201.32,200.5,201.07,16605.0,200.304,200.7727,199.955,200.5234,16605.0
2021-02-17 12:00:00,201.19,202.66,201.19,201.96,23110.0,200.6431,202.1091,200.6431,201.411,23110.0
2021-02-17 12:30:00,201.97,202.08,200.98,201.05,17241.0,201.421,201.5307,200.4337,200.5035,17241.0
2021-02-17 13:00:00,201.08,201.64,201.03,201.53,15822.0,200.5334,201.0919,200.4835,200.9822,15822.0
2021-02-17 13:30:00,201.48,201.48,200.93,201.15,13300.0,200.9323,200.9323,200.3838,200.6032,13300.0
2021-02-17 14:00:00,201.18,201.34,199.97,200.05,21651.0,200.6331,200.7927,199.4264,199.5062,21651.0
2021-02-17 14:30:00,200.19,200.29,198.93,199.12,28872.0,199.6458,199.7455,198.3892,198.5787,28872.0
2021-02-17 15:00:00,199.06,199.4,198.64,198.66,39518.0,198.5189,198.858,198.1,198.12,39518.0
2021-02-17 15:30:00,198.64,199.23,198.54,199.12,90844.0,198.1,198.6884,198.0003,198.5787,90844.0
2021-02-18 09:30:00,198.32,200.37,198.05,200.25,30836.0,197.7809,199.8253,197.5116,199.7057,30836.0
2021-02-18 10:00:00,199.98,201.99,199.23,201.77,25301.0,199.4364,201.4409,198.6884,201.2215,25301.0
2021-02-18 10:30:00,201.66,201.66,199.3,199.67,17209.0,201.1118,201.1118,198.7582,199.1272,17209.0
2021-02-18 11:00:00,199.59,199.89,198.82,198.91,26515.0,199.0474,199.3466,198.2795,198.3693,26515.0
2021-02-18 11:30:00,198.89,199.05,198.52,199.0,15839.0,198.3493,198.5089,197.9804,198.459,15839.0
2021-02-18 12:00:00,199.16,200.01,199.02,200.01,18020.0,198.6186,199.4663,198.479,199.4663,18020.0
2021-02-18 12:30:00,199.96,200.36,199.67,199.8,8863.0,199.4164,199.8154,199.1272,199.2569,8863.0
2021-02-18 13:00:00,199.88,200.41,199.77,200.34,11268.0,199.3367,199.8652,199.227,199.7954,11268.0
2021-02-18 13:30:00,200.38,200.53,200.15,200.17,9634.0,199.8353,199.9849,199.6059,199.6259,9634.0
2021-02-18 14:00:00,200.28,200.5,199.99,200.25,6322.0,199.7356,199.955,199.4464,199.7057,6322.0
2021-02-18 14:30:00,200.3,200.36,199.93,200.25,8600.0,199.7555,199.8154,199.3865,199.7057,8600.0
2021-02-18 15:00:00,200.23,201.68,200.22,201.47,24366.0,199.6857,201.1318,199.6757,200.9223,24366.0
2021-02-18 15:30:00,201.41,201.95,200.96,201.09,87895.0,200.8625,201.401,200.4137,200.5434,87895.0
2021-02-19 09:30:00,200.62,202.02,198.24,198.67,49695.0,200.0746,201.4708,197.7011,198.1299,49695.0
2021-02-19 10:00:00,198.7,198.98,196.94,198.84,23119.0,198.1599,198.4391,196.4046,198.2995,23119.0
2021-02-19 10:30:00,198.92,199.04,198.02,198.67,15530.0,198.3793,198.4989,197.4817,198.1299,15530.0
2021-02-19 11:00:00,198.65,198.9,198.46,198.66,16546.0,198.11,198.3593,197.9205,198.12,16546.0
2021-02-19 11:30:00,198.73,198.94,198.18,198.26,15637.0,198.1898,198.3992,197.6413,197.7211,15637.0
2021-02-19 12:00:00,198.42,198.46,197.6,197.84,16428.0,197.8806,197.9205,197.0629,197.3022,16428.0
2021-02-19 12:30:00,197.81,197.93,197.65,197.65,18266.0,197.2723,197.392,197.1127,197.1127,18266.0
2021-02-19 13:00:00,197.71,198.03,197.63,197.86,13299.0,197.1726,197.4917,197.0928,197.3221,13299.0
2021-02-19 13:30:00,197.78,198.09,197.73,198.09,9812.0,197.2424,197.5515,197.1925,197.5515,9812.0
2021-02-19 14:00:00,198.23,198.23,197.65,197.78,11835.0,197.6911,197.6911,197.1127,197.2424,11835.0
2021-02-19 14:30:00,197.81,197.92,197.26,197.92,20619.0,197.2723,197.382,196.7238,197.382,20619.0
2021-02-19 15:00:00,197.92,198.86,197.92,198.47,25783.0,197.382,198.3194,197.382,197.9305,25783.0
2021-02-19 15:30:00,198.48,198.72,197.73,197.95,102958.0,197.9405,198.1798,197.1925,197.4119,102958.0
2021-02-22 09:30:00,196.62,196.62,194.65,195.06,29468.0,196.0855,196.0855,194.1209,194.5298,29468.0
2021-02-22 10:00:00,195.03,195.03,194.11,194.63,18260.0,194.4998,194.4998,193.5823,194.1009,18260.0
2021-02-22 10:30:00,194.74,195.75,194.27,194.62,23603.0,194.2106,195.2179,193.7419,194.091,23603.0
2021-02-22 11:00:00,194.6,194.96,194.21,194.63,19125.0,194.071,194.43,193.6821,194.1009,19125.0
2021-02-22 11:30:00,194.6,194.97,193.87,193.93,13021.0,194.071,194.44,193.343,193.4028,13021.0
2021-02-22 12:00:00,193.77,194.39,193.67,194.02,35096.0,193.2433,193.8616,193.1435,193.4926,35096.0
2021-02-22 12:30:00,194.06,194.72,194.0,194.69,13380.0,193.5325,194.1907,193.4726,194.1608,13380.0
2021-02-22 13:00:00,194.67,195.31,194.4,194.9,14964.0,194.1408,194.7791,193.8716,194.3702,14964.0
2021-02-22 13:30:00,194.93,195.09,194.49,195.03,10272.0,194.4001,194.5597,193.9613,194.4998,10272.0
2021-02-22 14:00:00,195.11,195.41,194.78,194.91,13542.0,194.5796,194.8788,194.2505,194.3802,13542.0
2021-02-22 14:30:00,194.79,195.03,193.98,194.19,29047.0,194.2605,194.4998,193.4527,193.6621,29047.0
2021-02-22 15:00:00,194.19,194.24,193.53,194.05,26550.0,193.6621,193.712,193.0039,193.5225,26550.0
2021-02-22 15:30:00,194.06,194.34,192.49,193.23,115679.0,193.5325,193.8117,191.9667,192.7047,115679.0
2021-02-23 09:30:00,193.11,195.78,192.29,193.51,70941.0,192.5851,195.2478,191.7673,192.984,70941.0
2021-02-23 10:00:00,193.65,193.65,190.77,190.99,43013.0,193.1236,193.1236,190.2514,190.4708,43013.0
2021-02-23 10:30:00,190.84,191.17,190.1,190.63,30220.0,190.3212,190.6503,189.5832,190.1118,30220.0
2021-02-23 11:00:00,190.63,191.32,190.23,190.33,21538.0,190.1118,190.7999,189.7129,189.8126,21538.0
2021-02-23 11:30:00,190.32,190.32,189.51,189.55,18820.0,189.8026,189.8026,188.9948,189.0347,18820.0
2021-02-23 12:00:00,189.59,189.59,188.12,189.37,42975.0,189.0746,189.0746,187.6086,188.8552,42975.0
2021-02-23 12:30:00,189.35,189.47,187.61,188.42,25881.0,188.8353,188.955,187.1,187.9078,25881.0
2021-02-23 13:00:00,188.45,191.97,188.35,191.97,19324.0,187.9377,191.4482,187.838,191.4482,19324.0
2021-02-23 13:30:00,191.97,192.47,191.38,191.7,19150.0,191.4482,191.9468,190.8598,191.1789,19150.0
2021-02-23 14:00:00,191.61,192.04,191.41,191.65,16406.0,191.0891,191.518,190.8897,191.129,16406.0
2021-02-23 14:30:00,191.51,192.28,191.33,192.25,14530.0,190.9894,191.7573,190.8099,191.7274,14530.0
2021-02-23 15:00:00,192.14,193.22,192.13,192.48,45729.0,191.6177,192.6948,191.6077,191.9568,45729.0
2021-02-23 15:30:00,192.51,192.97,191.69,192.12,124704.0,191.9867,192.4454,191.1689,191.5978,124704.0
2021-02-24 09:30:00,189.8,191.09,188.22,190.14,53898.0,189.2841,190.5706,187.7084,189.6231,53898.0
2021-02-24 10:00:00,190.17,192.75,190.08,192.59,18736.0,189.6531,192.226,189.5633,192.0665,18736.0
2021-02-24 10:30:00,192.65,192.87,191.04,191.66,15500.0,192.1263,192.3457,190.5207,191.139,15500.0
2021-02-24 11:00:00,191.74,193.36,191.45,192.88,17198.0,191.2188,192.8344,190.9296,192.3557,17198.0
2021-02-24 11:30:00,193.1,193.34,192.33,192.77,15859.0,192.5751,192.8144,191.8072,192.246,15859.0
2021-02-24 12:00:00,192.78,192.98,192.3,192.54,10252.0,192.256,192.4554,191.7773,192.0166,10252.0
2021-02-24 12:30:00,192.56,193.28,192.56,193.04,7834.0,192.0366,192.7546,192.0366,192.5152,7834.0
2021-02-24 13:00:00,193.08,193.58,192.7,193.49,11008.0,192.5551,193.0538,192.1762,192.964,11008.0
2021-02-24 13:30:00,193.73,194.7,193.73,194.55,19900.0,193.2034,194.1707,193.2034,194.0211,19900.0
2021-02-24 14:00:00,194.55,195.11,194.35,194.89,23686.0,194.0211,194.5796,193.8217,194.3602,23686.0
2021-02-24 14:30:00,194.91,195.32,194.8,195.24,14519.0,194.3802,194.7891,194.2705,194.7093,14519.0
2021-02-24 15:00:00,195.31,195.9,195.2,195.78,39382.0,194.7791,195.3675,194.6694,195.2478,39382.0
2021-02-24 15:30:00,195.71,195.86,195.26,195.52,53118.0,195.178,195.3276,194.7292,194.9885,53118.0
2021-02-25 09:30:00,193.18,195.52,193.18,194.93,23041.0,192.6549,194.9885,192.6549,194.4001,23041.0
2021-02-25 10:00:00,195.12,195.15,193.95,194.63,36341.0,194.5896,194.6195,193.4228,194.1009,36341.0
2021-02-25 10:30:00,194.54,194.94,193.3,193.8,25109.0,194.0112,194.4101,192.7745,193.2732,25109.0
2021-02-25 11:00:00,193.69,194.22,193.07,193.07,14802.0,193.1635,193.692,192.5452,192.5452,14802.0
2021-02-25 11:30:00,193.03,193.19,191.85,192.0,14229.0,192.5053,192.6648,191.3285,191.4781,14229.0
2021-02-25 12:00:00,191.76,192.85,191.58,192.36,34646.0,191.2387,192.3258,191.0592,191.8371,34646.0
2021-02-25 12:30:00,192.27,192.35,190.43,190.8,35726.0,191.7473,191.8271,189.9123,190.2813,35726.0
2021-02-25 13:00:00,190.82,191.5,190.0,191.39,26972.0,190.3013,190.9794,189.4835,190.8697,26972.0
2021-02-25 13:30:00,191.25,191.69,190.97,191.25,15747.0,190.7301,191.1689,190.4509,190.7301,15747.0
2021-02-25 14:00:00,191.06,192.84,190.97,192.79,13497.0,190.5406,192.3158,190.4509,192.2659,13497.0
2021-02-25 14:30:00,192.64,192.64,191.66,191.78,15695.0,192.1163,192.1163,191.139,191.2587,15695.0
2021-02-25 15:00:00,191.62,191.92,190.64,190.68,17817.0,191.0991,191.3983,190.1218,190.1617,17817.0
2021-02-25 15:30:00,190.67,191.08,190.0,190.36,97172.0,190.1517,190.5606,189.4835,189.8425,97172.0
2021-02-26 09:30:00,191.88,193.02,191.01,192.55,33885.0,191.3584,192.4953,190.4908,192.0266,33885.0
2021-02-26 10:00:00,192.24,192.96,190.85,190.85,24336.0,191.7174,192.4355,190.3312,190.3312,24336.0
2021-02-26 10:30:00,190.93,193.78,190.84,193.78,32289.0,190.411,193.2532,190.3212,193.2532,32289.0
2021-02-26 11:00:00,193.41,193.7,192.56,193.12,41148.0,192.8842,193.1735,192.0366,192.595,41148.0
2021-02-26 11:30:00,193.01,194.28,192.95,194.15,13194.0,192.4853,193.7519,192.4255,193.6222,13194.0
2021-02-26 12:00:00,194.11,195.07,193.58,194.46,59008.0,193.5823,194.5397,193.0538,193.9314,59008.0
2021-02-26 12:30:00,194.68,195.0,194.09,194.31,39301.0,194.1508,194.4699,193.5624,193.7818,39301.0
2021-02-26 13:00:00,194.51,194.97,193.79,194.84,12271.0,193.9813,194.44,193.2632,194.3104,12271.0
2021-02-26 13:30:00,194.77,194.77,193.24,193.65,20384.0,194.2405,194.2405,192.7147,193.1236,20384.0
2021-02-26 14:00:00,193.53,193.82,192.79,193.3,14965.0,193.0039,193.2931,192.2659,192.7745,14965.0
2021-02-26 14:30:00,193.4,194.53,193.37,193.75,20785.0,192.8743,194.0012,192.8444,193.2233,20785.0
2021-02-26 15:00:00,193.9,194.66,193.84,193.89,24103.0,193.3729,194.1308,193.3131,193.3629,24103.0
2021-02-26 15:30:00,193.89,194.64,193.39,193.95,142214.0,193.3629,194.1109,192.8643,193.4228,142214.0
2021-03-01 09:30:00,195.58,196.69,194.83,195.37,39680.0,195.0483,196.1553,194.3004,194.8389,39680.0
2021-03-01 10:00:00,195.06,195.41,194.24,194.55,21643.0,194.5298,194.8788,193.712,194.0211,21643.0
2021-03-01 10:30:00,194.57,195.61,194.47,195.61,18534.0,194.0411,195.0783,193.9414,195.0783,18534.0
2021-03-01 11:00:00,195.55,196.25,195.13,195.21,25195.0,195.0184,195.7165,194.5996,194.6794,25195.0
2021-03-01 11:30:00,195.28,196.54,195.06,196.36,25746.0,194.7492,196.0057,194.5298,195.8262,25746.0
2021-03-01 12:00:00,196.42,196.54,195.63,195.78,12963.0,195.8861,196.0057,195.0982,195.2478,12963.0
2021-03-01 12:30:00,195.7,195.81,195.19,195.28,11925.0,195.168,195.2777,194.6594,194.7492,11925.0
2021-03-01 13:00:00,195.34,195.52,194.8,195.21,20704.0,194.809,194.9885,194.2705,194.6794,20704.0
2021-03-01 13:30:00,195.22,195.81,195.21,195.6,12583.0,194.6893,195.2777,194.6794,195.0683,12583.0
2021-03-01 14:00:00,195.66,195.82,195.56,195.56,14964.0,195.1281,195.2877,195.0284,195.0284,14964.0
2021-03-01 14:30:00,195.56,196.13,195.56,195.86,12404.0,195.0284,195.5968,195.0284,195.3276,12404.0
2021-03-01 15:00:00,195.99,196.48,195.99,196.15,16672.0,195.4572,195.9459,195.4572,195.6168,16672.0
2021-03-01 15:30:00,196.18,196.29,195.51,195.93,56823.0,195.6467,195.7564,194.9785,195.3974,56823.0
2021-03-02 09:30:00,195.77,196.36,193.46,193.64,24009.0,195.2378,195.8262,192.9341,193.1136,24009.0
2021-03-02 10:00:00,193.85,194.2,192.26,192.26,17239.0,193.323,193.6721,191.7374,191.7374,17239.0
2021-03-02 10:30:00,192.3,192.99,192.26,192.72,17761.0,191.7773,192.4654,191.7374,192.1961,17761.0
2021-03-02 11:00:00,192.72,193.89,192.43,193.89,19509.0,192.1961,193.3629,191.9069,193.3629,19509.0
2021-03-02 11:30:00,193.91,194.19,193.55,194.04,23112.0,193.3829,193.6621,193.0239,193.5125,23112.0
2021-03-02 12:00:00,194.0,194.56,193.95,194.38,12672.0,193.4726,194.0311,193.4228,193.8516,12672.0
2021-03-02 12:30:00,194.34,194.65,194.34,194.49,6879.0,193.8117,194.1209,193.8117,193.9613,6879.0
2021-03-02 13:00:00,194.45,195.09,194.42,195.02,7959.0,193.9214,194.5597,193.8915,194.4899,7959.0
2021-03-02 13:30:00,195.08,195.86,195.07,195.56,15176.0,194.5497,195.3276,194.5397,195.0284,15176.0
2021-03-02 14:00:00,195.61,195.63,194.79,194.79,22215.0,195.0783,195.0982,194.2605,194.2605,22215.0
2021-03-02 14:30:00,194.8,195.38,194.8,194.98,12717.0,194.2705,194.8489,194.2705,194.45,12717.0
2021-03-02 15:00:00,194.98,195.26,194.63,194.64,16054.0,194.45,194.7292,194.1009,194.1109,16054.0
2021-03-02 15:30:00,194.63,194.63,193.25,193.99,113008.0,194.1009,194.1009,192.7247,193.4627,113008.0
2021-03-03 09:30:00,192.71,195.34,191.21,192.02,24726.0,192.1861,194.809,190.6902,191.498,24726.0
2021-03-03 10:00:00,192.04,192.28,191.4,191.75,19148.0,191.518,191.7573,190.8797,191.2288,19148.0
2021-03-03 10:30:00,191.66,191.94,191.15,191.32,13222.0,191.139,191.4182,190.6304,190.7999,13222.0
2021-03-03 11:00:00,191.67,192.15,191.5,192.15,7674.0,191.149,191.6277,190.9794,191.6277,7674.0
2021-03-03 11:30:00,192.13,192.56,191.88,191.97,17239.0,191.6077,192.0366,191.3584,191.4482,17239.0
2021-03-03 12:00:00,191.41,191.5,191.0,191.23,10068.0,190.8897,190.9794,190.4808,190.7102,10068.0
2021-03-03 12:30:00,191.32,191.36,190.49,190.7,9624.0,190.7999,190.8398,189.9722,190.1816,9624.0
2021-03-03 13:00:00,190.5,191.2,190.38,190.96,7813.0,189.9822,190.6803,189.8625,190.4409,7813.0
2021-03-03 13:30:00,190.99,191.21,190.76,191.18,12331.0,190.4708,190.6902,190.2414,190.6603,12331.0
2021-03-03 14:00:00,191.16,191.51,191.07,191.33,11414.0,190.6404,190.9894,190.5506,190.8099,11414.0
2021-03-03 14:30:00,191.36,191.89,191.05,191.89,27329.0,190.8398,191.3684,190.5307,191.3684,27329.0
2021-03-03 15:00:00,191.84,192.21,191.27,191.47,31436.0,191.3185,191.6875,190.7501,190.9495,31436.0
2021-03-03 15:30:00,191.59,191.81,190.21,190.51,104971.0,191.0692,191.2886,189.6929,189.9921,104971.0
2021-03-04 09:30:00,190.26,191.8,189.92,191.8,37466.0,189.7428,191.2786,189.4037,191.2786,37466.0
2021-03-04 10:00:00,191.76,192.08,190.81,191.06,19717.0,191.2387,191.5579,190.2913,190.5406,19717.0
2021-03-04 10:30:00,191.02,193.35,190.99,193.13,14934.0,190.5007,192.8244,190.4708,192.605,14934.0
2021-03-04 11:00:00,192.93,193.53,192.52,192.88,15949.0,192.4055,193.0039,191.9967,192.3557,15949.0
2021-03-04 11:30:00,193.17,194.3,192.89,193.93,14464.0,192.6449,193.7718,192.3657,193.4028,14464.0
2021-03-04 12:00:00,193.7,193.79,191.07,191.22,44008.0,193.1735,193.2632,190.5506,190.7002,44008.0
2021-03-04 12:30:00,191.5,192.13,190.4,190.4,35940.0,190.9794,191.6077,189.8824,189.8824,35940.0
2021-03-04 13:00:00,190.64,191.6,190.5,190.88,18454.0,190.1218,191.0792,189.9822,190.3611,18454.0
2021-03-04 13:30:00,191.08,191.08,189.51,189.53,39711.0,190.5606,190.5606,188.9948,189.0148,39711.0
2021-03-04 14:00:00,189.55,191.37,189.52,191.21,27258.0,189.0347,190.8498,189.0048,190.6902,27258.0
2021-03-04 14:30:00,191.32,192.09,190.7,191.32,24716.0,190.7999,191.5678,190.1816,190.7999,24716.0
2021-03-04 15:00:00,191.2,191.47,190.48,191.37,29044.0,190.6803,190.9495,189.9622,190.8498,29044.0
2021-03-04 15:30:00,191.4,191.85,189.55,190.32,112020.0,190.8797,191.3285,189.0347,189.8026,112020.0
2021-03-05 09:30:00,190.65,192.22,189.6,190.54,31068.0,190.1317,191.6975,189.0846,190.022,31068.0
2021-03-05 10:00:00,190.33,191.2,190.14,190.61,18419.0,189.8126,190.6803,189.6231,190.0919,18419.0
2021-03-05 10:30:00,190.25,191.27,188.94,188.94,16905.0,189.7328,190.7501,188.4264,188.4264,16905.0
2021-03-05 11:00:00,189.03,189.5,188.56,189.34,14134.0,188.5162,188.9849,188.0474,188.8253,14134.0
2021-03-05 11:30:00,189.48,189.7,188.23,189.7,21933.0,188.9649,189.1843,187.7183,189.1843,21933.0
2021-03-05 12:00:00,189.74,191.24,189.74,191.21,18069.0,189.2242,190.7201,189.2242,190.6902,18069.0
2021-03-05 12:30:00,191.24,192.82,190.78,192.78,31349.0,190.7201,192.2958,190.2614,192.256,31349.0
2021-03-05 13:00:00,192.59,193.62,192.15,193.27,36256.0,192.0665,193.0937,191.6277,192.7446,36256.0
2021-03-05 13:30:00,193.3,193.87,192.99,193.22,25081.0,192.7745,193.343,192.4654,192.6948,25081.0
2021-03-05 14:00:00,193.39,193.51,192.56,193.51,15013.0,192.8643,192.984,192.0366,192.984,15013.0
2021-03-05 14:30:00,193.54,194.24,193.51,194.08,20978.0,193.0139,193.712,192.984,193.5524,20978.0
2021-03-05 15:00:00,194.13,194.61,193.84,193.92,26848.0,193.6023,194.081,193.3131,193.3929,26848.0
2021-03-05 15:30:00,193.99,194.93,193.29,193.77,88011.0,193.4627,194.4001,192.7646,193.2433,88011.0
2021-03-08 09:30:00,193.18,193.22,190.58,191.11,24358.0,192.6549,192.6948,190.0619,190.5905,24358.0
2021-03-08 10:00:00,191.46,193.56,191.05,193.17,10348.0,190.9395,193.0338,190.5307,192.6449,10348.0
2021-03-08 10:30:00,193.44,193.61,192.35,192.96,13413.0,192.9142,193.0837,191.8271,192.4355,13413.0
2021-03-08 11:00:00,193.16,193.48,192.34,193.28,11400.0,192.6349,192.9541,191.8172,192.7546,11400.0
2021-03-08 11:30:00,193.31,193.36,191.59,191.65,10030.0,192.7845,192.8344,191.0692,191.129,10030.0
2021-03-08 12:00:00,191.6,191.75,190.59,191.36,11623.0,191.0792,191.2288,190.0719,190.8398,11623.0
2021-03-08 12:30:00,191.3,193.08,191.3,193.08,14656.0,190.78,192.5551,190.78,192.5551,14656.0
2021-03-08 13:00:00,192.98,194.01,192.84,193.69,20942.0,192.4554,193.4826,192.3158,193.1635,20942.0
2021-03-08 13:30:00,193.66,193.69,192.06,192.06,11111.0,193.1336,193.1635,191.5379,191.5379,11111.0
2021-03-08 14:00:00,191.76,192.42,191.71,191.99,8262.0,191.2387,191.8969,191.1889,191.4681,8262.0
2021-03-08 14:30:00,192.1,192.31,190.59,191.07,14716.0,191.5778,191.7872,190.0719,190.5506,14716.0
2021-03-08 15:00:00,191.11,191.11,189.77,189.95,21407.0,190.5905,190.5905,189.2541,189.4336,21407.0
2021-03-08 15:30:00,190.04,190.28,188.56,188.86,110809.0,189.5234,189.7628,188.0474,188.3466,110809.0
2021-03-09 09:30:00,190.87,192.44,190.82,192.42,36123.0,190.3511,191.9169,190.3013,191.8969,36123.0
2021-03-09 10:00:00,192.68,193.15,192.14,192.36,31743.0,192.1562,192.625,191.6177,191.8371,31743.0
2021-03-09 10:30:00,192.45,192.67,191.9,192.2,33249.0,191.9269,192.1463,191.3783,191.6775,33249.0
2021-03-09 11:00:00,192.2,192.3,191.45,191.82,38851.0,191.6775,191.7773,190.9296,191.2986,38851.0
2021-03-09 11:30:00,191.75,191.85,190.6,191.27,16946.0,191.2288,191.3285,190.0819,190.7501,16946.0
2021-03-09 12:00:00,191.12,191.74,191.12,191.66,8543.0,190.6005,191.2188,190.6005,191.139,8543.0
2021-03-09 12:30:00,191.63,192.21,191.58,191.73,12278.0,191.1091,191.6875,191.0592,191.2088,12278.0
2021-03-09 13:00:00,191.78,192.46,191.78,192.0,9690.0,191.2587,191.9368,191.2587,191.4781,9690.0
2021-03-09 13:30:00,192.08,192.53,191.97,192.24,10819.0,191.5579,192.0066,191.4482,191.7174,10819.0
2021-03-09 14:00:00,192.25,192.43,191.89,191.97,17271.0,191.7274,191.9069,191.3684,191.4482,17271.0
2021-03-09 14:30:00,192.02,192.59,192.01,192.43,17746.0,191.498,192.0665,191.488,191.9069,17746.0
2021-03-09 15:00:00,192.36,192.36,191.99,191.99,18285.0,191.8371,191.8371,191.4681,191.4681,18285.0
2021-03-09 15:30:00,192.02,192.51,191.62,192.11,89917.0,191.498,191.9867,191.0991,191.5878,89917.0
2021-03-10 09:30:00,194.14,194.14,191.27,192.67,27060.0,193.6123,193.6123,190.7501,192.1463,27060.0
2021-03-10 10:00:00,192.48,192.88,191.73,192.01,29712.0,191.9568,192.3557,191.2088,191.488,29712.0
2021-03-10 10:30:00,192.0,192.03,190.88,191.45,35194.0,191.4781,191.508,190.3611,190.9296,35194.0
2021-03-10 11:00:00,191.55,191.64,191.16,191.54,37979.0,191.0293,191.1191,190.6404,191.0193,37979.0
2021-03-10 11:30:00,191.55,191.75,190.97,191.37,61745.0,191.0293,191.2288,190.4509,190.8498,61745.0
2021-03-10 12:00:00,191.31,191.56,190.64,191.0,51935.0,190.79,191.0393,190.1218,190.4808,51935.0
2021-03-10 12:30:00,191.15,191.57,191.0,191.57,7816.0,190.6304,191.0492,190.4808,191.0492,7816.0
2021-03-10 13:00:00,191.61,191.64,190.5,190.66,16042.0,191.0891,191.1191,189.9822,190.1417,16042.0
2021-03-10 13:30:00,190.91,190.91,189.93,190.08,12380.0,190.391,190.391,189.4137,189.5633,12380.0
2021-03-10 14:00:00,190.0,191.0,189.8,190.38,27251.0,189.4835,190.4808,189.2841,189.8625,27251.0
2021-03-10 14:30:00,190.32,190.89,190.23,190.33,24012.0,189.8026,190.3711,189.7129,189.8126,24012.0
2021-03-10 15:00:00,190.3,190.76,190.28,190.46,36533.0,189.7827,190.2414,189.7628,189.9423,36533.0
2021-03-10 15:30:00,190.45,190.66,189.65,190.1,109518.0,189.9323,190.1417,189.1345,189.5832,109518.0
2021-03-11 09:30:00,191.14,194.11,190.65,192.79,95819.0,190.6204,193.5823,190.1317,192.2659,95819.0
2021-03-11 10:00:00,193.04,193.07,190.9,191.4,15754.0,192.5152,192.5452,190.3811,190.8797,15754.0
2021-03-11 10:30:00,191.3,192.22,190.0,191.17,133002.0,190.78,191.6975,189.4835,190.6503,133002.0
2021-03-11 11:00:00,191.45,192.09,190.58,190.97,107317.0,190.9296,191.5678,190.0619,190.4509,107317.0
2021-03-11 11:30:00,190.97,193.19,190.67,193.19,36732.0,190.4509,192.6648,190.1517,192.6648,36732.0
2021-03-11 12:00:00,193.23,193.34,192.44,192.8,27173.0,192.7047,192.8144,191.9169,192.2759,27173.0
2021-03-11 12:30:00,192.8,192.9,192.34,192.77,14271.0,192.2759,192.3756,191.8172,192.246,14271.0
2021-03-11 13:00:00,192.77,192.94,192.22,192.35,19006.0,192.246,192.4155,191.6975,191.8271,19006.0
2021-03-11 13:30:00,192.41,192.78,192.41,192.6,13535.0,191.887,192.256,191.887,192.0764,13535.0
2021-03-11 14:00:00,192.55,192.73,192.28,192.35,8130.0,192.0266,192.2061,191.7573,191.8271,8130.0
2021-03-11 14:30:00,192.36,192.91,192.13,192.25,16321.0,191.8371,192.3856,191.6077,191.7274,16321.0
2021-03-11 15:00:00,192.21,192.89,191.85,192.09,73936.0,191.6875,192.3657,191.3285,191.5678,73936.0
2021-03-11 15:30:00,192.04,192.42,191.45,192.03,77146.0,191.518,191.8969,190.9296,191.508,77146.0
2021-03-12 09:30:00,191.33,191.62,189.17,189.74,25101.0,190.8099,191.0991,188.6558,189.2242,25101.0
2021-03-12 10:00:00,189.73,189.95,187.39,187.69,58357.0,189.2142,189.4336,186.8806,187.1798,58357.0
2021-03-12 10:30:00,187.71,187.71,184.6,185.36,83021.0,187.1997,187.1997,184.0982,184.8561,83021.0
2021-03-12 11:00:00,185.3,186.37,184.8,185.83,123044.0,184.7963,185.8634,184.2976,185.3248,123044.0
2021-03-12 11:30:00,185.88,186.63,185.81,186.26,41153.0,185.3747,186.1227,185.3049,185.7537,41153.0
2021-03-12 12:00:00,186.3,187.14,186.04,186.86,23669.0,185.7936,186.6313,185.5343,186.352,23669.0
2021-03-12 12:30:00,186.84,187.46,186.28,186.86,35195.0,186.3321,186.9504,185.7736,186.352,35195.0
2021-03-12 13:00:00,186.89,188.0,186.51,187.76,36561.0,186.382,187.489,186.003,187.2496,36561.0
2021-03-12 13:30:00,187.67,187.87,187.0,187.63,39744.0,187.1598,187.3593,186.4917,187.12,39744.0
2021-03-12 14:00:00,187.63,187.89,187.37,187.62,7805.0,187.12,187.3792,186.8607,187.11,7805.0
2021-03-12 14:30:00,187.53,187.84,187.18,187.7,8587.0,187.0202,187.3294,186.6712,187.1898,8587.0
2021-03-12 15:00:00,187.7,187.96,187.61,187.87,29141.0,187.1898,187.4491,187.1,187.3593,29141.0
2021-03-12 15:30:00,187.86,188.29,187.65,188.02,67983.0,187.3493,187.7782,187.1399,187.5089,67983.0
2021-03-15 09:30:00,187.08,189.64,187.06,189.56,25898.0,186.5715,189.1245,186.5515,189.0447,25898.0
2021-03-15 10:00:00,189.65,189.65,187.75,187.92,11931.0,189.1345,189.1345,187.2396,187.4092,11931.0
2021-03-15 10:30:00,187.94,188.93,187.7,188.56,14016.0,187.4291,188.4164,187.1898,188.0474,14016.0
2021-03-15 11:00:00,188.51,189.11,188.1,188.6,13492.0,187.9976,188.5959,187.5887,188.0873,13492.0
2021-03-15 11:30:00,188.58,188.69,187.9,188.35,11891.0,188.0674,188.1771,187.3892,187.838,11891.0
2021-03-15 12:00:00,188.34,189.05,188.14,188.9,18143.0,187.828,188.5361,187.6286,188.3865,18143.0
2021-03-15 12:30:00,188.79,188.98,188.68,188.83,9850.0,188.2768,188.4663,188.1671,188.3167,9850.0
2021-03-15 13:00:00,188.82,189.15,188.74,189.0,9236.0,188.3067,188.6358,188.2269,188.4862,9236.0
2021-03-15 13:30:00,188.91,189.23,188.86,189.05,9564.0,188.3965,188.7156,188.3466,188.5361,9564.0
2021-03-15 14:00:00,189.0,189.86,189.0,189.57,11646.0,188.4862,189.3439,188.4862,189.0547,11646.0
2021-03-15 14:30:00,189.64,189.73,189.23,189.44,8051.0,189.1245,189.2142,188.7156,188.925,8051.0
2021-03-15 15:00:00,189.45,189.64,189.02,189.13,13838.0,188.935,189.1245,188.5062,188.6159,13838.0
2021-03-15 15:30:00,189.06,190.56,188.9,190.37,40119.0,188.5461,190.042,188.3865,189.8525,40119.0
2021-03-16 09:30:00,191.59,193.68,191.06,193.56,27439.0,191.0692,193.1535,190.5406,193.0338,27439.0
2021-03-16 10:00:00,193.49,193.74,193.15,193.5,25203.0,192.964,193.2133,192.625,192.974,25203.0
2021-03-16 10:30:00,193.53,194.15,193.38,193.9,15780.0,193.0039,193.6222,192.8543,193.3729,15780.0
2021-03-16 11:00:00,193.81,193.81,192.18,192.43,12018.0,193.2832,193.2832,191.6576,191.9069,12018.0
2021-03-16 11:30:00,192.41,192.58,191.5,191.51,12446.0,191.887,192.0565,190.9794,190.9894,12446.0
2021-03-16 12:00:00,191.48,192.05,191.44,191.65,14171.0,190.9595,191.5279,190.9196,191.129,14171.0
2021-03-16 12:30:00,191.53,192.0,191.39,191.91,14857.0,191.0094,191.4781,190.8697,191.3883,14857.0
2021-03-16 13:00:00,191.86,192.42,191.74,192.34,21807.0,191.3385,191.8969,191.2188,191.8172,21807.0
2021-03-16 13:30:00,192.3,192.3,191.07,191.23,10105.0,191.7773,191.7773,190.5506,190.7102,10105.0
2021-03-16 14:00:00,191.29,191.42,190.44,190.48,14357.0,190.77,190.8997,189.9223,189.9622,14357.0
2021-03-16 14:30:00,190.42,191.25,190.27,191.25,18839.0,189.9024,190.7301,189.7528,190.7301,18839.0
2021-03-16 15:00:00,191.18,191.18,190.65,190.85,31101.0,190.6603,190.6603,190.1317,190.3312,31101.0
2021-03-16 15:30:00,190.86,191.79,190.85,191.13,85692.0,190.3412,191.2686,190.3312,190.6104,85692.0
2021-03-17 09:30:00,190.0,190.27,187.45,188.0,48110.0,189.4835,189.7528,186.9404,187.489,48110.0
2021-03-17 10:00:00,187.98,189.14,187.52,188.95,44490.0,187.469,188.6259,187.0103,188.4364,44490.0
2021-03-17 10:30:00,188.84,189.35,187.97,187.97,41685.0,188.3267,188.8353,187.459,187.459,41685.0
2021-03-17 11:00:00,187.99,189.1,187.4,188.49,132674.0,187.479,188.586,186.8906,187.9776,132674.0
2021-03-17 11:30:00,188.45,188.5,187.49,187.68,20220.0,187.9377,187.9876,186.9803,187.1698,20220.0
2021-03-17 12:00:00,187.52,188.57,187.13,188.45,28751.0,187.0103,188.0574,186.6213,187.9377,28751.0
2021-03-17 12:30:00,188.37,188.39,186.69,187.7,68688.0,187.8579,187.8779,186.1825,187.1898,68688.0
2021-03-17 13:00:00,187.54,187.99,187.29,187.75,15727.0,187.0302,187.479,186.7809,187.2396,15727.0
2021-03-17 13:30:00,187.63,187.86,186.79,187.25,18672.0,187.12,187.3493,186.2822,186.741,18672.0
2021-03-17 14:00:00,187.3,189.19,187.3,188.71,46642.0,186.7909,188.6757,186.7909,188.197,46642.0
2021-03-17 14:30:00,188.69,190.42,187.85,190.42,178962.0,188.1771,189.9024,187.3394,189.9024,178962.0
2021-03-17 15:00:00,190.51,190.89,190.03,190.71,28555.0,189.9921,190.3711,189.5134,190.1916,28555.0
2021-03-17 15:30:00,190.63,190.82,189.79,190.75,94890.0,190.1118,190.3013,189.2741,190.2315,94890.0
2021-03-18 09:30:00,187.73,188.82,187.24,188.13,22013.0,187.2197,188.3067,186.731,187.6186,22013.0
2021-03-18 10:00:00,188.03,188.04,186.52,186.57,13239.0,187.5189,187.5288,186.013,186.0628,13239.0
2021-03-18 10:30:00,186.51,187.65,186.09,187.65,12381.0,186.003,187.1399,185.5841,187.1399,12381.0
2021-03-18 11:00:00,187.58,187.82,186.82,187.77,12541.0,187.0701,187.3094,186.3122,187.2596,12541.0
2021-03-18 11:30:00,187.88,188.19,187.21,188.12,22506.0,187.3693,187.6784,186.7011,187.6086,22506.0
2021-03-18 12:00:00,188.35,190.0,188.22,189.93,23196.0,187.838,189.4835,187.7084,189.4137,23196.0
2021-03-18 12:30:00,190.06,190.38,189.52,189.81,19755.0,189.5434,189.8625,189.0048,189.294,19755.0
2021-03-18 13:00:00,189.84,190.7,189.74,190.7,9882.0,189.3239,190.1816,189.2242,190.1816,9882.0
2021-03-18 13:30:00,190.64,190.84,190.31,190.84,10985.0,190.1218,190.3212,189.7927,190.3212,10985.0
2021-03-18 14:00:00,190.83,191.08,189.47,189.55,18661.0,190.3113,190.5606,188.955,189.0347,18661.0
2021-03-18 14:30:00,189.52,189.59,188.74,189.25,20109.0,189.0048,189.0746,188.2269,188.7356,20109.0
2021-03-18 15:00:00,189.28,189.91,189.11,189.89,27615.0,188.7655,189.3938,188.5959,189.3738,27615.0
2021-03-18 15:30:00,189.91,190.11,188.31,188.53,69500.0,189.3938,189.5932,187.7981,188.0175,69500.0
2021-03-19 09:30:00,189.34,191.0,188.6,189.78,98327.0,188.8253,190.4808,188.0873,189.2641,98327.0
2021-03-19 10:00:00,189.66,189.66,187.94,189.39,14378.0,189.1444,189.1444,187.4291,188.8752,14378.0
2021-03-19 10:30:00,189.56,191.02,189.56,190.12,19353.0,189.0447,190.5007,189.0447,189.6032,19353.0
2021-03-19 11:00:00,190.22,191.18,189.9,191.07,28780.0,189.7029,190.6603,189.3838,190.5506,28780.0
2021-03-19 11:30:00,191.28,192.28,191.28,192.05,26472.0,190.76,191.7573,190.76,191.5279,26472.0
2021-03-19 12:00:00,192.08,192.5,191.93,191.95,16305.0,191.5579,191.9767,191.4083,191.4282,16305.0
2021-03-19 12:30:00,191.96,192.85,191.96,192.85,16347.0,191.4382,192.3258,191.4382,192.3258,16347.0
2021-03-19 13:00:00,192.89,192.96,192.22,192.69,8581.0,192.3657,192.4355,191.6975,192.1662,8581.0
2021-03-19 13:30:00,192.7,192.9,192.29,192.69,13215.0,192.1762,192.3756,191.7673,192.1662,13215.0
2021-03-19 14:00:00,192.74,192.75,192.12,192.64,11644.0,192.2161,192.226,191.5978,192.1163,11644.0
2021-03-19 14:30:00,192.76,192.77,192.14,192.44,11374.0,192.236,192.246,191.6177,191.9169,11374.0
2021-03-19 15:00:00,192.41,192.43,191.89,192.26,31716.0,191.887,191.9069,191.3684,191.7374,31716.0
2021-03-19 15:30:00,192.15,192.66,191.62,192.06,99456.0,191.6277,192.1363,191.0991,191.5379,99456.0
2021-03-22 09:30:00,192.69,195.65,192.6,195.46,25763.0,192.1662,195.1182,192.0764,194.9287,25763.0
2021-03-22 10:00:00,195.58,195.79,194.49,195.63,10925.0,195.0483,195.2578,193.9613,195.0982,10925.0
2021-03-22 10:30:00,195.53,195.67,194.75,195.24,18505.0,194.9985,195.1381,194.2206,194.7093,18505.0
2021-03-22 11:00:00,195.25,195.67,194.88,195.31,13094.0,194.7192,195.1381,194.3502,194.7791,13094.0
2021-03-22 11:30:00,195.27,195.51,194.84,195.31,11646.0,194.7392,194.9785,194.3104,194.7791,11646.0
2021-03-22 12:00:00,195.31,195.88,195.25,195.83,11555.0,194.7791,195.3475,194.7192,195.2977,11555.0
2021-03-22 12:30:00,195.78,195.87,195.05,195.71,15008.0,195.2478,195.3376,194.5198,195.178,15008.0
2021-03-22 13:00:00,195.79,195.79,194.4,194.4,9867.0,195.2578,195.2578,193.8716,193.8716,9867.0
2021-03-22 13:30:00,194.6,194.64,194.15,194.15,10245.0,194.071,194.1109,193.6222,193.6222,10245.0
2021-03-22 14:00:00,194.19,194.71,194.15,194.71,8700.0,193.6621,194.1807,193.6222,194.1807,8700.0
2021-03-22 14:30:00,194.71,194.97,194.35,194.54,16112.0,194.1807,194.44,193.8217,194.0112,16112.0
2021-03-22 15:00:00,194.58,194.62,193.99,194.16,15013.0,194.0511,194.091,193.4627,193.6322,15013.0
2021-03-22 15:30:00,194.25,194.56,193.5,194.45,70020.0,193.722,194.0311,192.974,193.9214,70020.0
2021-03-23 09:30:00,195.69,196.29,194.61,194.75,21183.0,195.158,195.7564,194.081,194.2206,21183.0
2021-03-23 10:00:00,194.38,196.23,194.38,196.09,14263.0,193.8516,195.6966,193.8516,195.557,14263.0
2021-03-23 10:30:00,196.05,196.47,195.52,196.3,10100.0,195.5171,195.9359,194.9885,195.7664,10100.0
2021-03-23 11:00:00,196.37,197.2,196.37,196.91,13862.0,195.8362,196.6639,195.8362,196.3747,13862.0
2021-03-23 11:30:00,197.05,197.13,196.21,196.72,8858.0,196.5143,196.5941,195.6766,196.1852,8858.0
2021-03-23 12:00:00,196.72,197.0,196.1,196.66,9734.0,196.1852,196.4645,195.5669,196.1254,9734.0
2021-03-23 12:30:00,196.3,196.3,195.49,195.64,7116.0,195.7664,195.7664,194.9586,195.1082,7116.0
2021-03-23 13:00:00,195.68,196.69,195.67,196.19,7191.0,195.1481,196.1553,195.1381,195.6567,7191.0
2021-03-23 13:30:00,196.15,196.2,195.42,195.67,7130.0,195.6168,195.6667,194.8888,195.1381,7130.0
2021-03-23 14:00:00,195.65,197.14,195.65,196.93,9375.0,195.1182,196.6041,195.1182,196.3947,9375.0
2021-03-23 14:30:00,197.02,197.45,196.77,197.14,17308.0,196.4844,196.9133,196.2351,196.6041,17308.0
2021-03-23 15:00:00,197.13,197.13,196.05,196.55,31896.0,196.5941,196.5941,195.5171,196.0157,31896.0
2021-03-23 15:30:00,196.45,196.74,195.8,196.27,46419.0,195.916,196.2052,195.2677,195.7365,46419.0
2021-03-24 09:30:00,196.42,196.99,195.39,196.8,24114.0,195.8861,196.4545,194.8589,196.265,24114.0
2021-03-24 10:00:00,196.74,196.92,195.43,195.83,29049.0,196.2052,196.3847,194.8988,195.2977,29049.0
2021-03-24 10:30:00,195.91,196.09,194.67,195.27,15789.0,195.3774,195.557,194.1408,194.7392,15789.0
2021-03-24 11:00:00,195.36,196.88,195.35,196.37,6470.0,194.8289,196.3448,194.819,195.8362,6470.0
2021-03-24 11:30:00,196.44,196.7,195.26,195.31,9147.0,195.906,196.1653,194.7292,194.7791,9147.0
2021-03-24 12:00:00,195.39,195.46,194.99,195.46,10300.0,194.8589,194.9287,194.4599,194.9287,10300.0
2021-03-24 12:30:00,195.5,195.75,194.63,194.72,10350.0,194.9686,195.2179,194.1009,194.1907,10350.0
2021-03-24 13:00:00,194.6,194.98,194.36,194.76,8472.0,194.071,194.45,193.8317,194.2306,8472.0
2021-03-24 13:30:00,194.72,194.84,193.85,194.33,10465.0,194.1907,194.3104,193.323,193.8017,10465.0
2021-03-24 14:00:00,194.28,194.92,194.13,194.57,7179.0,193.7519,194.3901,193.6023,194.0411,7179.0
2021-03-24 14:30:00,194.44,195.08,194.22,194.98,11176.0,193.9114,194.5497,193.692,194.45,11176.0
2021-03-24 15:00:00,194.87,195.71,194.85,195.53,13410.0,194.3403,195.178,194.3203,194.9985,13410.0
2021-03-24 15:30:00,195.51,195.51,194.56,195.03,49693.0,194.9785,194.9785,194.0311,194.4998,49693.0
2021-03-25 09:30:00,195.76,195.96,193.33,193.78,24067.0,195.2279,195.4273,192.8045,193.2532,24067.0
2021-03-25 10:00:00,193.8,194.21,192.52,192.53,18048.0,193.2732,193.6821,191.9967,192.0066,18048.0
2021-03-25 10:30:00,192.57,193.08,191.81,192.19,14030.0,192.0465,192.5551,191.2886,191.6676,14030.0
2021-03-25 11:00:00,192.15,193.08,192.09,192.37,17391.0,191.6277,192.5551,191.5678,191.8471,17391.0
2021-03-25 11:30:00,192.67,193.02,192.26,193.02,14820.0,192.1463,192.4953,191.7374,192.4953,14820.0
2021-03-25 12:00:00,192.92,193.54,192.84,193.3,13609.0,192.3956,193.0139,192.3158,192.7745,13609.0
2021-03-25 12:30:00,193.34,193.8,192.96,193.73,10204.0,192.8144,193.2732,192.4355,193.2034,10204.0
2021-03-25 13:00:00,193.67,193.89,193.0,193.55,14698.0,193.1435,193.3629,192.4754,193.0239,14698.0
2021-03-25 13:30:00,193.54,193.87,193.21,193.22,6656.0,193.0139,193.343,192.6848,192.6948,6656.0
2021-03-25 14:00:00,193.12,193.18,192.19,192.19,7400.0,192.595,192.6549,191.6676,191.6676,7400.0
2021-03-25 14:30:00,192.24,193.73,192.13,193.73,11837.0,191.7174,193.2034,191.6077,193.2034,11837.0
2021-03-25 15:00:00,193.72,194.32,193.1,193.4,14304.0,193.1934,193.7918,192.5751,192.8743,14304.0
2021-03-25 15:30:00,193.39,193.89,193.13,193.38,67303.0,192.8643,193.3629,192.605,192.8543,67303.0
2021-03-26 09:30:00,192.81,194.86,191.62,194.86,15355.0,192.2859,194.3303,191.0991,194.3303,15355.0
2021-03-26 10:00:00,194.72,195.34,194.33,194.47,18376.0,194.1907,194.809,193.8017,193.9414,18376.0
2021-03-26 10:30:00,194.64,195.77,194.64,195.12,12818.0,194.1109,195.2378,194.1109,194.5896,12818.0
2021-03-26 11:00:00,195.29,195.57,194.29,194.49,13691.0,194.7591,195.0384,193.7619,193.9613,13691.0
2021-03-26 11:30:00,194.5,196.04,194.23,195.91,18503.0,193.9713,195.5071,193.702,195.3774,18503.0
2021-03-26 12:00:00,196.03,196.35,195.5,195.92,12757.0,195.4971,195.8163,194.9686,195.3874,12757.0
2021-03-26 12:30:00,195.82,196.54,195.72,196.14,10787.0,195.2877,196.0057,195.188,195.6068,10787.0
2021-03-26 13:00:00,196.26,196.99,196.15,196.72,11052.0,195.7265,196.4545,195.6168,196.1852,11052.0
2021-03-26 13:30:00,196.88,197.67,196.49,197.55,23735.0,196.3448,197.1327,195.9559,197.013,23735.0
2021-03-26 14:00:00,197.65,197.97,196.75,197.97,27645.0,197.1127,197.4318,196.2152,197.4318,27645.0
2021-03-26 14:30:00,197.89,198.1,196.6,197.71,31170.0,197.3521,197.5615,196.0656,197.1726,31170.0
2021-03-26 15:00:00,197.65,197.85,197.14,197.54,24411.0,197.1127,197.3122,196.6041,197.003,24411.0
2021-03-26 15:30:00,197.59,200.09,197.38,199.75,104122.0,197.0529,199.5461,196.8435,199.207,104122.0
2021-03-29 09:30:00,199.17,201.36,199.17,200.21,28187.0,198.6286,200.8126,198.6286,199.6658,28187.0
2021-03-29 10:00:00,200.1,200.2,198.31,199.39,66628.0,199.5561,199.6558,197.7709,198.848,66628.0
2021-03-29 10:30:00,199.19,200.33,199.08,199.41,139723.0,198.6485,199.7854,198.5388,198.8679,139723.0
2021-03-29 11:00:00,198.95,199.98,198.41,199.83,27732.0,198.4092,199.4364,197.8707,199.2868,27732.0
2021-03-29 11:30:00,199.94,200.33,199.6,200.09,16255.0,199.3965,199.7854,199.0574,199.5461,16255.0
2021-03-29 12:00:00,200.02,200.02,199.0,200.02,18439.0,199.4763,199.4763,198.459,199.4763,18439.0
2021-03-29 12:30:00,199.87,201.32,199.83,200.85,19065.0,199.3267,200.7727,199.2868,200.304,19065.0
2021-03-29 13:00:00,200.94,201.31,200.39,200.46,17958.0,200.3938,200.7628,199.8453,199.9151,17958.0
2021-03-29 13:30:00,200.43,201.27,200.35,200.65,13254.0,199.8852,200.7229,199.8054,200.1046,13254.0
2021-03-29 14:00:00,200.64,200.69,199.68,199.85,17147.0,200.0946,200.1445,199.1372,199.3067,17147.0
2021-03-29 14:30:00,199.88,199.97,199.47,199.69,19873.0,199.3367,199.4264,198.9278,199.1472,19873.0
2021-03-29 15:00:00,199.76,201.29,199.76,201.15,35101.0,199.217,200.7428,199.217,200.6032,35101.0
2021-03-29 15:30:00,201.2,201.38,200.66,201.17,104291.0,200.6531,200.8326,200.1145,200.6231,104291.0
2021-03-30 09:30:00,199.49,199.64,197.96,197.96,40091.0,198.9477,199.0973,197.4219,197.4219,40091.0
2021-03-30 10:00:00,198.11,198.12,196.96,197.3,29585.0,197.5715,197.5814,196.4246,196.7637,29585.0
2021-03-30 10:30:00,197.22,198.06,196.81,197.02,25141.0,196.6839,197.5216,196.275,196.4844,25141.0
2021-03-30 11:00:00,197.02,197.47,196.51,196.89,31703.0,196.4844,196.9332,195.9758,196.3548,31703.0
2021-03-30 11:30:00,196.9,197.29,196.31,196.42,22002.0,196.3648,196.7537,195.7764,195.8861,22002.0
2021-03-30 12:00:00,196.47,196.54,195.79,196.14,24455.0,195.9359,196.0057,195.2578,195.6068,24455.0
2021-03-30 12:30:00,196.1,196.37,195.91,196.31,18809.0,195.5669,195.8362,195.3774,195.7764,18809.0
2021-03-30 13:00:00,196.23,196.79,195.88,196.76,16875.0,195.6966,196.2551,195.3475,196.2251,16875.0
2021-03-30 13:30:00,196.83,196.85,196.1,196.16,20302.0,196.2949,196.3149,195.5669,195.6268,20302.0
2021-03-30 14:00:00,196.05,196.2,195.76,195.97,20278.0,195.5171,195.6667,195.2279,195.4373,20278.0
2021-03-30 14:30:00,195.91,196.25,195.82,196.19,36103.0,195.3774,195.7165,195.2877,195.6567,36103.0
2021-03-30 15:00:00,196.12,196.2,195.8,195.96,25822.0,195.5869,195.6667,195.2677,195.4273,25822.0
2021-03-30 15:30:00,196.02,196.02,194.39,195.09,102710.0,195.4871,195.4871,193.8616,194.5597,102710.0
2021-03-31 09:30:00,195.81,198.0,195.67,197.29,20454.0,195.2777,197.4618,195.1381,196.7537,20454.0
2021-03-31 10:00:00,197.57,198.69,197.44,198.29,17740.0,197.0329,198.1499,196.9033,197.751,17740.0
2021-03-31 10:30:00,198.39,199.8,198.39,199.26,13087.0,197.8507,199.2569,197.8507,198.7183,13087.0
2021-03-31 11:00:00,199.2,199.39,198.54,199.18,29190.0,198.6585,198.848,198.0003,198.6386,29190.0
2021-03-31 11:30:00,199.37,200.23,199.37,200.0,13600.0,198.828,199.6857,198.828,199.4563,13600.0
2021-03-31 12:00:00,200.05,200.14,199.4,199.57,10352.0,199.5062,199.5959,198.858,199.0275,10352.0
2021-03-31 12:30:00,199.59,199.98,199.38,199.6,10967.0,199.0474,199.4364,198.838,199.0574,10967.0
2021-03-31 13:00:00,199.53,199.97,199.44,199.84,12612.0,198.9876,199.4264,198.8979,199.2968,12612.0
2021-03-31 13:30:00,199.92,200.04,199.42,199.69,12535.0,199.3765,199.4962,198.8779,199.1472,12535.0
2021-03-31 14:00:00,199.63,199.64,198.99,199.18,12557.0,199.0873,199.0973,198.4491,198.6386,12557.0
2021-03-31 14:30:00,199.23,199.39,198.58,199.02,65263.0,198.6884,198.848,198.0402,198.479,65263.0
2021-03-31 15:00:00,199.07,199.37,198.64,198.7,22597.0,198.5289,198.828,198.1,198.1599,22597.0
2021-03-31 15:30:00,198.68,199.0,198.42,198.82,70033.0,198.1399,198.459,197.8806,198.2795,70033.0
2021-04-01 09:30:00,200.09,202.29,200.09,202.11,27850.0,199.5461,201.7401,199.5461,201.5606,27850.0
2021-04-01 10:00:00,202.38,203.17,201.91,202.88,24476.0,201.8299,202.6177,201.3611,202.3285,24476.0
2021-04-01 10:30:00,202.8,203.1,202.19,202.56,20377.0,202.2487,202.5479,201.6404,202.0094,20377.0
2021-04-01 11:00:00,202.53,203.0,202.15,202.36,16934.0,201.9795,202.4482,201.6005,201.8099,16934.0
2021-04-01 11:30:00,202.46,202.52,201.69,202.39,18087.0,201.9096,201.9695,201.1417,201.8398,18087.0
2021-04-01 12:00:00,202.34,202.34,201.03,201.18,9651.0,201.79,201.79,200.4835,200.6331,9651.0
2021-04-01 12:30:00,201.22,201.48,201.09,201.46,14788.0,200.673,200.9323,200.5434,200.9124,14788.0
2021-04-01 13:00:00,201.5,201.58,201.13,201.34,6935.0,200.9523,201.032,200.5833,200.7927,6935.0
2021-04-01 13:30:00,201.4,201.88,201.3,201.57,12559.0,200.8525,201.3312,200.7528,201.0221,12559.0
2021-04-01 14:00:00,201.67,201.74,201.27,201.38,35124.0,201.1218,201.1916,200.7229,200.8326,35124.0
2021-04-01 14:30:00,201.34,202.22,201.34,201.99,12444.0,200.7927,201.6703,200.7927,201.4409,12444.0
2021-04-01 15:00:00,202.06,202.14,201.44,201.65,12431.0,201.5107,201.5905,200.8924,201.1018,12431.0
2021-04-01 15:30:00,201.67,202.09,201.33,201.9,83861.0,201.1218,201.5406,200.7827,201.3512,83861.0
2021-04-05 09:30:00,202.4,203.93,202.01,203.71,14128.0,201.8498,203.3756,201.4609,203.1562,14128.0
2021-04-05 10:00:00,203.84,204.37,203.31,203.56,19422.0,203.2859,203.8145,202.7573,203.0067,19422.0
2021-04-05 10:30:00,203.65,204.45,203.2,204.26,36624.0,203.0964,203.8942,202.6476,203.7047,36624.0
2021-04-05 11:00:00,204.5,205.85,204.5,205.5,20033.0,203.9441,205.2904,203.9441,204.9414,20033.0
2021-04-05 11:30:00,205.7,206.62,205.57,206.09,15811.0,205.1408,206.0583,205.0112,205.5298,15811.0
2021-04-05 12:00:00,206.16,206.33,205.62,206.28,8449.0,205.5996,205.7691,205.0611,205.7193,8449.0
2021-04-05 12:30:00,206.25,206.59,205.9,206.19,15146.0,205.6893,206.0284,205.3403,205.6295,15146.0
2021-04-05 13:00:00,206.24,206.32,205.42,205.66,14269.0,205.6794,205.7591,204.8616,205.1009,14269.0
2021-04-05 13:30:00,205.53,205.81,205.3,205.46,12438.0,204.9713,205.2505,204.7419,204.9015,12438.0
2021-04-05 14:00:00,205.45,205.57,204.93,204.98,9700.0,204.8915,205.0112,204.3729,204.4228,9700.0
2021-04-05 14:30:00,205.31,205.7,205.28,205.65,10328.0,204.7519,205.1408,204.722,205.091,10328.0
2021-04-05 15:00:00,205.71,205.85,204.55,205.62,20054.0,205.1508,205.2904,203.994,205.0611,20054.0
2021-04-05 15:30:00,205.61,206.76,205.48,206.18,64714.0,205.0511,206.198,204.9214,205.6195,64714.0
2021-04-06 09:30:00,205.28,205.28,202.78,202.9,25744.0,204.722,204.722,202.2288,202.3484,25744.0
2021-04-06 10:00:00,203.1,204.09,202.91,203.48,37422.0,202.5479,203.5352,202.3584,202.9269,37422.0
2021-04-06 10:30:00,203.35,204.58,203.1,204.17,12708.0,202.7972,204.0239,202.5479,203.615,12708.0
2021-04-06 11:00:00,204.38,205.85,204.17,204.98,22747.0,203.8244,205.2904,203.615,204.4228,22747.0
2021-04-06 11:30:00,205.0,205.73,204.7,205.56,9600.0,204.4427,205.1708,204.1436,205.0012,9600.0
2021-04-06 12:00:00,205.5,205.62,204.98,205.06,13098.0,204.9414,205.0611,204.4228,204.5026,13098.0
2021-04-06 12:30:00,204.99,205.23,204.51,204.81,18564.0,204.4328,204.6721,203.9541,204.2533,18564.0
2021-04-06 13:00:00,204.64,204.9,204.21,204.4,8921.0,204.0837,204.343,203.6549,203.8444,8921.0
2021-04-06 13:30:00,204.4,204.5,204.18,204.41,9917.0,203.8444,203.9441,203.625,203.8543,9917.0
2021-04-06 14:00:00,204.36,205.06,204.25,205.06,15287.0,203.8045,204.5026,203.6948,204.5026,15287.0
2021-04-06 14:30:00,205.01,205.3,204.55,205.09,12151.0,204.4527,204.7419,203.994,204.5325,12151.0
2021-04-06 15:00:00,205.15,205.8,204.84,205.58,19089.0,204.5923,205.2406,204.2832,205.0212,19089.0
2021-04-06 15:30:00,205.74,205.74,204.99,205.59,46453.0,205.1807,205.1807,204.4328,205.0311,46453.0
2021-04-07 09:30:00,205.57,206.18,204.58,205.68,13941.0,205.0112,205.6195,204.0239,205.1209,13941.0
2021-04-07 10:00:00,205.64,206.62,205.36,205.42,13495.0,205.081,206.0583,204.8018,204.8616,13495.0
2021-04-07 10:30:00,205.44,205.44,204.54,205.27,11608.0,204.8815,204.8815,203.984,204.712,11608.0
2021-04-07 11:00:00,205.34,205.71,204.91,204.99,18020.0,204.7818,205.1508,204.353,204.4328,18020.0
2021-04-07 11:30:00,204.51,205.3,204.51,205.14,9292.0,203.9541,204.7419,203.9541,204.5824,9292.0
2021-04-07 12:00:00,205.24,205.24,204.56,204.56,10925.0,204.6821,204.6821,204.0039,204.0039,10925.0
2021-04-07 12:30:00,204.48,204.73,204.27,204.49,6810.0,203.9242,204.1735,203.7147,203.9341,6810.0
2021-04-07 13:00:00,204.4,204.78,204.35,204.57,9195.0,203.8444,204.2233,203.7945,204.0139,9195.0
2021-04-07 13:30:00,204.6,205.0,204.56,204.81,8267.0,204.0438,204.4427,204.0039,204.2533,8267.0
2021-04-07 14:00:00,204.8,204.9,204.56,204.76,10444.0,204.2433,204.343,204.0039,204.2034,10444.0
2021-04-07 14:30:00,204.84,204.91,204.33,204.52,13015.0,204.2832,204.353,203.7746,203.964,13015.0
2021-04-07 15:00:00,204.59,204.87,204.36,204.64,13344.0,204.0339,204.3131,203.8045,204.0837,13344.0
2021-04-07 15:30:00,204.6,205.22,204.23,204.23,57607.0,204.0438,204.6621,203.6748,203.6748,57607.0
2021-04-08 09:30:00,206.21,206.84,204.96,205.51,88851.0,205.6494,206.2777,204.4028,204.9514,88851.0
2021-04-08 10:00:00,205.52,205.66,204.61,205.41,28817.0,204.9613,205.1009,204.0538,204.8516,28817.0
2021-04-08 10:30:00,205.4,205.77,205.03,205.6,56487.0,204.8417,205.2106,204.4727,205.0411,56487.0
2021-04-08 11:00:00,205.62,206.36,205.23,206.26,41588.0,205.0611,205.799,204.6721,205.6993,41588.0
2021-04-08 11:30:00,206.29,206.34,204.81,204.94,15910.0,205.7292,205.7791,204.2533,204.3829,15910.0
2021-04-08 12:00:00,204.92,205.26,204.64,205.0,6833.0,204.363,204.702,204.0837,204.4427,6833.0
2021-04-08 12:30:00,205.07,205.16,204.51,204.93,9554.0,204.5125,204.6023,203.9541,204.3729,9554.0
2021-04-08 13:00:00,204.79,205.04,204.7,204.96,6244.0,204.2333,204.4826,204.1436,204.4028,6244.0
2021-04-08 13:30:00,205.06,205.3,205.0,205.23,9255.0,204.5026,204.7419,204.4427,204.6721,9255.0
2021-04-08 14:00:00,205.26,205.37,204.99,205.21,7495.0,204.702,204.8117,204.4328,204.6522,7495.0
2021-04-08 14:30:00,205.22,205.46,205.14,205.23,8080.0,204.6621,204.9015,204.5824,204.6721,8080.0
2021-04-08 15:00:00,205.08,205.36,205.08,205.24,9017.0,204.5225,204.8018,204.5225,204.6821,9017.0
2021-04-08 15:30:00,205.24,205.59,204.51,204.69,108261.0,204.6821,205.0311,203.9541,204.1336,108261.0
2021-04-09 09:30:00,205.76,206.12,203.92,204.77,40588.0,205.2007,205.5597,203.3657,204.2134,40588.0
2021-04-09 10:00:00,204.83,205.87,204.35,205.25,85093.0,204.2732,205.3104,203.7945,204.6921,85093.0
2021-04-09 10:30:00,205.23,205.69,204.63,205.01,53683.0,204.6721,205.1309,204.0737,204.4527,53683.0
2021-04-09 11:00:00,205.18,205.2,204.78,204.94,16900.0,204.6222,204.6422,204.2233,204.3829,16900.0
2021-04-09 11:30:00,205.02,205.22,204.91,205.09,29198.0,204.4627,204.6621,204.353,204.5325,29198.0
2021-04-09 12:00:00,205.05,205.42,205.0,205.42,35900.0,204.4926,204.8616,204.4427,204.8616,35900.0
2021-04-09 12:30:00,205.36,205.39,204.82,204.99,13691.0,204.8018,204.8317,204.2632,204.4328,13691.0
2021-04-09 13:00:00,204.92,205.15,204.53,204.82,22192.0,204.363,204.5923,203.974,204.2632,22192.0
2021-04-09 13:30:00,204.76,204.9,204.22,204.51,80134.0,204.2034,204.343,203.6649,203.9541,80134.0
2021-04-09 14:00:00,204.58,205.14,204.44,204.81,16461.0,204.0239,204.5824,203.8843,204.2533,16461.0
2021-04-09 14:30:00,204.78,205.19,204.71,205.0,9311.0,204.2233,204.6322,204.1535,204.4427,9311.0
2021-04-09 15:00:00,205.01,205.33,204.55,205.28,14075.0,204.4527,204.7718,203.994,204.722,14075.0
2021-04-09 15:30:00,205.37,206.13,205.17,205.3,116786.0,204.8117,205.5697,204.6123,204.7419,116786.0
2021-04-12 09:30:00,203.95,205.68,203.95,204.39,33730.0,203.3956,205.1209,203.3956,203.8344,33730.0
2021-04-12 10:00:00,204.43,205.26,204.02,204.81,120812.0,203.8743,204.702,203.4654,204.2533,120812.0
2021-04-12 10:30:00,204.83,204.84,203.75,203.84,38761.0,204.2732,204.2832,203.1961,203.2859,38761.0
2021-04-12 11:00:00,203.85,204.3,203.73,203.98,14931.0,203.2959,203.7446,203.1762,203.4255,14931.0
2021-04-12 11:30:00,204.01,204.45,203.6,204.22,14392.0,203.4554,203.8942,203.0465,203.6649,14392.0
2021-04-12 12:00:00,204.22,204.53,204.01,204.51,21857.0,203.6649,203.974,203.4554,203.9541,21857.0
2021-04-12 12:30:00,204.63,205.18,204.12,204.28,13769.0,204.0737,204.6222,203.5651,203.7247,13769.0
2021-04-12 13:00:00,204.35,204.59,204.16,204.37,12894.0,203.7945,204.0339,203.605,203.8145,12894.0
2021-04-12 13:30:00,204.39,204.43,203.91,203.91,9116.0,203.8344,203.8743,203.3557,203.3557,9116.0
2021-04-12 14:00:00,203.88,204.15,203.49,203.77,11577.0,203.3258,203.595,202.9368,203.2161,11577.0
2021-04-12 14:30:00,203.83,204.08,203.73,203.75,8398.0,203.2759,203.5252,203.1762,203.1961,8398.0
2021-04-12 15:00:00,203.77,203.81,202.82,203.22,55266.0,203.2161,203.256,202.2687,202.6676,55266.0
2021-04-12 15:30:00,203.2,203.9,203.1,203.72,154499.0,202.6476,203.3457,202.5479,203.1662,154499.0
2021-04-13 09:30:00,204.44,204.7,203.02,204.48,22845.0,203.8843,204.1436,202.4681,203.9242,22845.0
2021-04-13 10:00:00,204.33,206.29,204.15,205.0,52692.0,203.7746,205.7292,203.595,204.4427,52692.0
2021-04-13 10:30:00,205.13,205.15,204.16,204.53,14767.0,204.5724,204.5923,203.605,203.974,14767.0
2021-04-13 11:00:00,204.49,204.6,204.05,204.31,15693.0,203.9341,204.0438,203.4953,203.7546,15693.0
2021-04-13 11:30:00,204.26,204.26,203.55,203.86,12381.0,203.7047,203.7047,202.9967,203.3058,12381.0
2021-04-13 12:00:00,203.85,204.27,203.71,204.16,13621.0,203.2959,203.7147,203.1562,203.605,13621.0
2021-04-13 12:30:00,204.26,204.45,204.07,204.27,10125.0,203.7047,203.8942,203.5153,203.7147,10125.0
2021-04-13 13:00:00,204.33,204.68,204.25,204.53,7187.0,203.7746,204.1236,203.6948,203.974,7187.0
2021-04-13 13:30:00,204.39,204.65,204.27,204.53,5950.0,203.8344,204.0937,203.7147,203.974,5950.0
2021-04-13 14:00:00,204.53,204.74,204.27,204.74,9100.0,203.974,204.1834,203.7147,204.1834,9100.0
2021-04-13 14:30:00,204.69,204.77,204.52,204.73,16250.0,204.1336,204.2134,203.964,204.1735,16250.0
2021-04-13 15:00:00,204.9,204.98,204.48,204.78,15305.0,204.343,204.4228,203.9242,204.2233,15305.0
2021-04-13 15:30:00,204.87,205.39,204.64,205.19,63762.0,204.3131,204.8317,204.0837,204.6322,63762.0
2021-04-14 09:30:00,204.86,204.86,203.51,203.64,22499.0,204.3031,204.3031,202.9568,203.0864,22499.0
2021-04-14 10:00:00,203.58,204.4,203.15,204.3,31855.0,203.0266,203.8444,202.5978,203.7446,31855.0
2021-04-14 10:30:00,204.34,204.39,203.14,203.17,13499.0,203.7845,203.8344,202.5878,202.6177,13499.0
2021-04-14 11:00:00,203.13,203.82,203.12,203.48,17767.0,202.5778,203.2659,202.5678,202.9269,17767.0
2021-04-14 11:30:00,203.56,203.89,202.98,203.84,7581.0,203.0067,203.3358,202.4282,203.2859,7581.0
2021-04-14 12:00:00,203.74,203.84,203.37,203.37,5086.0,203.1862,203.2859,202.8172,202.8172,5086.0
2021-04-14 12:30:00,203.22,203.8,203.17,203.72,4317.0,202.6676,203.246,202.6177,203.1662,4317.0
2021-04-14 13:00:00,203.75,203.84,203.51,203.69,13680.0,203.1961,203.2859,202.9568,203.1363,13680.0
2021-04-14 13:30:00,203.69,203.77,203.13,203.2,8700.0,203.1363,203.2161,202.5778,202.6476,8700.0
2021-04-14 14:00:00,203.01,203.02,202.58,202.91,6358.0,202.4581,202.4681,202.0293,202.3584,6358.0
2021-04-14 14:30:00,202.88,203.15,202.73,203.13,15855.0,202.3285,202.5978,202.1789,202.5778,15855.0
2021-04-14 15:00:00,203.18,204.07,203.17,203.96,11596.0,202.6277,203.5153,202.6177,203.4056,11596.0
2021-04-14 15:30:00,204.01,204.27,203.48,203.88,41700.0,203.4554,203.7147,202.9269,203.3258,41700.0
2021-04-15 09:30:00,205.02,207.3,204.91,206.7,14856.0,204.4627,206.7365,204.353,206.1381,14856.0
2021-04-15 10:00:00,206.83,208.0,206.75,207.91,18270.0,206.2678,207.4346,206.188,207.3448,18270.0
2021-04-15 10:30:00,207.83,208.4,207.71,207.81,11484.0,207.265,207.8335,207.1454,207.2451,11484.0
2021-04-15 11:00:00,207.87,208.38,207.87,208.17,5896.0,207.3049,207.8136,207.3049,207.6041,5896.0
2021-04-15 11:30:00,208.03,208.08,207.48,207.65,15278.0,207.4645,207.5144,206.916,207.0855,15278.0
2021-04-15 12:00:00,207.65,208.39,207.53,208.05,13008.0,207.0855,207.8235,206.9659,207.4844,13008.0
2021-04-15 12:30:00,208.07,208.28,207.86,208.26,5117.0,207.5044,207.7138,207.295,207.6939,5117.0
2021-04-15 13:00:00,208.24,208.27,207.87,208.14,5903.0,207.6739,207.7038,207.3049,207.5742,5903.0
2021-04-15 13:30:00,208.11,208.31,207.88,207.98,7050.0,207.5443,207.7437,207.3149,207.4146,7050.0
2021-04-15 14:00:00,207.99,208.19,207.88,208.02,9116.0,207.4246,207.6241,207.3149,207.4545,9116.0
2021-04-15 14:30:00,208.07,208.2,207.87,208.01,7453.0,207.5044,207.634,207.3049,207.4446,7453.0
2021-04-15 15:00:00,208.1,208.17,207.83,208.15,18202.0,207.5343,207.6041,207.265,207.5842,18202.0
2021-04-15 15:30:00,208.06,208.78,208.0,208.33,49829.0,207.4944,208.2125,207.4346,207.7637,49829.0
2021-04-16 09:30:00,208.59,208.59,207.1,207.32,29909.0,208.023,208.023,206.537,206.7564,29909.0
2021-04-16 10:00:00,207.49,207.94,207.18,207.65,18328.0,206.926,207.3747,206.6168,207.0855,18328.0
2021-04-16 10:30:00,207.54,207.83,206.78,207.04,14058.0,206.9758,207.265,206.2179,206.4772,14058.0
2021-04-16 11:00:00,207.21,207.61,207.0,207.33,4033.0,206.6467,207.0456,206.4373,206.7664,4033.0
2021-04-16 11:30:00,207.17,207.6,207.02,207.56,3700.0,206.6068,207.0357,206.4572,206.9958,3700.0
2021-04-16 12:00:00,207.7,208.24,207.7,208.24,2846.0,207.1354,207.6739,207.1354,207.6739,2846.0
2021-04-16 12:30:00,208.26,208.27,207.9,208.15,4469.0,207.6939,207.7038,207.3349,207.5842,4469.0
2021-04-16 13:00:00,208.12,208.12,207.47,207.6,5000.0,207.5543,207.5543,206.906,207.0357,5000.0
2021-04-16 13:30:00,207.67,207.76,207.56,207.68,4900.0,207.1055,207.1952,206.9958,207.1155,4900.0
2021-04-16 14:00:00,207.81,207.96,207.7,207.7,4800.0,207.2451,207.3947,207.1354,207.1354,4800.0
2021-04-16 14:30:00,207.81,207.81,207.54,207.58,5525.0,207.2451,207.2451,206.9758,207.0157,5525.0
2021-04-16 15:00:00,207.6,207.93,207.6,207.69,8030.0,207.0357,207.3648,207.0357,207.1254,8030.0
2021-04-16 15:30:00,207.78,208.44,207.75,208.17,44661.0,207.2152,207.8734,207.1853,207.6041,44661.0
2021-04-19 09:30:00,208.04,209.4,207.47,209.37,18957.0,207.4745,208.8308,206.906,208.8009,18957.0
2021-04-19 10:00:00,209.09,209.19,207.86,208.43,15948.0,208.5216,208.6213,207.295,207.8634,15948.0
2021-04-19 10:30:00,208.27,208.95,208.19,208.92,9166.0,207.7038,208.382,207.6241,208.3521,9166.0
2021-04-19 11:00:00,209.01,209.32,208.43,208.43,10865.0,208.4418,208.751,207.8634,207.8634,10865.0
2021-04-19 11:30:00,208.39,208.39,207.84,208.29,6212.0,207.8235,207.8235,207.275,207.7238,6212.0
2021-04-19 12:00:00,208.27,208.27,207.5,207.51,3438.0,207.7038,207.7038,206.9359,206.9459,3438.0
2021-04-19 12:30:00,207.34,207.81,207.27,207.78,2400.0,206.7764,207.2451,206.7066,207.2152,2400.0
2021-04-19 13:00:00,207.73,208.11,207.72,207.96,3904.0,207.1653,207.5443,207.1553,207.3947,3904.0
2021-04-19 13:30:00,207.97,208.22,207.69,207.73,3214.0,207.4047,207.654,207.1254,207.1653,3214.0
2021-04-19 14:00:00,207.81,207.92,207.6,207.87,3900.0,207.2451,207.3548,207.0357,207.3049,3900.0
2021-04-19 14:30:00,207.81,207.81,207.31,207.69,7410.0,207.2451,207.2451,206.7465,207.1254,7410.0
2021-04-19 15:00:00,207.59,207.62,206.95,207.05,13768.0,207.0257,207.0556,206.3874,206.4872,13768.0
2021-04-19 15:30:00,207.13,207.53,206.76,207.24,69545.0,206.5669,206.9659,206.198,206.6766,69545.0
2021-04-20 09:30:00,207.09,208.66,206.95,208.56,12576.0,206.5271,208.0928,206.3874,207.9931,12576.0
2021-04-20 10:00:00,208.66,209.52,208.64,208.99,11574.0,208.0928,208.9505,208.0728,208.4219,11574.0
2021-04-20 10:30:00,209.02,209.83,208.9,209.66,9186.0,208.4518,209.2596,208.3321,209.0901,9186.0
2021-04-20 11:00:00,209.49,209.51,208.62,209.14,5984.0,208.9205,208.9405,208.0529,208.5715,5984.0
2021-04-20 11:30:00,208.95,209.09,208.63,208.96,7008.0,208.382,208.5216,208.0629,208.392,7008.0
2021-04-20 12:00:00,208.88,209.18,208.68,209.08,5549.0,208.3122,208.6114,208.1127,208.5116,5549.0
2021-04-20 12:30:00,209.16,209.54,208.87,209.09,7143.0,208.5914,208.9704,208.3022,208.5216,7143.0
2021-04-20 13:00:00,209.17,209.4,209.02,209.02,6694.0,208.6014,208.8308,208.4518,208.4518,6694.0
2021-04-20 13:30:00,209.12,209.56,209.08,209.44,15404.0,208.5515,208.9903,208.5116,208.8707,15404.0
2021-04-20 14:00:00,209.39,209.48,209.28,209.39,6728.0,208.8208,208.9106,208.7111,208.8208,6728.0
2021-04-20 14:30:00,209.35,209.51,209.13,209.23,9813.0,208.7809,208.9405,208.5615,208.6612,9813.0
2021-04-20 15:00:00,209.27,209.93,209.27,209.89,9734.0,208.7011,209.3593,208.7011,209.3194,9734.0
2021-04-20 15:30:00,209.9,209.98,209.28,209.43,49145.0,209.3294,209.4092,208.7111,208.8607,49145.0
2021-04-21 09:30:00,208.87,210.99,208.87,210.81,17185.0,208.3022,210.4165,208.3022,210.2369,17185.0
2021-04-21 10:00:00,210.61,210.67,209.52,210.67,18971.0,210.0375,210.0973,208.9505,210.0973,18971.0
2021-04-21 10:30:00,210.65,210.84,209.88,210.55,81427.0,210.0774,210.2669,209.3095,209.9777,81427.0
2021-04-21 11:00:00,210.54,211.69,210.3,211.67,11536.0,209.9677,211.1146,209.7283,211.0946,11536.0
2021-04-21 11:30:00,211.65,211.74,211.08,211.31,7811.0,211.0747,211.1644,210.5062,210.7356,7811.0
2021-04-21 12:00:00,211.28,211.51,210.75,210.84,8261.0,210.7057,210.935,210.1771,210.2669,8261.0
2021-04-21 12:30:00,210.8,210.94,210.54,210.55,5749.0,210.227,210.3666,209.9677,209.9777,5749.0
2021-04-21 13:00:00,210.55,211.11,210.55,211.03,5499.0,209.9777,210.5361,209.9777,210.4563,5499.0
2021-04-21 13:30:00,211.07,211.08,210.18,210.27,6173.0,210.4962,210.5062,209.6087,209.6984,6173.0
2021-04-21 14:00:00,210.27,210.78,210.27,210.56,10811.0,209.6984,210.207,209.6984,209.9876,10811.0
2021-04-21 14:30:00,210.59,211.22,210.54,210.9,29362.0,210.0175,210.6458,209.9677,210.3267,29362.0
2021-04-21 15:00:00,210.91,211.0,210.5,210.74,18715.0,210.3367,210.4264,209.9278,210.1671,18715.0
2021-04-21 15:30:00,210.8,211.23,210.77,210.99,60036.0,210.227,210.6558,210.1971,210.4165,60036.0
2021-04-22 09:30:00,211.07,212.94,210.67,211.8,25730.0,210.4962,212.3612,210.0973,211.2243,25730.0
2021-04-22 10:00:00,211.61,213.32,211.25,213.19,14997.0,211.0348,212.7401,210.6757,212.6105,14997.0
2021-04-22 10:30:00,213.14,214.37,213.04,214.06,36541.0,212.5606,213.7873,212.4609,213.4781,36541.0
2021-04-22 11:00:00,214.06,214.25,213.79,214.0,16672.0,213.4781,213.6676,213.2088,213.4183,16672.0
2021-04-22 11:30:00,214.04,214.29,213.94,213.94,19308.0,213.4582,213.7075,213.3584,213.3584,19308.0
2021-04-22 12:00:00,213.9,214.05,213.52,213.9,24082.0,213.3185,213.4681,212.9396,213.3185,24082.0
2021-04-22 12:30:00,213.9,213.99,213.21,213.6,21757.0,213.3185,213.4083,212.6304,213.0194,21757.0
2021-04-22 13:00:00,213.64,213.83,212.93,213.18,27311.0,213.0593,213.2487,212.3512,212.6005,27311.0
2021-04-22 13:30:00,213.22,213.48,211.93,212.53,17761.0,212.6404,212.8997,211.3539,211.9523,17761.0
2021-04-22 14:00:00,212.5,213.18,212.29,212.69,19430.0,211.9224,212.6005,211.7129,212.1118,19430.0
2021-04-22 14:30:00,212.62,213.18,212.37,212.64,15416.0,212.042,212.6005,211.7927,212.062,15416.0
2021-04-22 15:00:00,212.63,212.97,212.0,212.12,16781.0,212.052,212.3911,211.4237,211.5434,16781.0
2021-04-22 15:30:00,212.06,212.63,212.06,212.57,62224.0,211.4835,212.052,211.4835,211.9922,62224.0
2021-04-23 09:30:00,210.05,214.49,210.05,212.92,25343.0,209.479,213.9069,209.479,212.3412,25343.0
2021-04-23 10:00:00,213.37,213.46,210.5,210.65,26517.0,212.79,212.8797,209.9278,210.0774,26517.0
2021-04-23 10:30:00,210.59,213.08,210.59,212.61,41070.0,210.0175,212.5008,210.0175,212.0321,41070.0
2021-04-23 11:00:00,212.75,214.27,212.46,213.48,39978.0,212.1717,213.6875,211.8825,212.8997,39978.0
2021-04-23 11:30:00,213.67,213.87,212.66,213.15,16786.0,213.0892,213.2886,212.0819,212.5706,16786.0
2021-04-23 12:00:00,213.16,213.25,211.86,211.93,19561.0,212.5806,212.6703,211.2841,211.3539,19561.0
2021-04-23 12:30:00,211.99,212.36,211.67,211.86,15345.0,211.4137,211.7827,211.0946,211.2841,15345.0
2021-04-23 13:00:00,211.83,211.83,210.76,210.86,18620.0,211.2542,211.2542,210.1871,210.2868,18620.0
2021-04-23 13:30:00,210.95,211.51,210.56,210.91,40750.0,210.3766,210.935,209.9876,210.3367,40750.0
2021-04-23 14:00:00,210.94,211.17,210.51,210.85,23503.0,210.3666,210.596,209.9378,210.2768,23503.0
2021-04-23 14:30:00,210.79,210.9,210.41,210.64,23466.0,210.217,210.3267,209.838,210.0674,23466.0
2021-04-23 15:00:00,210.68,211.25,210.51,210.87,25327.0,210.1073,210.6757,209.9378,210.2968,25327.0
2021-04-23 15:30:00,210.91,212.25,210.75,211.47,115050.0,210.3367,211.673,210.1771,210.8952,115050.0
2021-04-26 09:30:00,211.16,215.72,211.16,215.0,63716.0,210.586,215.1336,210.586,214.4156,63716.0
2021-04-26 10:00:00,215.01,216.99,214.66,215.89,48193.0,214.4255,216.4001,214.0765,215.3031,48193.0
2021-04-26 10:30:00,215.96,217.1,215.27,216.63,18553.0,215.3729,216.5098,214.6848,216.0411,18553.0
2021-04-26 11:00:00,216.63,217.35,215.95,215.95,26362.0,216.0411,216.7592,215.363,215.363,26362.0
2021-04-26 11:30:00,216.02,216.69,215.66,215.76,11454.0,215.4328,216.101,215.0738,215.1735,11454.0
2021-04-26 12:00:00,215.85,216.13,215.55,215.81,12037.0,215.2632,215.5425,214.9641,215.2234,12037.0
2021-04-26 12:30:00,215.75,216.18,215.52,215.52,18755.0,215.1635,215.5923,214.9341,214.9341,18755.0
2021-04-26 13:00:00,215.51,215.95,215.49,215.95,6380.0,214.9242,215.363,214.9042,215.363,6380.0
2021-04-26 13:30:00,215.94,216.8,215.94,216.8,14642.0,215.353,216.2107,215.353,216.2107,14642.0
2021-04-26 14:00:00,216.71,216.79,216.2,216.62,13822.0,216.1209,216.2007,215.6123,216.0312,13822.0
2021-04-26 14:30:00,216.59,216.83,216.44,216.65,18662.0,216.0012,216.2406,215.8516,216.0611,18662.0
2021-04-26 15:00:00,216.68,217.18,216.57,216.94,38269.0,216.091,216.5896,215.9813,216.3503,38269.0
2021-04-26 15:30:00,216.94,217.13,216.29,216.66,163817.0,216.3503,216.5398,215.702,216.071,163817.0
2021-04-27 09:30:00,216.0,216.07,214.43,215.62,22862.0,215.4128,215.4826,213.8471,215.0339,22862.0
2021-04-27 10:00:00,215.68,216.79,214.52,216.62,20343.0,215.0937,216.2007,213.9369,216.0312,20343.0
2021-04-27 10:30:00,216.68,217.13,216.41,216.91,23492.0,216.091,216.5398,215.8217,216.3204,23492.0
2021-04-27 11:00:00,216.8,217.67,216.72,217.67,23694.0,216.2107,217.0783,216.1309,217.0783,23694.0
2021-04-27 11:30:00,217.67,217.87,217.3,217.85,19228.0,217.0783,217.2778,216.7093,217.2578,19228.0
2021-04-27 12:00:00,217.85,218.54,217.85,218.39,14074.0,217.2578,217.9459,217.2578,217.7963,14074.0
2021-04-27 12:30:00,218.41,219.25,218.38,219.17,18311.0,217.8163,218.654,217.7864,218.5742,18311.0
2021-04-27 13:00:00,219.21,219.6,218.93,219.59,13887.0,218.6141,219.0031,218.3349,218.9931,13887.0
2021-04-27 13:30:00,219.59,219.9,219.18,219.51,23038.0,218.9931,219.3022,218.5842,218.9133,23038.0
2021-04-27 14:00:00,219.48,219.78,219.29,219.33,17329.0,218.8834,219.1826,218.6939,218.7338,17329.0
2021-04-27 14:30:00,219.3,219.47,218.78,219.17,21367.0,218.7039,218.8734,218.1853,218.5742,21367.0
2021-04-27 15:00:00,219.1,219.47,218.71,219.47,32125.0,218.5044,218.8734,218.1155,218.8734,32125.0
2021-04-27 15:30:00,219.51,220.51,219.44,220.07,175828.0,218.9133,219.9106,218.8435,219.4718,175828.0
2021-04-28 09:30:00,220.0,220.25,217.71,219.03,39259.0,219.402,219.6513,217.1182,218.4346,39259.0
2021-04-28 10:00:00,219.0,220.51,218.88,220.51,15256.0,218.4047,219.9106,218.285,219.9106,15256.0
2021-04-28 10:30:00,220.38,221.15,220.13,220.51,15183.0,219.7809,220.5488,219.5316,219.9106,15183.0
2021-04-28 11:00:00,220.53,220.87,220.2,220.75,12925.0,219.9305,220.2696,219.6014,220.1499,12925.0
2021-04-28 11:30:00,220.49,220.49,219.62,219.71,17785.0,219.8906,219.8906,219.023,219.1128,17785.0
2021-04-28 12:00:00,219.54,220.1,219.54,220.01,9111.0,218.9432,219.5017,218.9432,219.4119,9111.0
2021-04-28 12:30:00,220.0,220.12,219.93,220.01,11960.0,219.402,219.5216,219.3322,219.4119,11960.0
2021-04-28 13:00:00,219.98,219.98,219.42,219.62,6370.0,219.382,219.382,218.8235,219.023,6370.0
2021-04-28 13:30:00,219.58,219.58,218.7,218.7,6283.0,218.9831,218.9831,218.1055,218.1055,6283.0
2021-04-28 14:00:00,218.91,219.27,218.77,218.89,10136.0,218.3149,218.6739,218.1753,218.295,10136.0
2021-04-28 14:30:00,218.89,219.55,218.69,219.25,13089.0,218.295,218.9532,218.0955,218.654,13089.0
2021-04-28 15:00:00,219.29,219.33,218.4,218.62,11988.0,218.6939,218.7338,217.8063,218.0257,11988.0
2021-04-28 15:30:00,218.61,218.68,217.75,218.28,63472.0,218.0157,218.0856,217.1581,217.6866,63472.0
2021-04-29 09:30:00,219.6,220.51,218.19,220.0,24282.0,219.0031,219.9106,217.5969,219.402,24282.0
2021-04-29 10:00:00,219.5,220.03,218.7,219.84,20114.0,218.9033,219.4319,218.1055,219.2424,20114.0
2021-04-29 10:30:00,219.84,220.42,219.59,220.15,15955.0,219.2424,219.8208,218.9931,219.5516,15955.0
2021-04-29 11:00:00,220.01,220.81,220.01,220.62,8890.0,219.4119,220.2098,219.4119,220.0203,8890.0
2021-04-29 11:30:00,220.61,220.79,220.06,220.16,11528.0,220.0103,220.1898,219.4618,219.5615,11528.0
2021-04-29 12:00:00,220.05,220.81,220.0,220.81,6599.0,219.4518,220.2098,219.402,220.2098,6599.0
2021-04-29 12:30:00,220.73,220.94,220.4,220.84,5365.0,220.13,220.3394,219.8009,220.2397,5365.0
2021-04-29 13:00:00,220.78,221.15,220.66,220.78,17383.0,220.1798,220.5488,220.0602,220.1798,17383.0
2021-04-29 13:30:00,220.73,220.97,220.48,220.48,9326.0,220.13,220.3693,219.8807,219.8807,9326.0
2021-04-29 14:00:00,220.53,220.55,219.6,219.63,18645.0,219.9305,219.9505,219.0031,219.033,18645.0
2021-04-29 14:30:00,219.71,219.99,219.65,219.69,12574.0,219.1128,219.392,219.0529,219.0928,12574.0
2021-04-29 15:00:00,219.63,219.95,219.45,219.95,23430.0,219.033,219.3521,218.8535,219.3521,23430.0
2021-04-29 15:30:00,219.92,220.11,219.47,219.78,85504.0,219.3222,219.5117,218.8734,219.1826,85504.0
2021-04-30 09:30:00,219.13,219.68,216.05,219.31,53289.0,218.5343,219.0828,215.4627,218.7138,53289.0
2021-04-30 10:00:00,219.34,219.52,218.0,218.76,30795.0,218.7438,218.9233,217.4074,218.1653,30795.0
2021-04-30 10:30:00,218.92,219.11,218.53,218.74,19799.0,218.3249,218.5144,217.936,218.1454,19799.0
2021-04-30 11:00:00,218.69,219.48,218.36,218.52,17754.0,218.0955,218.8834,217.7664,217.926,17754.0
2021-04-30 11:30:00,218.51,219.6,218.51,219.14,8774.0,217.916,219.0031,217.916,218.5443,8774.0
2021-04-30 12:00:00,219.19,219.35,219.1,219.22,10442.0,218.5942,218.7537,218.5044,218.6241,10442.0
2021-04-30 12:30:00,219.18,219.18,218.6,218.73,12765.0,218.5842,218.5842,218.0058,218.1354,12765.0
2021-04-30 13:00:00,218.67,218.96,218.66,218.96,18184.0,218.0756,218.3648,218.0656,218.3648,18184.0
2021-04-30 13:30:00,218.94,218.96,218.04,218.16,20915.0,218.3448,218.3648,217.4473,217.567,20915.0
2021-04-30 14:00:00,218.33,218.75,218.32,218.71,10790.0,217.7365,218.1554,217.7265,218.1155,10790.0
2021-04-30 14:30:00,218.69,218.69,218.51,218.55,19827.0,218.0955,218.0955,217.916,217.9559,19827.0
2021-04-30 15:00:00,218.55,219.0,218.39,218.99,19762.0,217.9559,218.4047,217.7963,218.3947,19762.0
2021-04-30 15:30:00,219.0,219.03,218.4,218.75,80028.0,218.4047,218.4346,217.8063,218.1554,80028.0
2021-05-03 09:30:00,219.8,220.28,218.47,219.04,19156.0,219.2025,219.6812,217.8761,218.4446,19156.0
2021-05-03 10:00:00,218.88,219.76,218.43,219.47,29853.0,218.285,219.1626,217.8362,218.8734,29853.0
2021-05-03 10:30:00,219.78,220.45,219.77,220.13,12417.0,219.1826,219.8507,219.1726,219.5316,12417.0
2021-05-03 11:00:00,220.03,220.4,219.76,220.16,26271.0,219.4319,219.8009,219.1626,219.5615,26271.0
2021-05-03 11:30:00,220.21,220.59,219.95,220.53,15253.0,219.6114,219.9904,219.3521,219.9305,15253.0
2021-05-03 12:00:00,220.54,220.82,220.4,220.4,10968.0,219.9405,220.2197,219.8009,219.8009,10968.0
2021-05-03 12:30:00,220.37,221.05,220.14,221.05,12469.0,219.771,220.4491,219.5416,220.4491,12469.0
2021-05-03 13:00:00,221.06,221.31,220.87,221.17,12713.0,220.4591,220.7084,220.2696,220.5688,12713.0
2021-05-03 13:30:00,221.18,221.74,221.08,221.74,8631.0,220.5788,221.1372,220.479,221.1372,8631.0
2021-05-03 14:00:00,221.66,221.75,221.32,221.47,8076.0,221.0575,221.1472,220.7184,220.868,8076.0
2021-05-03 14:30:00,221.53,222.49,221.51,222.0,43862.0,220.9278,221.8852,220.9079,221.3965,43862.0
2021-05-03 15:00:00,221.97,222.08,221.39,221.47,22028.0,221.3666,221.4763,220.7882,220.868,22028.0
2021-05-03 15:30:00,221.47,221.47,220.99,221.36,61500.0,220.868,220.868,220.3893,220.7583,61500.0
2021-05-04 09:30:00,218.98,220.81,218.49,220.76,19471.0,218.3847,220.2098,217.8961,220.1599,19471.0
2021-05-04 10:00:00,220.86,221.22,220.25,221.13,22343.0,220.2596,220.6186,219.6513,220.5289,22343.0
2021-05-04 10:30:00,221.02,221.35,220.2,220.24,32376.0,220.4192,220.7483,219.6014,219.6413,32376.0
2021-05-04 11:00:00,220.33,220.49,219.65,219.93,12694.0,219.7311,219.8906,219.0529,219.3322,12694.0
2021-05-04 11:30:00,220.04,220.13,218.31,218.82,12632.0,219.4419,219.5316,217.7166,218.2252,12632.0
2021-05-04 12:00:00,218.81,219.06,218.43,219.06,12980.0,218.2152,218.4645,217.8362,218.4645,12980.0
2021-05-04 12:30:00,219.07,219.15,218.69,218.7,9938.0,218.4745,218.5543,218.0955,218.1055,9938.0
2021-05-04 13:00:00,218.67,219.33,218.59,219.3,14931.0,218.0756,218.7338,217.9958,218.7039,14931.0
2021-05-04 13:30:00,219.25,219.26,218.82,218.82,10134.0,218.654,218.664,218.2252,218.2252,10134.0
2021-05-04 14:00:00,218.83,219.19,218.67,218.69,16573.0,218.2351,218.5942,218.0756,218.0955,16573.0
2021-05-04 14:30:00,218.68,219.11,218.35,218.93,12580.0,218.0856,218.5144,217.7564,218.3349,12580.0
2021-05-04 15:00:00,218.97,219.15,218.76,218.83,16430.0,218.3748,218.5543,218.1653,218.2351,16430.0
2021-05-04 15:30:00,218.83,219.35,218.46,219.35,68875.0,218.2351,218.7537,217.8661,218.7537,68875.0
2021-05-05 09:30:00,220.21,222.26,219.37,219.79,46622.0,219.6114,221.6558,218.7737,219.1925,46622.0
2021-05-05 10:00:00,219.9,219.9,218.13,218.57,12285.0,219.3022,219.3022,217.537,217.9759,12285.0
2021-05-05 10:30:00,218.58,219.02,218.46,218.64,14142.0,217.9858,218.4246,217.8661,218.0457,14142.0
2021-05-05 11:00:00,218.45,219.24,218.21,218.67,11500.0,217.8562,218.644,217.6168,218.0756,11500.0
2021-05-05 11:30:00,218.77,219.13,218.49,218.98,9735.0,218.1753,218.5343,217.8961,218.3847,9735.0
2021-05-05 12:00:00,219.01,219.27,218.52,218.58,33622.0,218.4147,218.6739,217.926,217.9858,33622.0
2021-05-05 12:30:00,218.66,218.88,218.42,218.69,9492.0,218.0656,218.285,217.8263,218.0955,9492.0
2021-05-05 13:00:00,218.75,219.3,218.65,219.3,13142.0,218.1554,218.7039,218.0556,218.7039,13142.0
2021-05-05 13:30:00,219.53,219.87,219.28,219.28,5223.0,218.9332,219.2723,218.6839,218.6839,5223.0
2021-05-05 14:00:00,219.35,219.55,219.01,219.46,8097.0,218.7537,218.9532,218.4147,218.8634,8097.0
2021-05-05 14:30:00,219.5,219.5,219.07,219.08,4949.0,218.9033,218.9033,218.4745,218.4845,4949.0
2021-05-05 15:00:00,219.16,219.16,218.11,218.3,8541.0,218.5642,218.5642,217.5171,217.7066,8541.0
2021-05-05 15:30:00,218.26,218.8,218.12,218.3,32552.0,217.6667,218.2052,217.5271,217.7066,32552.0
2021-05-06 09:30:00,218.43,220.16,217.56,219.96,19569.0,217.8362,219.5615,216.9686,219.3621,19569.0
2021-05-06 10:00:00,219.95,221.07,219.48,220.63,42245.0,219.3521,220.4691,218.8834,220.0303,42245.0
2021-05-06 10:30:00,220.6,222.03,220.53,221.5,30301.0,220.0003,221.4264,219.9305,220.8979,30301.0
2021-05-06 11:00:00,221.5,221.79,220.99,221.61,17973.0,220.8979,221.1871,220.3893,221.0076,17973.0
2021-05-06 11:30:00,221.57,222.71,221.57,222.12,15673.0,220.9677,222.1046,220.9677,221.5162,15673.0
2021-05-06 12:00:00,222.01,222.81,222.01,222.81,17430.0,221.4065,222.2043,221.4065,222.2043,17430.0
2021-05-06 12:30:00,222.81,223.14,222.44,222.58,17366.0,222.2043,222.5334,221.8353,221.9749,17366.0
2021-05-06 13:00:00,222.57,223.02,222.22,222.8,18154.0,221.965,222.4138,221.6159,222.1944,18154.0
2021-05-06 13:30:00,222.8,222.8,221.19,221.41,25928.0,222.1944,222.1944,220.5887,220.8081,25928.0
2021-05-06 14:00:00,221.34,221.8,220.85,220.86,26555.0,220.7383,221.1971,220.2497,220.2596,26555.0
2021-05-06 14:30:00,220.75,222.13,220.49,221.71,14468.0,220.1499,221.5262,219.8906,221.1073,14468.0
2021-05-06 15:00:00,221.72,222.67,221.71,222.61,16751.0,221.1173,222.0647,221.1073,222.0049,16751.0
2021-05-06 15:30:00,222.65,223.61,222.48,223.04,84805.0,222.0448,223.0021,221.8752,222.4337,84805.0
2021-05-07 09:30:00,221.67,224.88,221.67,224.14,40458.0,221.0674,224.2687,221.0674,223.5307,40458.0
2021-05-07 10:00:00,224.05,224.96,223.81,224.5,18314.0,223.441,224.3485,223.2016,223.8897,18314.0
2021-05-07 10:30:00,224.56,224.68,223.52,223.78,10255.0,223.9496,224.0692,222.9124,223.1717,10255.0
2021-05-07 11:00:00,223.76,223.89,223.29,223.46,20778.0,223.1517,223.2814,222.683,222.8526,20778.0
2021-05-07 11:30:00,223.54,223.68,222.89,223.44,7862.0,222.9323,223.072,222.2841,222.8326,7862.0
2021-05-07 12:00:00,223.38,223.51,222.37,222.38,8151.0,222.7728,222.9024,221.7655,221.7755,8151.0
2021-05-07 12:30:00,222.49,222.75,222.12,222.41,9322.0,221.8852,222.1445,221.5162,221.8054,9322.0
2021-05-07 13:00:00,222.36,222.36,221.63,221.71,6392.0,221.7555,221.7555,221.0275,221.1073,6392.0
2021-05-07 13:30:00,221.84,222.24,221.84,222.06,3102.0,221.237,221.6359,221.237,221.4564,3102.0
2021-05-07 14:00:00,221.94,222.45,221.86,222.42,6372.0,221.3367,221.8453,221.2569,221.8154,6372.0
2021-05-07 14:30:00,222.4,222.48,222.08,222.46,10249.0,221.7954,221.8752,221.4763,221.8553,10249.0
2021-05-07 15:00:00,222.49,223.21,222.28,222.91,10129.0,221.8852,222.6032,221.6758,222.3041,10129.0
2021-05-07 15:30:00,222.94,223.35,222.66,222.84,46581.0,222.334,222.7429,222.0547,222.2342,46581.0
2021-05-10 09:30:00,222.77,222.93,221.01,221.49,21321.0,222.1644,222.324,220.4092,220.8879,21321.0
2021-05-10 10:00:00,221.87,222.56,221.39,221.93,9612.0,221.2669,221.955,220.7882,221.3267,9612.0
2021-05-10 10:30:00,221.66,222.9,221.65,222.22,26657.0,221.0575,222.2941,221.0475,221.6159,26657.0
2021-05-10 11:00:00,222.22,222.34,221.75,221.85,20820.0,221.6159,221.7356,221.1472,221.2469,20820.0
2021-05-10 11:30:00,221.87,222.25,221.28,222.25,14280.0,221.2669,221.6458,220.6785,221.6458,14280.0
2021-05-10 12:00:00,222.24,223.03,222.24,222.99,7709.0,221.6359,222.4237,221.6359,222.3838,7709.0
2021-05-10 12:30:00,222.85,223.24,222.6,223.18,6882.0,222.2442,222.6332,221.9949,222.5733,6882.0
2021-05-10 13:00:00,223.2,223.53,223.02,223.15,9810.0,222.5933,222.9224,222.4138,222.5434,9810.0
2021-05-10 13:30:00,223.12,223.16,222.89,222.99,4261.0,222.5135,222.5534,222.2841,222.3838,4261.0
2021-05-10 14:00:00,222.87,222.87,221.46,221.77,6804.0,222.2642,222.2642,220.858,221.1672,6804.0
2021-05-10 14:30:00,221.64,221.86,221.46,221.77,4805.0,221.0375,221.2569,220.858,221.1672,4805.0
2021-05-10 15:00:00,221.77,222.34,221.76,222.29,7081.0,221.1672,221.7356,221.1572,221.6857,7081.0
2021-05-10 15:30:00,222.28,222.33,221.72,221.89,44593.0,221.6758,221.7256,221.1173,221.2868,44593.0
2021-05-11 09:30:00,220.57,223.13,220.45,221.8,35451.0,219.9704,222.5235,219.8507,221.1971,35451.0
2021-05-11 10:00:00,221.81,222.71,221.0,221.34,17090.0,221.207,222.1046,220.3992,220.7383,17090.0
2021-05-11 10:30:00,221.52,221.52,220.23,220.72,7808.0,220.9178,220.9178,219.6313,220.12,7808.0
2021-05-11 11:00:00,220.91,221.65,220.0,221.63,9556.0,220.3095,221.0475,219.402,221.0275,9556.0
2021-05-11 11:30:00,221.6,222.93,221.27,222.92,22410.0,220.9976,222.324,220.6685,222.314,22410.0
2021-05-11 12:00:00,222.84,223.42,221.74,221.88,12310.0,222.2342,222.8127,221.1372,221.2769,12310.0
2021-05-11 12:30:00,221.89,222.26,221.66,222.23,10540.0,221.2868,221.6558,221.0575,221.6259,10540.0
2021-05-11 13:00:00,222.32,222.76,222.29,222.29,8401.0,221.7157,222.1545,221.6857,221.6857,8401.0
2021-05-11 13:30:00,222.35,222.38,221.48,221.67,17647.0,221.7456,221.7755,220.8779,221.0674,17647.0
2021-05-11 14:00:00,221.75,222.43,221.61,222.43,12956.0,221.1472,221.8254,221.0076,221.8254,12956.0
2021-05-11 14:30:00,222.44,222.44,221.66,222.03,14049.0,221.8353,221.8353,221.0575,221.4264,14049.0
2021-05-11 15:00:00,221.96,222.28,221.66,221.89,54916.0,221.3566,221.6758,221.0575,221.2868,54916.0
2021-05-11 15:30:00,221.97,222.05,221.23,221.46,76146.0,221.3666,221.4464,220.6286,220.858,76146.0
2021-05-12 09:30:00,219.33,220.32,217.35,218.85,29123.0,218.7338,219.7211,216.7592,218.2551,29123.0
2021-05-12 10:00:00,218.64,220.05,218.22,219.84,10497.0,218.0457,219.4518,217.6268,219.2424,10497.0
2021-05-12 10:30:00,219.62,219.62,217.62,218.3,25648.0,219.023,219.023,217.0284,217.7066,25648.0
2021-05-12 11:00:00,218.23,218.62,217.84,217.99,9830.0,217.6368,218.0257,217.2478,217.3974,9830.0
2021-05-12 11:30:00,217.97,218.52,217.77,217.78,7600.0,217.3775,217.926,217.178,217.188,7600.0
2021-05-12 12:00:00,217.88,218.26,217.65,217.87,9056.0,217.2877,217.6667,217.0584,217.2778,9056.0
2021-05-12 12:30:00,217.8,217.8,217.36,217.72,21140.0,217.2079,217.2079,216.7691,217.1282,21140.0
2021-05-12 13:00:00,217.71,218.25,217.69,217.87,13632.0,217.1182,217.6567,217.0982,217.2778,13632.0
2021-05-12 13:30:00,218.02,218.04,217.43,217.84,12032.0,217.4273,217.4473,216.8389,217.2478,12032.0
2021-05-12 14:00:00,217.84,218.23,217.57,218.12,8587.0,217.2478,217.6368,216.9786,217.5271,8587.0
2021-05-12 14:30:00,218.16,219.2,218.05,218.99,17723.0,217.567,218.6041,217.4573,218.3947,17723.0
2021-05-12 15:00:00,218.96,219.25,218.73,219.17,20538.0,218.3648,218.654,218.1354,218.5742,20538.0
2021-05-12 15:30:00,219.13,219.33,217.6,218.6,61398.0,218.5343,218.7338,217.0085,218.0058,61398.0
2021-05-13 09:30:00,220.78,220.79,218.38,220.13,26889.0,220.1798,220.1898,217.7864,219.5316,26889.0
2021-05-13 10:00:00,220.22,221.06,220.06,220.58,6819.0,219.6214,220.4591,219.4618,219.9804,6819.0
2021-05-13 10:30:00,220.58,221.04,219.94,220.58,14118.0,219.9804,220.4391,219.3421,219.9804,14118.0
2021-05-13 11:00:00,220.66,220.89,219.93,220.33,33181.0,220.0602,220.2895,219.3322,219.7311,33181.0
2021-05-13 11:30:00,220.23,220.59,220.01,220.31,45833.0,219.6313,219.9904,219.4119,219.7111,45833.0
2021-05-13 12:00:00,220.54,221.57,220.51,221.21,9561.0,219.9405,220.9677,219.9106,220.6087,9561.0
2021-05-13 12:30:00,221.16,221.33,220.25,220.25,4278.0,220.5588,220.7283,219.6513,219.6513,4278.0
2021-05-13 13:00:00,219.97,220.37,219.16,219.16,9852.0,219.372,219.771,218.5642,218.5642,9852.0
2021-05-13 13:30:00,219.67,219.72,219.2,219.6,11786.0,219.0729,219.1227,218.6041,219.0031,11786.0
2021-05-13 14:00:00,219.65,219.93,219.38,219.46,24872.0,219.0529,219.3322,218.7836,218.8634,24872.0
2021-05-13 14:30:00,219.57,219.87,219.09,219.38,28630.0,218.9731,219.2723,218.4944,218.7836,28630.0
2021-05-13 15:00:00,219.27,219.97,219.18,219.97,45057.0,218.6739,219.372,218.5842,219.372,45057.0
2021-05-13 15:30:00,219.99,220.08,219.03,219.03,33712.0,219.392,219.4817,218.4346,218.4346,33712.0
2021-05-14 09:30:00,220.29,221.0,218.34,219.34,23213.0,219.6912,220.3992,217.7465,218.7438,23213.0
2021-05-14 10:00:00,219.45,220.16,219.08,219.09,11983.0,218.8535,219.5615,218.4845,218.4944,11983.0
2021-05-14 10:30:00,219.35,219.65,219.07,219.44,10116.0,218.7537,219.0529,218.4745,218.8435,10116.0
2021-05-14 11:00:00,219.38,220.17,219.38,219.91,16284.0,218.7836,219.5715,218.7836,219.3122,16284.0
2021-05-14 11:30:00,219.83,220.02,219.52,219.61,19705.0,219.2324,219.4219,218.9233,219.013,19705.0
2021-05-14 12:00:00,219.6,220.44,219.51,220.23,34537.0,219.0031,219.8408,218.9133,219.6313,34537.0
2021-05-14 12:30:00,220.25,220.92,220.25,220.82,7881.0,219.6513,220.3195,219.6513,220.2197,7881.0
2021-05-14 13:00:00,221.0,221.28,220.84,220.98,6481.0,220.3992,220.6785,220.2397,220.3793,6481.0
2021-05-14 13:30:00,220.99,221.22,220.87,221.22,7480.0,220.3893,220.6186,220.2696,220.6186,7480.0
2021-05-14 14:00:00,221.15,221.15,220.57,220.74,8577.0,220.5488,220.5488,219.9704,220.14,8577.0
2021-05-14 14:30:00,220.8,221.6,220.8,221.36,7030.0,220.1998,220.9976,220.1998,220.7583,7030.0
2021-05-14 15:00:00,221.41,221.55,221.11,221.4,10463.0,220.8081,220.9477,220.5089,220.7982,10463.0
2021-05-14 15:30:00,221.38,221.69,220.91,220.92,32362.0,220.7782,221.0874,220.3095,220.3195,32362.0
2021-05-17 09:30:00,220.34,220.7,218.88,219.86,15313.0,219.741,220.1001,218.285,219.2623,15313.0
2021-05-17 10:00:00,219.71,219.79,218.2,218.96,11557.0,219.1128,219.1925,217.6069,218.3648,11557.0
2021-05-17 10:30:00,218.82,219.1,218.49,219.02,7307.0,218.2252,218.5044,217.8961,218.4246,7307.0
2021-05-17 11:00:00,219.11,219.57,218.66,218.75,9268.0,218.5144,218.9731,218.0656,218.1554,9268.0
2021-05-17 11:30:00,218.63,218.64,218.13,218.51,6524.0,218.0357,218.0457,217.537,217.916,6524.0
2021-05-17 12:00:00,218.48,219.13,218.23,219.04,4208.0,217.8861,218.5343,217.6368,218.4446,4208.0
2021-05-17 12:30:00,219.01,219.01,218.73,218.83,4325.0,218.4147,218.4147,218.1354,218.2351,4325.0
2021-05-17 13:00:00,218.86,219.31,218.77,219.23,3700.0,218.2651,218.7138,218.1753,218.6341,3700.0
2021-05-17 13:30:00,219.1,219.13,218.4,218.63,5949.0,218.5044,218.5343,217.8063,218.0357,5949.0
2021-05-17 14:00:00,218.65,219.21,218.52,219.14,6048.0,218.0556,218.6141,217.926,218.5443,6048.0
2021-05-17 14:30:00,219.18,219.4,218.83,219.27,6971.0,218.5842,218.8036,218.2351,218.6739,6971.0
2021-05-17 15:00:00,219.41,219.84,219.3,219.38,7907.0,218.8136,219.2424,218.7039,218.7836,7907.0
2021-05-17 15:30:00,219.31,219.71,219.24,219.67,24713.0,218.7138,219.1128,218.644,219.0729,24713.0
2021-05-18 09:30:00,219.63,220.07,218.89,219.16,9005.0,219.033,219.4718,218.295,218.5642,9005.0
2021-05-18 10:00:00,219.14,219.79,218.73,219.53,10408.0,218.5443,219.1925,218.1354,218.9332,10408.0
2021-05-18 10:30:00,219.44,219.92,219.2,219.81,4734.0,218.8435,219.3222,218.6041,219.2125,4734.0
2021-05-18 11:00:00,219.95,220.19,219.25,219.37,7631.0,219.3521,219.5914,218.654,218.7737,7631.0
2021-05-18 11:30:00,219.21,219.24,218.47,219.13,10501.0,218.6141,218.644,217.8761,218.5343,10501.0
2021-05-18 12:00:00,219.24,219.74,219.24,219.74,5539.0,218.644,219.1427,218.644,219.1427,5539.0
2021-05-18 12:30:00,219.84,219.91,219.6,219.64,4234.0,219.2424,219.3122,219.0031,219.0429,4234.0
2021-05-18 13:00:00,219.65,219.8,219.28,219.76,7299.0,219.0529,219.2025,218.6839,219.1626,7299.0
2021-05-18 13:30:00,219.71,219.86,219.45,219.55,6087.0,219.1128,219.2623,218.8535,218.9532,6087.0
2021-05-18 14:00:00,219.56,219.81,219.14,219.14,7086.0,218.9632,219.2125,218.5443,218.5443,7086.0
2021-05-18 14:30:00,219.14,219.16,218.54,218.67,8845.0,218.5443,218.5642,217.9459,218.0756,8845.0
2021-05-18 15:00:00,218.68,218.88,218.46,218.78,9702.0,218.0856,218.285,217.8661,218.1853,9702.0
2021-05-18 15:30:00,218.85,219.17,217.82,217.82,50913.0,218.2551,218.5742,217.2279,217.2279,50913.0
2021-05-19 09:30:00,215.7,217.5,214.89,216.89,31033.0,215.1137,216.9088,214.3059,216.3004,31033.0
2021-05-19 10:00:00,217.09,217.7,216.34,217.69,20683.0,216.4999,217.1082,215.7519,217.0982,20683.0
2021-05-19 10:30:00,217.7,217.79,216.68,217.01,10864.0,217.1082,217.198,216.091,216.4201,10864.0
2021-05-19 11:00:00,216.91,217.6,216.58,217.21,7321.0,216.3204,217.0085,215.9913,216.6195,7321.0
2021-05-19 11:30:00,217.16,217.23,216.87,217.23,6116.0,216.5697,216.6395,216.2805,216.6395,6116.0
2021-05-19 12:00:00,217.17,217.41,217.07,217.29,8971.0,216.5797,216.819,216.4799,216.6993,8971.0
2021-05-19 12:30:00,217.25,217.52,217.17,217.5,4749.0,216.6594,216.9287,216.5797,216.9088,4749.0
2021-05-19 13:00:00,217.4,217.65,217.1,217.29,9408.0,216.809,217.0584,216.5098,216.6993,9408.0
2021-05-19 13:30:00,217.32,217.32,216.53,216.98,12593.0,216.7292,216.7292,215.9414,216.3902,12593.0
2021-05-19 14:00:00,216.92,217.61,216.06,217.61,10542.0,216.3303,217.0185,215.4727,217.0185,10542.0
2021-05-19 14:30:00,217.91,218.02,216.85,217.22,11554.0,217.3176,217.4273,216.2605,216.6295,11554.0
2021-05-19 15:00:00,217.05,217.82,216.94,217.75,13055.0,216.46,217.2279,216.3503,217.1581,13055.0
2021-05-19 15:30:00,217.71,218.08,216.86,218.02,68025.0,217.1182,217.4872,216.2705,217.4273,68025.0
2021-05-20 09:30:00,219.37,221.21,218.68,220.46,19347.0,218.7737,220.6087,218.0856,219.8607,19347.0
2021-05-20 10:00:00,220.56,221.75,220.56,221.72,18310.0,219.9604,221.1472,219.9604,221.1173,18310.0
2021-05-20 10:30:00,221.84,222.48,221.73,222.1,27191.0,221.237,221.8752,221.1273,221.4963,27191.0
2021-05-20 11:00:00,222.04,222.75,221.6,222.75,17911.0,221.4364,222.1445,220.9976,222.1445,17911.0
2021-05-20 11:30:00,222.85,223.37,222.63,222.9,23936.0,222.2442,222.7628,222.0248,222.2941,23936.0
2021-05-20 12:00:00,222.85,223.26,222.71,223.01,12217.0,222.2442,222.6531,222.1046,222.4038,12217.0
2021-05-20 12:30:00,223.05,223.13,222.51,222.93,13041.0,222.4437,222.5235,221.9051,222.324,13041.0
2021-05-20 13:00:00,223.03,223.21,222.84,223.12,11785.0,222.4237,222.6032,222.2342,222.5135,11785.0
2021-05-20 13:30:00,223.15,223.42,222.84,222.99,11356.0,222.5434,222.8127,222.2342,222.3838,11356.0
2021-05-20 14:00:00,223.0,223.19,222.8,222.99,13444.0,222.3938,222.5833,222.1944,222.3838,13444.0
2021-05-20 14:30:00,223.15,223.18,222.64,222.71,16957.0,222.5434,222.5733,222.0348,222.1046,16957.0
2021-05-20 15:00:00,222.67,223.18,222.59,223.18,16045.0,222.0647,222.5733,221.9849,222.5733,16045.0
2021-05-20 15:30:00,223.17,223.4,222.69,222.95,58988.0,222.5633,222.7927,222.0847,222.3439,58988.0
2021-05-21 09:30:00,221.65,224.78,221.64,222.5,41979.0,221.0475,224.169,221.0375,221.8952,41979.0
2021-05-21 10:00:00,222.28,222.36,221.57,221.57,14136.0,221.6758,221.7555,220.9677,220.9677,14136.0
2021-05-21 10:30:00,221.58,221.92,220.7,221.18,7239.0,220.9777,221.3167,220.1001,220.5788,7239.0
2021-05-21 11:00:00,221.19,221.37,220.83,221.02,11537.0,220.5887,220.7682,220.2297,220.4192,11537.0
2021-05-21 11:30:00,220.95,221.23,220.2,220.51,11015.0,220.3494,220.6286,219.6014,219.9106,11015.0
2021-05-21 12:00:00,220.57,220.71,220.16,220.53,13395.0,219.9704,220.11,219.5615,219.9305,13395.0
2021-05-21 12:30:00,220.51,221.08,220.5,220.91,9199.0,219.9106,220.479,219.9006,220.3095,9199.0
2021-05-21 13:00:00,220.98,221.0,220.58,220.79,6500.0,220.3793,220.3992,219.9804,220.1898,6500.0
2021-05-21 13:30:00,220.83,221.05,220.76,220.87,9427.0,220.2297,220.4491,220.1599,220.2696,9427.0
2021-05-21 14:00:00,220.96,221.23,220.82,220.92,8498.0,220.3594,220.6286,220.2197,220.3195,8498.0
2021-05-21 14:30:00,220.93,221.02,220.58,220.96,12063.0,220.3294,220.4192,219.9804,220.3594,12063.0
2021-05-21 15:00:00,220.85,221.48,220.83,221.41,7000.0,220.2497,220.8779,220.2297,220.8081,7000.0
2021-05-21 15:30:00,221.4,221.57,220.82,221.42,36218.0,220.7982,220.9677,220.2197,220.8181,36218.0
2021-05-24 09:30:00,223.31,224.54,222.58,224.2,26051.0,222.703,223.9296,221.9749,223.5905,26051.0
2021-05-24 10:00:00,224.48,226.14,224.48,225.5,28489.0,223.8698,225.5253,223.8698,224.887,28489.0
2021-05-24 10:30:00,225.62,225.91,225.18,225.32,16484.0,225.0067,225.2959,224.5679,224.7075,16484.0
2021-05-24 11:00:00,225.15,225.58,225.08,225.42,10250.0,224.538,224.9668,224.4682,224.8072,10250.0
2021-05-24 11:30:00,225.34,225.53,224.9,225.07,9348.0,224.7274,224.9169,224.2886,224.4582,9348.0
2021-05-24 12:00:00,225.04,225.59,225.04,225.34,10672.0,224.4283,224.9768,224.4283,224.7274,10672.0
2021-05-24 12:30:00,225.38,225.41,224.87,225.06,15148.0,224.7673,224.7973,224.2587,224.4482,15148.0
2021-05-24 13:00:00,225.0,225.19,224.8,225.14,9062.0,224.3884,224.5779,224.1889,224.528,9062.0
2021-05-24 13:30:00,225.25,225.31,225.06,225.09,8847.0,224.6377,224.6975,224.4482,224.4781,8847.0
2021-05-24 14:00:00,225.15,225.41,225.0,225.2,11645.0,224.538,224.7973,224.3884,224.5878,11645.0
2021-05-24 14:30:00,225.2,225.39,225.04,225.21,8902.0,224.5878,224.7773,224.4283,224.5978,8902.0
2021-05-24 15:00:00,225.27,225.33,224.92,225.04,10745.0,224.6576,224.7175,224.3086,224.4283,10745.0
2021-05-24 15:30:00,225.0,225.07,224.35,224.61,42849.0,224.3884,224.4582,223.7401,223.9994,42849.0
2021-05-25 09:30:00,225.43,226.18,223.63,224.57,30339.0,224.8172,225.5652,223.0221,223.9595,30339.0
2021-05-25 10:00:00,224.6,224.87,224.23,224.77,17214.0,223.9895,224.2587,223.6205,224.159,17214.0
2021-05-25 10:30:00,224.87,225.1,224.76,224.98,14174.0,224.2587,224.4881,224.149,224.3684,14174.0
2021-05-25 11:00:00,224.93,225.47,224.92,225.27,13651.0,224.3186,224.8571,224.3086,224.6576,13651.0
2021-05-25 11:30:00,225.21,225.49,225.04,225.33,7265.0,224.5978,224.877,224.4283,224.7175,7265.0
2021-05-25 12:00:00,225.39,225.51,225.08,225.17,7033.0,224.7773,224.897,224.4682,224.5579,7033.0
2021-05-25 12:30:00,225.16,225.36,225.09,225.11,6282.0,224.5479,224.7474,224.4781,224.4981,6282.0
2021-05-25 13:00:00,224.97,225.14,224.72,224.76,15727.0,224.3585,224.528,224.1091,224.149,15727.0
2021-05-25 13:30:00,224.66,224.89,224.53,224.65,8622.0,224.0493,224.2787,223.9196,224.0393,8622.0
2021-05-25 14:00:00,224.64,224.78,224.53,224.56,7105.0,224.0293,224.169,223.9196,223.9496,7105.0
2021-05-25 14:30:00,224.65,224.8,224.07,224.1,17826.0,224.0393,224.1889,223.4609,223.4908,17826.0
2021-05-25 15:00:00,224.15,224.49,223.97,224.49,13837.0,223.5407,223.8798,223.3612,223.8798,13837.0
2021-05-25 15:30:00,224.49,224.69,224.22,224.64,47535.0,223.8798,224.0792,223.6105,224.0293,47535.0
2021-05-26 09:30:00,224.49,225.57,223.77,225.16,9434.0,223.8798,224.9568,223.1617,224.5479,9434.0
2021-05-26 10:00:00,225.23,225.23,224.2,224.28,11669.0,224.6177,224.6177,223.5905,223.6703,11669.0
2021-05-26 10:30:00,224.3,224.85,223.84,224.18,9084.0,223.6903,224.2388,223.2315,223.5706,9084.0
2021-05-26 11:00:00,223.98,224.2,223.62,223.76,8114.0,223.3711,223.5905,223.0121,223.1517,8114.0
2021-05-26 11:30:00,223.76,223.86,223.6,223.83,6098.0,223.1517,223.2515,222.9922,223.2216,6098.0
2021-05-26 12:00:00,223.88,224.11,223.63,223.63,5837.0,223.2714,223.5008,223.0221,223.0221,5837.0
2021-05-26 12:30:00,223.56,224.27,223.56,224.19,7362.0,222.9523,223.6604,222.9523,223.5806,7362.0
2021-05-26 13:00:00,224.21,224.26,223.56,223.59,4200.0,223.6005,223.6504,222.9523,222.9822,4200.0
2021-05-26 13:30:00,223.61,223.9,223.57,223.85,5918.0,223.0021,223.2914,222.9623,223.2415,5918.0
2021-05-26 14:00:00,223.83,223.95,223.7,223.74,6134.0,223.2216,223.3412,223.0919,223.1318,6134.0
2021-05-26 14:30:00,223.68,223.79,223.42,223.48,7391.0,223.072,223.1817,222.8127,222.8725,7391.0
2021-05-26 15:00:00,223.49,223.64,223.15,223.22,9127.0,222.8825,223.0321,222.5434,222.6132,9127.0
2021-05-26 15:30:00,223.15,223.66,222.97,223.61,37230.0,222.5434,223.052,222.3639,223.0021,37230.0
2021-05-27 09:30:00,223.07,223.07,220.46,220.96,13161.0,222.4636,222.4636,219.8607,220.3594,13161.0
2021-05-27 10:00:00,220.63,221.24,220.63,221.24,11170.0,220.0303,220.6386,220.0303,220.6386,11170.0
2021-05-27 10:30:00,221.11,221.34,220.67,221.33,25399.0,220.5089,220.7383,220.0701,220.7283,25399.0
2021-05-27 11:00:00,221.3,221.91,220.78,221.77,54132.0,220.6984,221.3068,220.1798,221.1672,54132.0
2021-05-27 11:30:00,221.65,222.28,221.6,222.28,8775.0,221.0475,221.6758,220.9976,221.6758,8775.0
2021-05-27 12:00:00,222.28,222.37,222.25,222.25,3949.0,221.6758,221.7655,221.6458,221.6458,3949.0
2021-05-27 12:30:00,222.24,222.48,222.2,222.43,7869.0,221.6359,221.8752,221.596,221.8254,7869.0
2021-05-27 13:00:00,222.46,222.61,222.06,222.1,7796.0,221.8553,222.0049,221.4564,221.4963,7796.0
2021-05-27 13:30:00,222.06,222.06,221.74,221.89,9170.0,221.4564,221.4564,221.1372,221.2868,9170.0
2021-05-27 14:00:00,221.89,222.0,221.55,221.59,6074.0,221.2868,221.3965,220.9477,220.9876,6074.0
2021-05-27 14:30:00,221.54,221.62,221.06,221.06,16471.0,220.9378,221.0176,220.4591,220.4591,16471.0
2021-05-27 15:00:00,221.03,221.21,220.78,220.8,16417.0,220.4292,220.6087,220.1798,220.1998,16417.0
2021-05-27 15:30:00,220.81,220.98,219.96,220.32,84419.0,220.2098,220.3793,219.3621,219.7211,84419.0
2021-05-28 09:30:00,221.3,222.38,220.1,221.42,28811.0,220.6984,221.7755,219.5017,220.8181,28811.0
2021-05-28 10:00:00,221.43,221.73,221.16,221.59,13785.0,220.8281,221.1273,220.5588,220.9876,13785.0
2021-05-28 10:30:00,221.62,221.87,221.46,221.62,11091.0,221.0176,221.2669,220.858,221.0176,11091.0
2021-05-28 11:00:00,221.71,222.06,221.63,221.84,6868.0,221.1073,221.4564,221.0275,221.237,6868.0
2021-05-28 11:30:00,221.9,222.7,221.9,222.64,24754.0,221.2968,222.0946,221.2968,222.0348,24754.0
2021-05-28 12:00:00,222.56,222.73,221.94,221.94,38300.0,221.955,222.1245,221.3367,221.3367,38300.0
2021-05-28 12:30:00,222.0,222.25,221.88,221.98,46872.0,221.3965,221.6458,221.2769,221.3766,46872.0
2021-05-28 13:00:00,222.1,222.1,220.85,220.87,7524.0,221.4963,221.4963,220.2497,220.2696,7524.0
2021-05-28 13:30:00,220.87,221.03,220.27,220.38,9127.0,220.2696,220.4292,219.6712,219.7809,9127.0
2021-05-28 14:00:00,220.24,220.67,220.02,220.63,9025.0,219.6413,220.0701,219.4219,220.0303,9025.0
2021-05-28 14:30:00,220.63,220.88,220.45,220.61,8576.0,220.0303,220.2796,219.8507,220.0103,8576.0
2021-05-28 15:00:00,220.51,220.54,220.03,220.25,13263.0,219.9106,219.9405,219.4319,219.6513,13263.0
2021-05-28 15:30:00,220.3,220.62,219.63,220.04,68095.0,219.7011,220.0203,219.033,219.4419,68095.0
2021-06-01 09:30:00,220.63,221.12,219.31,219.45,23064.0,220.0303,220.5189,218.7138,218.8535,23064.0
2021-06-01 10:00:00,219.6,219.61,216.52,217.21,21923.0,219.0031,219.013,215.9314,216.6195,21923.0
2021-06-01 10:30:00,217.11,217.93,216.0,216.44,10675.0,216.5198,217.3376,215.4128,215.8516,10675.0
2021-06-01 11:00:00,216.29,217.33,215.85,217.32,8582.0,215.702,216.7392,215.2632,216.7292,8582.0
2021-06-01 11:30:00,217.28,217.3,216.52,217.09,9778.0,216.6894,216.7093,215.9314,216.4999,9778.0
2021-06-01 12:00:00,217.04,217.3,216.7,217.23,11400.0,216.45,216.7093,216.1109,216.6395,11400.0
2021-06-01 12:30:00,217.3,217.79,217.29,217.54,6100.0,216.7093,217.198,216.6993,216.9487,6100.0
2021-06-01 13:00:00,217.67,217.67,217.21,217.32,6722.0,217.0783,217.0783,216.6195,216.7292,6722.0
2021-06-01 13:30:00,217.23,217.69,217.23,217.67,5313.0,216.6395,217.0982,216.6395,217.0783,5313.0
2021-06-01 14:00:00,217.61,217.81,217.49,217.6,9751.0,217.0185,217.2179,216.8988,217.0085,9751.0
2021-06-01 14:30:00,217.57,217.63,217.51,217.56,5200.0,216.9786,217.0384,216.9187,216.9686,5200.0
2021-06-01 15:00:00,217.56,217.73,217.36,217.42,12500.0,216.9686,217.1381,216.7691,216.829,12500.0
2021-06-01 15:30:00,217.39,217.45,216.96,217.02,49976.0,216.7991,216.8589,216.3702,216.4301,49976.0
2021-06-02 09:30:00,217.76,219.51,217.75,219.06,15206.0,217.1681,218.9133,217.1581,218.4645,15206.0
2021-06-02 10:00:00,218.74,218.87,218.26,218.61,9796.0,218.1454,218.275,217.6667,218.0157,9796.0
2021-06-02 10:30:00,218.61,218.81,217.58,217.71,7718.0,218.0157,218.2152,216.9885,217.1182,7718.0
2021-06-02 11:00:00,217.87,218.1,217.46,217.86,7184.0,217.2778,217.5071,216.8689,217.2678,7184.0
2021-06-02 11:30:00,217.81,218.05,217.69,217.81,6049.0,217.2179,217.4573,217.0982,217.2179,6049.0
2021-06-02 12:00:00,217.82,218.08,217.74,217.84,7831.0,217.2279,217.4872,217.1481,217.2478,7831.0
2021-06-02 12:30:00,217.83,217.89,217.61,217.68,9544.0,217.2379,217.2977,217.0185,217.0883,9544.0
2021-06-02 13:00:00,217.7,217.75,217.22,217.39,7928.0,217.1082,217.1581,216.6295,216.7991,7928.0
2021-06-02 13:30:00,217.48,217.58,217.16,217.51,9392.0,216.8888,216.9885,216.5697,216.9187,9392.0
2021-06-02 14:00:00,217.6,217.6,217.13,217.18,7966.0,217.0085,217.0085,216.5398,216.5896,7966.0
2021-06-02 14:30:00,217.15,217.29,216.76,216.83,10180.0,216.5597,216.6993,216.1708,216.2406,10180.0
2021-06-02 15:00:00,216.81,217.26,216.79,216.86,11103.0,216.2206,216.6694,216.2007,216.2705,11103.0
2021-06-02 15:30:00,216.84,217.49,216.58,216.88,71425.0,216.2506,216.8988,215.9913,216.2904,71425.0
2021-06-03 09:30:00,215.17,215.92,214.04,214.58,21349.0,214.5851,215.3331,213.4582,213.9967,21349.0
2021-06-03 10:00:00,214.62,215.8,214.47,215.35,9434.0,214.0366,215.2134,213.887,214.7646,9434.0
2021-06-03 10:30:00,215.24,216.0,214.26,216.0,12970.0,214.6549,215.4128,213.6776,215.4128,12970.0
2021-06-03 11:00:00,215.91,216.62,215.82,215.99,9040.0,215.3231,216.0312,215.2333,215.4029,9040.0
2021-06-03 11:30:00,215.84,215.84,214.88,215.36,6201.0,215.2533,215.2533,214.2959,214.7746,6201.0
2021-06-03 12:00:00,215.41,215.85,215.23,215.51,7902.0,214.8244,215.2632,214.6449,214.9242,7902.0
2021-06-03 12:30:00,215.51,215.96,215.51,215.91,6485.0,214.9242,215.3729,214.9242,215.3231,6485.0
2021-06-03 13:00:00,215.98,215.98,215.55,215.98,6604.0,215.3929,215.3929,214.9641,215.3929,6604.0
2021-06-03 13:30:00,215.91,216.15,215.82,216.0,9800.0,215.3231,215.5624,215.2333,215.4128,9800.0
2021-06-03 14:00:00,216.06,216.31,216.03,216.12,11773.0,215.4727,215.722,215.4428,215.5325,11773.0
2021-06-03 14:30:00,216.22,216.53,216.18,216.23,7885.0,215.6322,215.9414,215.5923,215.6422,7885.0
2021-06-03 15:00:00,216.35,216.43,216.09,216.27,10614.0,215.7619,215.8417,215.5026,215.6821,10614.0
2021-06-03 15:30:00,216.3,216.36,215.9,216.03,34111.0,215.712,215.7719,215.3131,215.4428,34111.0
2021-06-04 09:30:00,217.66,219.24,216.65,218.91,15946.0,217.0683,218.644,216.0611,218.3149,15946.0
2021-06-04 10:00:00,218.86,220.07,218.85,219.33,13486.0,218.2651,219.4718,218.2551,218.7338,13486.0
2021-06-04 10:30:00,219.4,219.86,219.22,219.29,7700.0,218.8036,219.2623,218.6241,218.6939,7700.0
2021-06-04 11:00:00,219.48,219.79,219.41,219.53,4600.0,218.8834,219.1925,218.8136,218.9332,4600.0
2021-06-04 11:30:00,219.46,219.52,218.8,219.08,10670.0,218.8634,218.9233,218.2052,218.4845,10670.0
2021-06-04 12:00:00,218.99,219.0,218.67,218.72,6461.0,218.3947,218.4047,218.0756,218.1254,6461.0
2021-06-04 12:30:00,218.58,219.13,218.58,218.85,6310.0,217.9858,218.5343,217.9858,218.2551,6310.0
2021-06-04 13:00:00,218.71,218.74,218.3,218.3,4366.0,218.1155,218.1454,217.7066,217.7066,4366.0
2021-06-04 13:30:00,218.35,218.75,218.33,218.75,5700.0,217.7564,218.1554,217.7365,218.1554,5700.0
2021-06-04 14:00:00,218.68,219.33,218.68,219.32,8690.0,218.0856,218.7338,218.0856,218.7238,8690.0
2021-06-04 14:30:00,219.38,219.53,219.25,219.4,8519.0,218.7836,218.9332,218.654,218.8036,8519.0
2021-06-04 15:00:00,219.46,219.46,218.99,219.05,9817.0,218.8634,218.8634,218.3947,218.4545,9817.0
2021-06-04 15:30:00,219.05,219.45,218.87,219.36,35788.0,218.4545,218.8535,218.275,218.7637,35788.0
2021-06-07 09:30:00,219.29,219.74,217.46,218.86,11299.0,218.6939,219.1427,216.8689,218.2651,11299.0
2021-06-07 10:00:00,218.82,219.34,218.44,218.44,8027.0,218.2252,218.7438,217.8462,217.8462,8027.0
2021-06-07 10:30:00,218.47,218.56,218.16,218.27,6978.0,217.8761,217.9659,217.567,217.6767,6978.0
2021-06-07 11:00:00,218.16,218.19,217.15,217.47,15843.0,217.567,217.5969,216.5597,216.8788,15843.0
2021-06-07 11:30:00,217.27,218.22,217.25,217.9,13847.0,216.6794,217.6268,216.6594,217.3077,13847.0
2021-06-07 12:00:00,217.8,218.11,217.13,217.27,11499.0,217.2079,217.5171,216.5398,216.6794,11499.0
2021-06-07 12:30:00,217.32,217.38,217.03,217.29,10077.0,216.7292,216.7891,216.44,216.6993,10077.0
2021-06-07 13:00:00,217.27,217.69,217.25,217.58,12178.0,216.6794,217.0982,216.6594,216.9885,12178.0
2021-06-07 13:30:00,217.62,218.0,217.62,217.96,12324.0,217.0284,217.4074,217.0284,217.3675,12324.0
2021-06-07 14:00:00,217.97,218.32,217.67,217.7,11939.0,217.3775,217.7265,217.0783,217.1082,11939.0
2021-06-07 14:30:00,217.67,218.24,217.67,218.15,13671.0,217.0783,217.6467,217.0783,217.557,13671.0
2021-06-07 15:00:00,218.2,218.66,218.07,218.56,20043.0,217.6069,218.0656,217.4772,217.9659,20043.0
2021-06-07 15:30:00,218.56,219.06,218.31,218.97,70093.0,217.9659,218.4645,217.7166,218.3748,70093.0
2021-06-08 09:30:00,219.67,220.54,218.92,220.14,26305.0,219.0729,219.9405,218.3249,219.5416,26305.0
2021-06-08 10:00:00,220.05,220.26,218.65,218.71,20111.0,219.4518,219.6613,218.0556,218.1155,20111.0
2021-06-08 10:30:00,218.51,219.04,218.2,218.71,8727.0,217.916,218.4446,217.6069,218.1155,8727.0
2021-06-08 11:00:00,218.88,219.02,218.47,218.85,6304.0,218.285,218.4246,217.8761,218.2551,6304.0
2021-06-08 11:30:00,218.98,219.06,218.51,218.64,11142.0,218.3847,218.4645,217.916,218.0457,11142.0
2021-06-08 12:00:00,218.59,218.82,218.51,218.63,8663.0,217.9958,218.2252,217.916,218.0357,8663.0
2021-06-08 12:30:00,218.63,218.77,218.35,218.55,6226.0,218.0357,218.1753,217.7564,217.9559,6226.0
2021-06-08 13:00:00,218.42,218.53,218.27,218.4,7431.0,217.8263,217.936,217.6767,217.8063,7431.0
2021-06-08 13:30:00,218.37,218.63,218.26,218.26,17008.0,217.7764,218.0357,217.6667,217.6667,17008.0
2021-06-08 14:00:00,218.3,218.86,218.29,218.63,13714.0,217.7066,218.2651,217.6966,218.0357,13714.0
2021-06-08 14:30:00,218.58,219.14,218.5,219.05,8199.0,217.9858,218.5443,217.906,218.4545,8199.0
2021-06-08 15:00:00,219.14,219.51,218.84,218.89,21402.0,218.5443,218.9133,218.2451,218.295,21402.0
2021-06-08 15:30:00,218.89,218.91,218.33,218.8,55935.0,218.295,218.3149,217.7365,218.2052,55935.0
2021-06-09 09:30:00,219.63,220.11,218.88,220.0,17491.0,219.033,219.5117,218.285,219.402,17491.0
2021-06-09 10:00:00,219.79,219.79,218.63,218.75,7729.0,219.1925,219.1925,218.0357,218.1554,7729.0
2021-06-09 10:30:00,218.7,218.98,218.35,218.64,11060.0,218.1055,218.3847,217.7564,218.0457,11060.0
2021-06-09 11:00:00,218.62,218.83,218.26,218.5,7281.0,218.0257,218.2351,217.6667,217.906,7281.0
2021-06-09 11:30:00,218.45,218.56,217.86,218.06,5600.0,217.8562,217.9659,217.2678,217.4672,5600.0
2021-06-09 12:00:00,218.0,218.4,218.0,218.15,6893.0,217.4074,217.8063,217.4074,217.557,6893.0
2021-06-09 12:30:00,218.08,218.32,218.02,218.15,15699.0,217.4872,217.7265,217.4273,217.557,15699.0
2021-06-09 13:00:00,218.17,218.51,218.17,218.45,6100.0,217.5769,217.916,217.5769,217.8562,6100.0
2021-06-09 13:30:00,218.42,218.42,218.16,218.28,5600.0,217.8263,217.8263,217.567,217.6866,5600.0
2021-06-09 14:00:00,218.28,218.48,218.14,218.48,7441.0,217.6866,217.8861,217.547,217.8861,7441.0
2021-06-09 14:30:00,218.45,218.53,217.86,218.17,14734.0,217.8562,217.936,217.2678,217.5769,14734.0
2021-06-09 15:00:00,218.16,218.5,218.1,218.29,12333.0,217.567,217.906,217.5071,217.6966,12333.0
2021-06-09 15:30:00,218.26,218.34,217.81,217.9,38139.0,217.6667,217.7465,217.2179,217.3077,38139.0
2021-06-10 09:30:00,218.5,219.46,217.78,219.46,31663.0,217.906,218.8634,217.188,218.8634,31663.0
2021-06-10 10:00:00,219.49,219.99,219.39,219.5,11093.0,218.8933,219.392,218.7936,218.9033,11093.0
2021-06-10 10:30:00,219.61,219.94,218.77,219.28,20090.0,219.013,219.3421,218.1753,218.6839,20090.0
2021-06-10 11:00:00,219.23,219.88,218.95,219.86,25322.0,218.6341,219.2823,218.3548,219.2623,25322.0
2021-06-10 11:30:00,220.01,220.17,219.6,220.08,22589.0,219.4119,219.5715,219.0031,219.4817,22589.0
2021-06-10 12:00:00,220.06,220.18,219.83,219.94,12020.0,219.4618,219.5815,219.2324,219.3421,12020.0
2021-06-10 12:30:00,219.91,220.16,219.64,219.8,16023.0,219.3122,219.5615,219.0429,219.2025,16023.0
2021-06-10 13:00:00,219.78,220.08,219.7,219.95,9739.0,219.1826,219.4817,219.1028,219.3521,9739.0
2021-06-10 13:30:00,219.98,220.49,219.69,220.49,9151.0,219.382,219.8906,219.0928,219.8906,9151.0
2021-06-10 14:00:00,220.5,220.54,220.1,220.24,9844.0,219.9006,219.9405,219.5017,219.6413,9844.0
2021-06-10 14:30:00,220.24,220.24,219.84,220.0,18124.0,219.6413,219.6413,219.2424,219.402,18124.0
2021-06-10 15:00:00,219.96,220.47,219.81,220.47,27141.0,219.3621,219.8707,219.2125,219.8707,27141.0
2021-06-10 15:30:00,220.44,221.1,220.26,220.97,59115.0,219.8408,220.499,219.6613,220.3693,59115.0
2021-06-11 09:30:00,221.09,222.03,220.44,221.77,17744.0,220.489,221.4264,219.8408,221.1672,17744.0
2021-06-11 10:00:00,221.75,222.16,221.56,221.74,11408.0,221.1472,221.5561,220.9577,221.1372,11408.0
2021-06-11 10:30:00,221.72,221.74,220.67,221.46,14575.0,221.1173,221.1372,220.0701,220.858,14575.0
2021-06-11 11:00:00,221.49,221.87,221.06,221.51,15502.0,220.8879,221.2669,220.4591,220.9079,15502.0
2021-06-11 11:30:00,221.52,221.53,220.58,220.64,15044.0,220.9178,220.9278,219.9804,220.0402,15044.0
2021-06-11 12:00:00,220.63,220.91,220.39,220.46,7645.0,220.0303,220.3095,219.7909,219.8607,7645.0
2021-06-11 12:30:00,220.43,220.53,220.04,220.15,7226.0,219.8308,219.9305,219.4419,219.5516,7226.0
2021-06-11 13:00:00,220.13,220.13,219.71,220.02,8433.0,219.5316,219.5316,219.1128,219.4219,8433.0
2021-06-11 13:30:00,220.1,220.2,219.8,220.09,11173.0,219.5017,219.6014,219.2025,219.4917,11173.0
2021-06-11 14:00:00,220.14,220.77,220.13,220.6,18845.0,219.5416,220.1699,219.5316,220.0003,18845.0
2021-06-11 14:30:00,220.61,220.67,220.34,220.34,10411.0,220.0103,220.0701,219.741,219.741,10411.0
2021-06-11 15:00:00,220.36,220.51,220.18,220.34,14153.0,219.761,219.9106,219.5815,219.741,14153.0
2021-06-11 15:30:00,220.32,221.06,220.23,221.0,66444.0,219.7211,220.4591,219.6313,220.3992,66444.0
2021-06-14 09:30:00,220.0,220.44,218.78,218.84,26060.0,219.402,219.8408,218.1853,218.2451,26060.0
2021-06-14 10:00:00,218.88,219.1,217.75,217.85,16146.0,218.285,218.5044,217.1581,217.2578,16146.0
2021-06-14 10:30:00,217.82,218.82,217.8,218.79,25966.0,217.2279,218.2252,217.2079,218.1953,25966.0
2021-06-14 11:00:00,218.74,219.28,218.54,218.54,15555.0,218.1454,218.6839,217.9459,217.9459,15555.0
2021-06-14 11:30:00,218.59,219.08,218.25,218.34,12674.0,217.9958,218.4845,217.6567,217.7465,12674.0
2021-06-14 12:00:00,218.25,218.94,218.21,218.8,21855.0,217.6567,218.3448,217.6168,218.2052,21855.0
2021-06-14 12:30:00,218.81,218.81,218.2,218.64,12359.0,218.2152,218.2152,217.6069,218.0457,12359.0
2021-06-14 13:00:00,218.57,218.7,218.01,218.09,9904.0,217.9759,218.1055,217.4174,217.4972,9904.0
2021-06-14 13:30:00,218.07,218.48,217.82,218.34,11536.0,217.4772,217.8861,217.2279,217.7465,11536.0
2021-06-14 14:00:00,218.45,218.45,217.94,218.2,12773.0,217.8562,217.8562,217.3476,217.6069,12773.0
2021-06-14 14:30:00,218.14,218.75,218.14,218.59,9882.0,217.547,218.1554,217.547,217.9958,9882.0
2021-06-14 15:00:00,218.59,218.96,218.54,218.8,17836.0,217.9958,218.3648,217.9459,218.2052,17836.0
2021-06-14 15:30:00,218.85,220.19,218.78,220.18,99295.0,218.2551,219.5914,218.1853,219.5815,99295.0
2021-06-15 09:30:00,220.74,221.21,218.91,219.6,28367.0,220.14,220.6087,218.3149,219.0031,28367.0
2021-06-15 10:00:00,219.56,221.2,219.55,221.18,18201.0,218.9632,220.5987,218.9532,220.5788,18201.0
2021-06-15 10:30:00,221.14,221.28,220.34,220.61,17365.0,220.5389,220.6785,219.741,220.0103,17365.0
2021-06-15 11:00:00,220.65,221.25,220.53,220.62,16380.0,220.0502,220.6486,219.9305,220.0203,16380.0
2021-06-15 11:30:00,220.66,221.36,220.66,221.11,14125.0,220.0602,220.7583,220.0602,220.5089,14125.0
2021-06-15 12:00:00,221.09,221.5,221.08,221.5,18523.0,220.489,220.8979,220.479,220.8979,18523.0
2021-06-15 12:30:00,221.55,221.68,221.21,221.42,17683.0,220.9477,221.0774,220.6087,220.8181,17683.0
2021-06-15 13:00:00,221.43,221.46,220.86,220.87,12124.0,220.8281,220.858,220.2596,220.2696,12124.0
2021-06-15 13:30:00,220.87,221.18,220.79,220.93,20690.0,220.2696,220.5788,220.1898,220.3294,20690.0
2021-06-15 14:00:00,220.93,221.18,220.9,220.91,18166.0,220.3294,220.5788,220.2995,220.3095,18166.0
2021-06-15 14:30:00,220.89,221.32,220.89,221.15,14870.0,220.2895,220.7184,220.2895,220.5488,14870.0
2021-06-15 15:00:00,221.12,221.12,220.56,220.61,20262.0,220.5189,220.5189,219.9604,220.0103,20262.0
2021-06-15 15:30:00,220.65,221.01,220.44,220.82,68768.0,220.0502,220.4092,219.8408,220.2197,68768.0
2021-06-16 09:30:00,221.67,222.05,220.47,221.4,23890.0,221.0674,221.4464,219.8707,220.7982,23890.0
2021-06-16 10:00:00,221.44,221.85,220.9,221.75,14675.0,220.838,221.2469,220.2995,221.1472,14675.0
2021-06-16 10:30:00,221.66,221.67,220.1,220.59,10874.0,221.0575,221.0674,219.5017,219.9904,10874.0
2021-06-16 11:00:00,220.59,220.76,220.3,220.39,11025.0,219.9904,220.1599,219.7011,219.7909,11025.0
2021-06-16 11:30:00,220.37,220.38,219.23,219.23,10594.0,219.771,219.7809,218.6341,218.6341,10594.0
2021-06-16 12:00:00,219.28,219.66,218.94,219.62,16901.0,218.6839,219.0629,218.3448,219.023,16901.0
2021-06-16 12:30:00,219.65,219.81,219.5,219.63,9700.0,219.0529,219.2125,218.9033,219.033,9700.0
2021-06-16 13:00:00,219.56,219.77,219.52,219.61,9099.0,218.9632,219.1726,218.9233,219.013,9099.0
2021-06-16 13:30:00,219.58,219.76,219.13,219.3,10519.0,218.9831,219.1626,218.5343,218.7039,10519.0
2021-06-16 14:00:00,219.31,219.31,216.72,217.68,21026.0,218.7138,218.7138,216.1309,217.0883,21026.0
2021-06-16 14:30:00,217.56,218.02,216.38,217.92,22015.0,216.9686,217.4273,215.7918,217.3276,22015.0
2021-06-16 15:00:00,217.94,219.24,217.89,218.86,19121.0,217.3476,218.644,217.2977,218.2651,19121.0
2021-06-16 15:30:00,218.86,219.6,218.69,218.75,53447.0,218.2651,219.0031,218.0955,218.1554,53447.0
2021-06-17 09:30:00,218.35,220.01,217.7,220.01,17122.0,217.7564,219.4119,217.1082,219.4119,17122.0
2021-06-17 10:00:00,220.1,221.73,220.01,221.48,12661.0,219.5017,221.1273,219.4119,220.8779,12661.0
2021-06-17 10:30:00,221.55,222.41,221.55,222.05,14976.0,220.9477,221.8054,220.9477,221.4464,14976.0
2021-06-17 11:00:00,222.11,223.14,222.08,223.11,18052.0,221.5062,222.5334,221.4763,222.5035,18052.0
2021-06-17 11:30:00,223.07,223.62,222.89,223.39,26332.0,222.4636,223.0121,222.2841,222.7827,26332.0
2021-06-17 12:00:00,223.29,223.39,222.39,222.78,16978.0,222.683,222.7827,221.7855,222.1744,16978.0
2021-06-17 12:30:00,222.74,223.05,222.44,222.85,12148.0,222.1345,222.4437,221.8353,222.2442,12148.0
2021-06-17 13:00:00,222.9,223.35,222.82,223.21,9221.0,222.2941,222.7429,222.2143,222.6032,9221.0
2021-06-17 13:30:00,223.14,223.22,222.64,222.71,13973.0,222.5334,222.6132,222.0348,222.1046,13973.0
2021-06-17 14:00:00,222.71,223.13,222.3,223.13,9602.0,222.1046,222.5235,221.6957,222.5235,9602.0
2021-06-17 14:30:00,223.12,223.13,222.76,222.94,12998.0,222.5135,222.5235,222.1545,222.334,12998.0
2021-06-17 15:00:00,223.0,223.39,222.93,223.13,17889.0,222.3938,222.7827,222.324,222.5235,17889.0
2021-06-17 15:30:00,223.13,223.61,223.03,223.26,53675.0,222.5235,223.0021,222.4237,222.6531,53675.0
2021-06-18 09:30:00,223.04,223.85,221.4,223.22,80218.0,222.4337,223.2415,220.7982,222.6132,80218.0
2021-06-18 10:00:00,222.9,224.64,222.79,224.4,29227.0,222.2941,224.0293,222.1844,223.79,29227.0
2021-06-18 10:30:00,224.33,224.67,223.72,223.75,11665.0,223.7202,224.0593,223.1119,223.1418,11665.0
2021-06-18 11:00:00,223.88,224.0,222.55,222.81,11782.0,223.2714,223.3911,221.945,222.2043,11782.0
2021-06-18 11:30:00,222.81,223.46,222.76,223.3,8786.0,222.2043,222.8526,222.1545,222.693,8786.0
2021-06-18 12:00:00,223.4,223.98,223.19,223.89,6457.0,222.7927,223.3711,222.5833,223.2814,6457.0
2021-06-18 12:30:00,223.92,224.12,223.48,223.87,13800.0,223.3113,223.5108,222.8725,223.2614,13800.0
2021-06-18 13:00:00,223.93,224.26,223.64,223.68,9196.0,223.3213,223.6504,223.0321,223.072,9196.0
2021-06-18 13:30:00,223.62,223.95,223.52,223.74,10114.0,223.0121,223.3412,222.9124,223.1318,10114.0
2021-06-18 14:00:00,223.69,224.18,223.55,224.12,6801.0,223.0819,223.5706,222.9423,223.5108,6801.0
2021-06-18 14:30:00,224.11,224.18,223.6,223.95,9393.0,223.5008,223.5706,222.9922,223.3412,9393.0
2021-06-18 15:00:00,224.0,224.25,223.64,224.17,8821.0,223.3911,223.6404,223.0321,223.5606,8821.0
2021-06-18 15:30:00,224.13,224.41,223.05,223.13,83178.0,223.5207,223.8,222.4437,222.5235,83178.0
2021-06-21 09:30:00,223.71,223.75,221.89,223.37,28493.0,223.1019,223.1418,221.2868,222.7628,28493.0
2021-06-21 10:00:00,223.38,224.25,223.12,224.15,19372.0,222.7728,223.6404,222.5135,223.5407,19372.0
2021-06-21 10:30:00,224.07,225.2,224.07,224.76,19351.0,223.4609,224.5878,223.4609,224.149,19351.0
2021-06-21 11:00:00,224.76,225.42,224.55,225.08,16270.0,224.149,224.8072,223.9396,224.4682,16270.0
2021-06-21 11:30:00,225.11,225.74,224.87,224.97,19815.0,224.4981,225.1264,224.2587,224.3585,19815.0
2021-06-21 12:00:00,224.86,224.96,224.48,224.84,14909.0,224.2488,224.3485,223.8698,224.2288,14909.0
2021-06-21 12:30:00,224.86,225.3,224.76,224.89,12718.0,224.2488,224.6876,224.149,224.2787,12718.0
2021-06-21 13:00:00,224.78,224.9,224.58,224.58,7100.0,224.169,224.2886,223.9695,223.9695,7100.0
2021-06-21 13:30:00,224.53,224.77,224.44,224.59,8409.0,223.9196,224.159,223.8299,223.9795,8409.0
2021-06-21 14:00:00,224.62,224.81,224.31,224.44,11756.0,224.0094,224.1989,223.7002,223.8299,11756.0
2021-06-21 14:30:00,224.42,224.48,224.05,224.34,5950.0,223.8099,223.8698,223.441,223.7302,5950.0
2021-06-21 15:00:00,224.34,224.5,224.16,224.36,10462.0,223.7302,223.8897,223.5507,223.7501,10462.0
2021-06-21 15:30:00,224.35,224.91,224.32,224.68,45394.0,223.7401,224.2986,223.7102,224.0692,45394.0
2021-06-22 09:30:00,225.38,226.15,224.29,225.18,16836.0,224.7673,225.5352,223.6803,224.5679,16836.0
2021-06-22 10:00:00,225.05,225.83,224.55,225.73,12274.0,224.4382,225.2161,223.9396,225.1164,12274.0
2021-06-22 10:30:00,225.93,226.05,225.52,225.93,7899.0,225.3158,225.4355,224.907,225.3158,7899.0
2021-06-22 11:00:00,225.86,226.94,225.79,226.57,11273.0,225.246,226.3231,225.1762,225.9541,11273.0
2021-06-22 11:30:00,226.58,226.6,226.11,226.31,6355.0,225.9641,225.984,225.4954,225.6948,6355.0
2021-06-22 12:00:00,226.32,226.82,226.23,226.82,5529.0,225.7048,226.2034,225.615,226.2034,5529.0
2021-06-22 12:30:00,226.77,226.8,226.6,226.69,4880.0,226.1536,226.1835,225.984,226.0738,4880.0
2021-06-22 13:00:00,226.73,227.03,226.52,226.87,6165.0,226.1137,226.4129,225.9042,226.2533,6165.0
2021-06-22 13:30:00,226.83,227.03,226.57,226.62,8466.0,226.2134,226.4129,225.9541,226.004,8466.0
2021-06-22 14:00:00,226.62,226.62,225.92,225.96,10439.0,226.004,226.004,225.3059,225.3458,10439.0
2021-06-22 14:30:00,226.0,226.46,225.95,226.35,8607.0,225.3857,225.8444,225.3358,225.7347,8607.0
2021-06-22 15:00:00,226.34,227.12,226.27,227.07,10120.0,225.7247,226.5026,225.6549,226.4527,10120.0
2021-06-22 15:30:00,227.06,227.13,226.67,226.84,42240.0,226.4428,226.5126,226.0538,226.2234,42240.0
2021-06-23 09:30:00,226.35,227.2,225.14,226.32,18944.0,225.7347,226.5824,224.528,225.7048,18944.0
2021-06-23 10:00:00,226.38,226.68,225.88,226.12,6129.0,225.7646,226.0638,225.266,225.5053,6129.0
2021-06-23 10:30:00,225.97,226.69,225.66,226.27,27977.0,225.3557,226.0738,225.0466,225.6549,27977.0
2021-06-23 11:00:00,226.37,227.13,226.24,227.08,17937.0,225.7546,226.5126,225.625,226.4627,17937.0
2021-06-23 11:30:00,227.23,227.49,227.02,227.07,7735.0,226.6123,226.8716,226.4029,226.4527,7735.0
2021-06-23 12:00:00,227.05,227.22,226.72,226.91,8678.0,226.4328,226.6023,226.1037,226.2932,8678.0
2021-06-23 12:30:00,226.91,226.91,226.41,226.61,7043.0,226.2932,226.2932,225.7945,225.994,7043.0
2021-06-23 13:00:00,226.56,226.56,226.26,226.52,7200.0,225.9441,225.9441,225.6449,225.9042,7200.0
2021-06-23 13:30:00,226.51,226.64,226.35,226.52,6051.0,225.8943,226.0239,225.7347,225.9042,6051.0
2021-06-23 14:00:00,226.49,226.67,226.4,226.5,10119.0,225.8743,226.0538,225.7846,225.8843,10119.0
2021-06-23 14:30:00,226.45,226.64,226.24,226.42,14479.0,225.8344,226.0239,225.625,225.8045,14479.0
2021-06-23 15:00:00,226.41,226.53,226.14,226.49,10720.0,225.7945,225.9142,225.5253,225.8743,10720.0
2021-06-23 15:30:00,226.62,226.62,226.01,226.31,48619.0,226.004,226.004,225.3956,225.6948,48619.0
2021-06-24 09:30:00,227.17,228.49,227.16,227.68,30815.0,226.5525,227.8689,226.5425,227.0611,30815.0
2021-06-24 10:00:00,227.62,229.17,227.52,229.11,21249.0,227.0012,228.547,226.9015,228.4872,21249.0
2021-06-24 10:30:00,229.26,229.94,228.8,228.8,26480.0,228.6368,229.3149,228.178,228.178,26480.0
2021-06-24 11:00:00,228.86,228.86,228.24,228.31,20623.0,228.2379,228.2379,227.6196,227.6894,20623.0
2021-06-24 11:30:00,228.31,228.56,227.83,228.12,24456.0,227.6894,227.9387,227.2107,227.4999,24456.0
2021-06-24 12:00:00,228.14,229.07,228.13,228.78,33629.0,227.5198,228.4473,227.5099,228.1581,33629.0
2021-06-24 12:30:00,228.78,229.06,228.46,228.52,6593.0,228.1581,228.4373,227.839,227.8988,6593.0
2021-06-24 13:00:00,228.64,228.89,228.59,228.85,5892.0,228.0185,228.2678,227.9686,228.2279,5892.0
2021-06-24 13:30:00,228.85,229.2,228.67,229.17,13442.0,228.2279,228.577,228.0484,228.547,13442.0
2021-06-24 14:00:00,229.12,229.42,229.02,229.3,13118.0,228.4972,228.7964,228.3974,228.6767,13118.0
2021-06-24 14:30:00,229.23,229.69,229.2,229.5,8446.0,228.6069,229.0656,228.577,228.8761,8446.0
2021-06-24 15:00:00,229.46,229.72,229.3,229.5,15473.0,228.8362,229.0955,228.6767,228.8761,15473.0
2021-06-24 15:30:00,229.46,229.64,229.35,229.45,43069.0,228.8362,229.0158,228.7265,228.8263,43069.0
2021-06-25 09:30:00,230.05,230.09,228.63,229.21,34417.0,229.4246,229.4645,228.0085,228.5869,34417.0
2021-06-25 10:00:00,229.47,229.64,228.7,229.51,12115.0,228.8462,229.0158,228.0783,228.8861,12115.0
2021-06-25 10:30:00,229.7,230.05,229.0,229.19,10205.0,229.0756,229.4246,228.3775,228.567,10205.0
2021-06-25 11:00:00,229.26,229.33,228.78,228.98,14762.0,228.6368,228.7066,228.1581,228.3576,14762.0
2021-06-25 11:30:00,228.94,228.97,228.09,228.42,19771.0,228.3177,228.3476,227.47,227.7991,19771.0
2021-06-25 12:00:00,228.38,228.93,228.18,228.83,8045.0,227.7592,228.3077,227.5597,228.208,8045.0
2021-06-25 12:30:00,228.77,228.82,228.54,228.62,7506.0,228.1481,228.198,227.9187,227.9985,7506.0
2021-06-25 13:00:00,228.63,228.71,228.28,228.53,8544.0,228.0085,228.0883,227.6595,227.9088,8544.0
2021-06-25 13:30:00,228.53,228.53,228.12,228.26,8584.0,227.9088,227.9088,227.4999,227.6395,8584.0
2021-06-25 14:00:00,228.21,228.65,228.2,228.59,10754.0,227.5896,228.0284,227.5797,227.9686,10754.0
2021-06-25 14:30:00,228.58,228.65,228.41,228.6,15050.0,227.9586,228.0284,227.7891,227.9786,15050.0
2021-06-25 15:00:00,228.55,228.68,228.3,228.39,23146.0,227.9287,228.0584,227.6794,227.7692,23146.0
2021-06-25 15:30:00,228.32,228.57,226.04,227.73,187755.0,227.6993,227.9487,225.4255,227.111,187755.0
2021-06-28 09:30:00,228.55,229.9,228.53,229.7,18245.0,227.9287,229.2751,227.9088,229.0756,18245.0
2021-06-28 10:00:00,229.72,230.38,229.46,230.05,21701.0,229.0955,229.7537,228.8362,229.4246,21701.0
2021-06-28 10:30:00,230.08,230.39,229.85,229.88,12066.0,229.4546,229.7637,229.2252,229.2551,12066.0
2021-06-28 11:00:00,229.88,230.88,229.54,230.74,17823.0,229.2551,230.2524,228.916,230.1128,17823.0
2021-06-28 11:30:00,230.9,231.1,230.36,231.06,12573.0,230.2723,230.4718,229.7338,230.4319,12573.0
2021-06-28 12:00:00,231.04,231.43,230.49,230.69,29284.0,230.412,230.8009,229.8634,230.0629,29284.0
2021-06-28 12:30:00,230.71,230.71,230.2,230.4,19740.0,230.0828,230.0828,229.5742,229.7737,19740.0
2021-06-28 13:00:00,230.59,230.81,230.47,230.59,22758.0,229.9632,230.1826,229.8435,229.9632,22758.0
2021-06-28 13:30:00,230.67,230.83,230.52,230.52,5766.0,230.043,230.2025,229.8934,229.8934,5766.0
2021-06-28 14:00:00,230.51,230.57,229.87,229.91,12220.0,229.8834,229.9432,229.2451,229.285,12220.0
2021-06-28 14:30:00,229.91,229.91,229.25,229.38,13380.0,229.285,229.285,228.6268,228.7565,13380.0
2021-06-28 15:00:00,229.33,229.41,228.42,228.52,40531.0,228.7066,228.7864,227.7991,227.8988,40531.0
2021-06-28 15:30:00,228.54,228.99,228.39,228.7,66723.0,227.9187,228.3675,227.7692,228.0783,66723.0
2021-06-29 09:30:00,227.1,228.54,226.29,228.54,39615.0,226.4827,227.9187,225.6749,227.9187,39615.0
2021-06-29 10:00:00,228.41,229.37,228.41,228.89,28579.0,227.7891,228.7465,227.7891,228.2678,28579.0
2021-06-29 10:30:00,228.92,229.44,228.69,228.99,13324.0,228.2977,228.8163,228.0683,228.3675,13324.0
2021-06-29 11:00:00,228.91,229.15,228.7,229.15,25710.0,228.2877,228.5271,228.0783,228.5271,25710.0
2021-06-29 11:30:00,228.98,229.31,228.77,229.19,9767.0,228.3576,228.6867,228.1481,228.567,9767.0
2021-06-29 12:00:00,229.21,229.33,228.61,229.33,6650.0,228.5869,228.7066,227.9886,228.7066,6650.0
2021-06-29 12:30:00,229.36,229.62,229.11,229.56,9536.0,228.7365,228.9958,228.4872,228.936,9536.0
2021-06-29 13:00:00,229.5,230.0,229.35,229.42,10937.0,228.8761,229.3748,228.7265,228.7964,10937.0
2021-06-29 13:30:00,229.45,229.58,228.59,229.0,14610.0,228.8263,228.9559,227.9686,228.3775,14610.0
2021-06-29 14:00:00,229.02,229.26,229.0,229.07,13600.0,228.3974,228.6368,228.3775,228.4473,13600.0
2021-06-29 14:30:00,229.13,229.37,228.97,229.16,47262.0,228.5071,228.7465,228.3476,228.5371,47262.0
2021-06-29 15:00:00,229.23,229.36,229.0,229.23,24200.0,228.6069,228.7365,228.3775,228.6069,24200.0
2021-06-29 15:30:00,229.23,229.83,229.15,229.78,72017.0,228.6069,229.2052,228.5271,229.1554,72017.0
2021-06-30 09:30:00,230.22,230.83,229.02,229.19,13358.0,229.5942,230.2025,228.3974,228.567,13358.0
2021-06-30 10:00:00,229.19,229.85,229.16,229.31,11154.0,228.567,229.2252,228.5371,228.6867,11154.0
2021-06-30 10:30:00,229.35,229.94,229.19,229.5,14927.0,228.7265,229.3149,228.567,228.8761,14927.0
2021-06-30 11:00:00,229.74,229.74,228.68,228.78,15566.0,229.1155,229.1155,228.0584,228.1581,15566.0
2021-06-30 11:30:00,228.91,228.95,227.91,228.16,7550.0,228.2877,228.3276,227.2905,227.5398,7550.0
2021-06-30 12:00:00,228.09,228.18,227.36,227.36,8629.0,227.47,227.5597,226.742,226.742,8629.0
2021-06-30 12:30:00,227.27,227.53,227.2,227.29,9150.0,226.6522,226.9115,226.5824,226.6721,9150.0
2021-06-30 13:00:00,227.29,227.78,227.29,227.51,9311.0,226.6721,227.1608,226.6721,226.8915,9311.0
2021-06-30 13:30:00,227.49,227.81,227.47,227.54,17310.0,226.8716,227.1907,226.8517,226.9215,17310.0
2021-06-30 14:00:00,227.51,227.52,227.07,227.22,9092.0,226.8915,226.9015,226.4527,226.6023,9092.0
2021-06-30 14:30:00,227.15,227.34,227.0,227.0,8312.0,226.5325,226.722,226.3829,226.3829,8312.0
2021-06-30 15:00:00,227.0,227.46,226.99,227.42,8622.0,226.3829,226.8417,226.373,226.8018,8622.0
2021-06-30 15:30:00,227.45,228.04,227.3,227.62,52800.0,226.8317,227.4201,226.6821,227.0012,52800.0
2021-07-01 09:30:00,228.03,228.7,227.6,228.53,12151.0,227.4101,228.0783,226.9813,227.9088,12151.0
2021-07-01 10:00:00,228.37,228.64,227.77,227.98,6834.0,227.7492,228.0185,227.1508,227.3603,6834.0
2021-07-01 10:30:00,228.02,228.52,228.02,228.3,5638.0,227.4002,227.8988,227.4002,227.6794,5638.0
2021-07-01 11:00:00,228.39,228.39,227.66,228.3,7834.0,227.7692,227.7692,227.0411,227.6794,7834.0
2021-07-01 11:30:00,228.32,228.9,228.16,228.78,11497.0,227.6993,228.2778,227.5398,228.1581,11497.0
2021-07-01 12:00:00,228.87,229.15,228.87,228.93,6600.0,228.2479,228.5271,228.2479,228.3077,6600.0
2021-07-01 12:30:00,228.87,228.96,228.72,228.82,5297.0,228.2479,228.3376,228.0983,228.198,5297.0
2021-07-01 13:00:00,228.88,229.1,228.75,228.77,8289.0,228.2578,228.4772,228.1282,228.1481,8289.0
2021-07-01 13:30:00,228.72,229.2,228.72,228.92,7840.0,228.0983,228.577,228.0983,228.2977,7840.0
2021-07-01 14:00:00,228.93,229.22,228.89,229.06,9850.0,228.3077,228.5969,228.2678,228.4373,9850.0
2021-07-01 14:30:00,229.07,229.57,229.02,229.54,10656.0,228.4473,228.9459,228.3974,228.916,10656.0
2021-07-01 15:00:00,229.51,229.78,229.28,229.69,10606.0,228.8861,229.1554,228.6567,229.0656,10606.0
2021-07-01 15:30:00,229.74,229.9,228.91,229.19,36385.0,229.1155,229.2751,228.2877,228.567,36385.0
2021-07-02 09:30:00,231.16,231.16,229.9,230.58,21832.0,230.5316,230.5316,229.2751,229.9532,21832.0
2021-07-02 10:00:00,230.5,231.51,230.5,231.06,9833.0,229.8734,230.8807,229.8734,230.4319,9833.0
2021-07-02 10:30:00,231.01,231.46,230.67,231.34,9152.0,230.382,230.8308,230.043,230.7111,9152.0
2021-07-02 11:00:00,231.18,231.56,231.01,231.27,12578.0,230.5516,230.9305,230.382,230.6413,12578.0
2021-07-02 11:30:00,231.23,231.79,231.23,231.54,8212.0,230.6014,231.1599,230.6014,230.9106,8212.0
2021-07-02 12:00:00,231.59,232.12,231.5,231.89,10369.0,230.9605,231.489,230.8707,231.2596,10369.0
2021-07-02 12:30:00,231.89,232.0,231.72,231.94,8535.0,231.2596,231.3693,231.0901,231.3095,8535.0
2021-07-02 13:00:00,231.93,232.01,231.57,231.59,8108.0,231.2995,231.3793,230.9405,230.9605,8108.0
2021-07-02 13:30:00,231.6,231.67,231.37,231.52,12352.0,230.9704,231.0402,230.7411,230.8906,12352.0
2021-07-02 14:00:00,231.51,231.78,230.91,231.0,22492.0,230.8807,231.1499,230.2823,230.3721,22492.0
2021-07-02 14:30:00,231.0,231.02,230.71,230.77,30380.0,230.3721,230.392,230.0828,230.1427,30380.0
2021-07-02 15:00:00,230.79,230.83,230.52,230.58,29280.0,230.1626,230.2025,229.8934,229.9532,29280.0
2021-07-02 15:30:00,230.6,231.57,230.37,231.33,82816.0,229.9731,230.9405,229.7438,230.7012,82816.0
2021-07-06 09:30:00,231.74,233.07,231.02,231.77,14696.0,231.11,232.4364,230.392,231.14,14696.0
2021-07-06 10:00:00,231.63,232.66,231.45,231.56,11716.0,231.0003,232.0275,230.8208,230.9305,11716.0
2021-07-06 10:30:00,231.56,231.66,230.65,230.96,12799.0,230.9305,231.0303,230.023,230.3322,12799.0
2021-07-06 11:00:00,231.08,231.78,230.8,231.35,12586.0,230.4518,231.1499,230.1726,230.7211,12586.0
2021-07-06 11:30:00,231.36,231.36,230.54,230.81,11609.0,230.7311,230.7311,229.9133,230.1826,11609.0
2021-07-06 12:00:00,230.75,231.0,230.03,230.25,7522.0,230.1227,230.3721,229.4047,229.6241,7522.0
2021-07-06 12:30:00,230.21,230.62,230.08,230.53,7485.0,229.5842,229.9931,229.4546,229.9033,7485.0
2021-07-06 13:00:00,230.54,230.66,230.41,230.54,8819.0,229.9133,230.033,229.7837,229.9133,8819.0
2021-07-06 13:30:00,230.45,230.66,230.31,230.63,11413.0,229.8236,230.033,229.6839,230.0031,11413.0
2021-07-06 14:00:00,230.63,230.94,230.62,230.88,10724.0,230.0031,230.3122,229.9931,230.2524,10724.0
2021-07-06 14:30:00,230.88,231.07,230.7,230.78,13542.0,230.2524,230.4419,230.0729,230.1527,13542.0
2021-07-06 15:00:00,230.75,231.47,230.73,231.45,11968.0,230.1227,230.8408,230.1028,230.8208,11968.0
2021-07-06 15:30:00,231.44,231.99,231.16,231.55,62581.0,230.8109,231.3594,230.5316,230.9206,62581.0
2021-07-07 09:30:00,232.84,233.03,230.05,230.32,30522.0,232.2071,232.3965,229.4246,229.6939,30522.0
2021-07-07 10:00:00,230.23,232.24,230.09,231.89,10318.0,229.6042,231.6087,229.4645,231.2596,10318.0
2021-07-07 10:30:00,231.78,232.12,231.23,231.63,9615.0,231.1499,231.489,230.6014,231.0003,9615.0
2021-07-07 11:00:00,231.65,231.74,231.26,231.59,7200.0,231.0203,231.11,230.6314,230.9605,7200.0
2021-07-07 11:30:00,231.94,232.32,231.47,232.21,4537.0,231.3095,231.6885,230.8408,231.5788,4537.0
2021-07-07 12:00:00,232.29,232.87,232.2,232.21,4200.0,231.6586,232.237,231.5688,231.5788,4200.0
2021-07-07 12:30:00,232.14,232.42,232.12,232.17,3700.0,231.509,231.7882,231.489,231.5389,3700.0
2021-07-07 13:00:00,232.2,232.2,231.91,232.05,3771.0,231.5688,231.5688,231.2796,231.4192,3771.0
2021-07-07 13:30:00,232.07,232.34,231.92,232.3,5050.0,231.4392,231.7084,231.2896,231.6685,5050.0
2021-07-07 14:00:00,232.19,232.45,232.02,232.2,5278.0,231.5588,231.8181,231.3893,231.5688,5278.0
2021-07-07 14:30:00,232.17,232.31,231.98,232.28,7898.0,231.5389,231.6785,231.3494,231.6486,7898.0
2021-07-07 15:00:00,232.26,232.38,232.13,232.23,8016.0,231.6286,231.7483,231.499,231.5987,8016.0
2021-07-07 15:30:00,232.23,232.84,232.23,232.73,30489.0,231.5987,232.2071,231.5987,232.0974,30489.0
2021-07-08 09:30:00,231.15,234.01,229.87,233.82,42962.0,230.5217,233.3739,229.2451,233.1844,42962.0
2021-07-08 10:00:00,234.12,234.12,232.13,232.87,9445.0,233.4836,233.4836,231.499,232.237,9445.0
2021-07-08 10:30:00,233.12,233.12,231.2,231.21,9085.0,232.4863,232.4863,230.5715,230.5815,9085.0
2021-07-08 11:00:00,231.22,232.23,231.09,232.21,6093.0,230.5915,231.5987,230.4618,231.5788,6093.0
2021-07-08 11:30:00,232.23,232.59,231.89,232.23,10858.0,231.5987,231.9577,231.2596,231.5987,10858.0
2021-07-08 12:00:00,232.18,232.36,231.82,232.36,8280.0,231.5489,231.7284,231.1898,231.7284,8280.0
2021-07-08 12:30:00,232.27,232.6,232.27,232.44,6406.0,231.6386,231.9677,231.6386,231.8081,6406.0
2021-07-08 13:00:00,232.38,232.61,232.26,232.61,4764.0,231.7483,231.9777,231.6286,231.9777,4764.0
2021-07-08 13:30:00,232.66,232.89,232.49,232.56,8422.0,232.0275,232.2569,231.858,231.9278,8422.0
2021-07-08 14:00:00,232.52,232.65,232.14,232.14,5140.0,231.8879,232.0176,231.509,231.509,5140.0
2021-07-08 14:30:00,232.26,232.38,232.02,232.29,4773.0,231.6286,231.7483,231.3893,231.6586,4773.0
2021-07-08 15:00:00,232.26,232.38,231.78,231.89,5384.0,231.6286,231.7483,231.1499,231.2596,5384.0
2021-07-08 15:30:00,231.84,232.13,230.91,231.99,90985.0,231.2098,231.499,230.2823,231.3594,90985.0
2021-07-09 09:30:00,231.19,231.66,230.15,230.4,14732.0,230.5615,231.0303,229.5244,229.7737,14732.0
2021-07-09 10:00:00,230.57,230.57,229.2,229.84,11785.0,229.9432,229.9432,228.577,229.2152,11785.0
2021-07-09 10:30:00,229.83,231.79,229.73,231.79,13722.0,229.2052,231.1599,229.1055,231.1599,13722.0
2021-07-09 11:00:00,231.57,231.75,231.15,231.67,9742.0,230.9405,231.12,230.5217,231.0402,9742.0
2021-07-09 11:30:00,231.63,231.84,231.4,231.69,5600.0,231.0003,231.2098,230.771,231.0602,5600.0
2021-07-09 12:00:00,231.77,232.04,231.6,231.84,9435.0,231.14,231.4092,230.9704,231.2098,9435.0
2021-07-09 12:30:00,231.87,232.07,231.76,231.84,8030.0,231.2397,231.4392,231.13,231.2098,8030.0
2021-07-09 13:00:00,231.83,232.08,231.67,232.03,4673.0,231.1998,231.4491,231.0402,231.3993,4673.0
2021-07-09 13:30:00,232.02,232.27,231.97,232.13,5269.0,231.3893,231.6386,231.3394,231.499,5269.0
2021-07-09 14:00:00,232.12,232.24,232.0,232.17,7171.0,231.489,231.6087,231.3693,231.5389,7171.0
2021-07-09 14:30:00,232.17,232.81,232.16,232.81,7956.0,231.5389,232.1771,231.5289,232.1771,7956.0
2021-07-09 15:00:00,232.77,233.0,232.69,232.9,8709.0,232.1372,232.3666,232.0575,232.2669,8709.0
2021-07-09 15:30:00,232.87,233.16,232.57,233.0,46079.0,232.237,232.5262,231.9378,232.3666,46079.0
2021-07-12 09:30:00,233.7,234.56,231.24,231.58,14918.0,233.0647,233.9224,230.6114,230.9505,14918.0
2021-07-12 10:00:00,231.56,231.97,230.91,230.91,11638.0,230.9305,231.3394,230.2823,230.2823,11638.0
2021-07-12 10:30:00,230.82,231.21,230.79,230.86,8265.0,230.1926,230.5815,230.1626,230.2324,8265.0
2021-07-12 11:00:00,230.7,230.86,229.81,229.92,5570.0,230.0729,230.2324,229.1853,229.295,5570.0
2021-07-12 11:30:00,229.93,229.95,229.27,229.46,6905.0,229.305,229.3249,228.6468,228.8362,6905.0
2021-07-12 12:00:00,229.35,230.05,229.35,230.0,12335.0,228.7265,229.4246,228.7265,229.3748,12335.0
2021-07-12 12:30:00,230.02,230.56,229.86,230.42,9846.0,229.3947,229.9333,229.2352,229.7936,9846.0
2021-07-12 13:00:00,230.31,230.31,229.29,229.3,17300.0,229.6839,229.6839,228.6667,228.6767,17300.0
2021-07-12 13:30:00,229.35,229.53,229.17,229.37,9100.0,228.7265,228.9061,228.547,228.7465,9100.0
2021-07-12 14:00:00,229.32,229.4,229.2,229.28,9605.0,228.6966,228.7764,228.577,228.6567,9605.0
2021-07-12 14:30:00,229.29,229.34,228.81,228.82,7944.0,228.6667,228.7166,228.188,228.198,7944.0
2021-07-12 15:00:00,228.86,229.45,228.86,229.45,12330.0,228.2379,228.8263,228.2379,228.8263,12330.0
2021-07-12 15:30:00,229.39,229.4,228.98,229.25,47706.0,228.7664,228.7764,228.3576,228.6268,47706.0
2021-07-13 09:30:00,229.01,229.63,227.99,228.99,20333.0,228.3875,229.0058,227.3702,228.3675,20333.0
2021-07-13 10:00:00,229.01,229.63,228.97,229.26,10509.0,228.3875,229.0058,228.3476,228.6368,10509.0
2021-07-13 10:30:00,229.3,229.76,229.16,229.28,29519.0,228.6767,229.1354,228.5371,228.6567,29519.0
2021-07-13 11:00:00,229.2,229.49,229.05,229.3,10308.0,228.577,228.8662,228.4274,228.6767,10308.0
2021-07-13 11:30:00,229.27,229.39,228.85,229.12,11852.0,228.6468,228.7664,228.2279,228.4972,11852.0
2021-07-13 12:00:00,229.15,229.15,228.57,228.9,5417.0,228.5271,228.5271,227.9487,228.2778,5417.0
2021-07-13 12:30:00,228.92,229.11,228.77,228.88,6244.0,228.2977,228.4872,228.1481,228.2578,6244.0
2021-07-13 13:00:00,229.03,229.03,227.67,227.83,5275.0,228.4074,228.4074,227.0511,227.2107,5275.0
2021-07-13 13:30:00,227.79,228.08,227.51,227.91,5533.0,227.1708,227.46,226.8915,227.2905,5533.0
2021-07-13 14:00:00,227.69,228.66,227.4,228.49,31000.0,227.0711,228.0384,226.7818,227.8689,31000.0
2021-07-13 14:30:00,228.47,228.71,228.41,228.71,3920.0,227.8489,228.0883,227.7891,228.0883,3920.0
2021-07-13 15:00:00,228.66,228.73,228.33,228.63,6225.0,228.0384,228.1082,227.7093,228.0085,6225.0
2021-07-13 15:30:00,228.5,229.05,227.98,228.49,42204.0,227.8789,228.4274,227.3603,227.8689,42204.0
2021-07-14 09:30:00,228.93,229.96,228.82,229.09,31591.0,228.3077,229.3349,228.198,228.4673,31591.0
2021-07-14 10:00:00,229.08,230.28,228.94,229.76,39319.0,228.4573,229.654,228.3177,229.1354,39319.0
2021-07-14 10:30:00,229.84,230.87,229.84,230.62,35663.0,229.2152,230.2424,229.2152,229.9931,35663.0
2021-07-14 11:00:00,230.62,230.68,229.91,229.91,11587.0,229.9931,230.0529,229.285,229.285,11587.0
2021-07-14 11:30:00,229.84,230.17,229.49,229.5,9490.0,229.2152,229.5443,228.8662,228.8761,9490.0
2021-07-14 12:00:00,229.48,230.05,229.38,229.98,14380.0,228.8562,229.4246,228.7565,229.3548,14380.0
2021-07-14 12:30:00,229.95,230.42,229.87,230.32,11376.0,229.3249,229.7936,229.2451,229.6939,11376.0
2021-07-14 13:00:00,230.24,230.54,230.17,230.24,11775.0,229.6141,229.9133,229.5443,229.6141,11775.0
2021-07-14 13:30:00,230.3,230.55,230.13,230.5,10212.0,229.674,229.9233,229.5044,229.8734,10212.0
2021-07-14 14:00:00,230.51,230.84,230.36,230.74,21850.0,229.8834,230.2125,229.7338,230.1128,21850.0
2021-07-14 14:30:00,230.75,230.85,230.54,230.85,12413.0,230.1227,230.2225,229.9133,230.2225,12413.0
2021-07-14 15:00:00,230.88,230.88,230.49,230.57,16196.0,230.2524,230.2524,229.8634,229.9432,16196.0
2021-07-14 15:30:00,230.57,230.87,230.48,230.64,66967.0,229.9432,230.2424,229.8535,230.013,66967.0
2021-07-15 09:30:00,231.36,231.36,229.46,230.39,9463.0,230.7311,230.7311,228.8362,229.7637,9463.0
2021-07-15 10:00:00,230.4,230.58,229.66,229.67,6070.0,229.7737,229.9532,229.0357,229.0457,6070.0
2021-07-15 10:30:00,229.82,229.91,228.66,228.86,3807.0,229.1953,229.285,228.0384,228.2379,3807.0
2021-07-15 11:00:00,228.8,229.81,228.59,229.81,6912.0,228.178,229.1853,227.9686,229.1853,6912.0
2021-07-15 11:30:00,229.72,229.8,228.77,228.77,6450.0,229.0955,229.1753,228.1481,228.1481,6450.0
2021-07-15 12:00:00,228.63,229.49,228.54,229.49,4342.0,228.0085,228.8662,227.9187,228.8662,4342.0
2021-07-15 12:30:00,229.42,230.02,229.42,229.88,3600.0,228.7964,229.3947,228.7964,229.2551,3600.0
2021-07-15 13:00:00,229.88,229.88,229.25,229.25,3725.0,229.2551,229.2551,228.6268,228.6268,3725.0
2021-07-15 13:30:00,229.23,229.5,229.04,229.26,7749.0,228.6069,228.8761,228.4174,228.6368,7749.0
2021-07-15 14:00:00,229.48,229.62,229.34,229.54,4000.0,228.8562,228.9958,228.7166,228.916,4000.0
2021-07-15 14:30:00,229.44,229.62,229.24,229.61,4421.0,228.8163,228.9958,228.6168,228.9858,4421.0
2021-07-15 15:00:00,229.68,229.68,228.94,229.02,8341.0,229.0556,229.0556,228.3177,228.3974,8341.0
2021-07-15 15:30:00,229.14,229.28,228.49,229.2,34162.0,228.5171,228.6567,227.8689,228.577,34162.0
2021-07-16 09:30:00,229.05,230.44,229.04,229.93,19012.0,228.4274,229.8136,228.4174,229.305,19012.0
2021-07-16 10:00:00,230.01,231.18,229.84,230.0,22139.0,229.3848,230.5516,229.2152,229.3748,22139.0
2021-07-16 10:30:00,229.93,231.19,229.93,230.75,7332.0,229.305,230.5615,229.305,230.1227,7332.0
2021-07-16 11:00:00,230.85,230.89,230.24,230.56,3501.0,230.2225,230.2624,229.6141,229.9333,3501.0
2021-07-16 11:30:00,230.7,230.99,230.36,230.83,6410.0,230.0729,230.3621,229.7338,230.2025,6410.0
2021-07-16 12:00:00,230.99,231.94,230.98,231.87,7003.0,230.3621,231.3095,230.3521,231.2397,7003.0
2021-07-16 12:30:00,231.88,231.98,231.27,231.31,6496.0,231.2497,231.3494,230.6413,230.6812,6496.0
2021-07-16 13:00:00,231.23,231.29,230.53,230.54,28805.0,230.6014,230.6613,229.9033,229.9133,28805.0
2021-07-16 13:30:00,230.53,230.95,230.48,230.5,10170.0,229.9033,230.3222,229.8535,229.8734,10170.0
2021-07-16 14:00:00,230.47,230.78,230.19,230.52,6846.0,229.8435,230.1527,229.5643,229.8934,6846.0
2021-07-16 14:30:00,230.53,230.63,230.25,230.35,9011.0,229.9033,230.0031,229.6241,229.7238,9011.0
2021-07-16 15:00:00,230.39,230.39,230.01,230.17,13486.0,229.7637,229.7637,229.3848,229.5443,13486.0
2021-07-16 15:30:00,230.17,230.46,229.65,229.74,50691.0,229.5443,229.8335,229.0257,229.1155,50691.0
2021-07-19 09:30:00,229.99,230.58,228.76,229.71,21015.0,229.3648,229.9532,228.1382,229.0856,21015.0
2021-07-19 10:00:00,229.88,230.56,229.3,229.52,15595.0,229.2551,229.9333,228.6767,228.8961,15595.0
2021-07-19 10:30:00,229.84,229.84,228.6,229.74,15961.0,229.2152,229.2152,227.9786,229.1155,15961.0
2021-07-19 11:00:00,229.67,230.53,229.46,230.19,8917.0,229.0457,229.9033,228.8362,229.5643,8917.0
2021-07-19 11:30:00,230.35,230.51,229.6,229.6,5691.0,229.7238,229.8834,228.9759,228.9759,5691.0
2021-07-19 12:00:00,229.51,229.52,228.73,229.05,8427.0,228.8861,228.8961,228.1082,228.4274,8427.0
2021-07-19 12:30:00,228.99,228.99,228.32,228.6,7763.0,228.3675,228.3675,227.6993,227.9786,7763.0
2021-07-19 13:00:00,228.59,228.86,228.26,228.26,7147.0,227.9686,228.2379,227.6395,227.6395,7147.0
2021-07-19 13:30:00,227.84,228.07,227.6,227.84,6209.0,227.2207,227.45,226.9813,227.2207,6209.0
2021-07-19 14:00:00,227.81,228.66,227.69,228.59,6478.0,227.1907,228.0384,227.0711,227.9686,6478.0
2021-07-19 14:30:00,228.52,228.52,227.61,227.92,7367.0,227.8988,227.8988,226.9913,227.3004,7367.0
2021-07-19 15:00:00,227.81,228.08,227.61,227.67,8023.0,227.1907,227.46,226.9913,227.0511,8023.0
2021-07-19 15:30:00,227.84,228.66,227.67,228.66,49050.0,227.2207,228.0384,227.0511,228.0384,49050.0
2021-07-20 09:30:00,228.69,229.21,227.84,228.78,18142.0,228.0683,228.5869,227.2207,228.1581,18142.0
2021-07-20 10:00:00,229.05,229.08,228.07,228.13,6755.0,228.4274,228.4573,227.45,227.5099,6755.0
2021-07-20 10:30:00,228.31,229.9,228.01,229.44,7155.0,227.6894,229.2751,227.3902,228.8163,7155.0
2021-07-20 11:00:00,229.52,229.79,229.11,229.12,7229.0,228.8961,229.1654,228.4872,228.4972,7229.0
2021-07-20 11:30:00,229.05,229.23,228.85,229.11,4548.0,228.4274,228.6069,228.2279,228.4872,4548.0
2021-07-20 12:00:00,229.25,229.87,229.21,229.56,7076.0,228.6268,229.2451,228.5869,228.936,7076.0
2021-07-20 12:30:00,229.56,230.38,229.56,230.38,4661.0,228.936,229.7537,228.936,229.7537,4661.0
2021-07-20 13:00:00,230.37,230.37,230.06,230.08,3832.0,229.7438,229.7438,229.4346,229.4546,3832.0
2021-07-20 13:30:00,230.19,230.26,229.99,229.99,4523.0,229.5643,229.6341,229.3648,229.3648,4523.0
2021-07-20 14:00:00,230.29,230.56,230.29,230.4,8070.0,229.664,229.9333,229.664,229.7737,8070.0
2021-07-20 14:30:00,230.52,230.54,230.29,230.41,9993.0,229.8934,229.9133,229.664,229.7837,9993.0
2021-07-20 15:00:00,230.5,230.56,230.34,230.36,11232.0,229.8734,229.9333,229.7139,229.7338,11232.0
2021-07-20 15:30:00,230.3,230.36,229.28,229.28,34545.0,229.674,229.7338,228.6567,228.6567,34545.0
2021-07-21 09:30:00,229.21,229.24,227.74,228.64,11928.0,228.5869,228.6168,227.1209,228.0185,11928.0
2021-07-21 10:00:00,228.56,228.81,227.1,227.8,27278.0,227.9387,228.188,226.4827,227.1808,27278.0
2021-07-21 10:30:00,227.8,228.8,227.71,228.74,16250.0,227.1808,228.178,227.091,228.1182,16250.0
2021-07-21 11:00:00,228.88,229.46,228.69,229.44,7106.0,228.2578,228.8362,228.0683,228.8163,7106.0
2021-07-21 11:30:00,229.56,229.66,229.19,229.45,6811.0,228.936,229.0357,228.567,228.8263,6811.0
2021-07-21 12:00:00,229.42,229.65,228.6,228.65,4999.0,228.7964,229.0257,227.9786,228.0284,4999.0
2021-07-21 12:30:00,228.72,228.8,228.67,228.74,4000.0,228.0983,228.178,228.0484,228.1182,4000.0
2021-07-21 13:00:00,228.67,229.0,228.52,228.99,6200.0,228.0484,228.3775,227.8988,228.3675,6200.0
2021-07-21 13:30:00,229.11,229.32,228.96,229.28,5849.0,228.4872,228.6966,228.3376,228.6567,5849.0
2021-07-21 14:00:00,229.32,229.62,229.1,229.62,7895.0,228.6966,228.9958,228.4772,228.9958,7895.0
2021-07-21 14:30:00,229.68,229.84,229.6,229.81,5144.0,229.0556,229.2152,228.9759,229.1853,5144.0
2021-07-21 15:00:00,229.84,229.98,229.74,229.84,5892.0,229.2152,229.3548,229.1155,229.2152,5892.0
2021-07-21 15:30:00,229.95,230.2,229.59,230.12,32545.0,229.3249,229.5742,228.9659,229.4945,32545.0
2021-07-22 09:30:00,230.5,231.06,230.12,230.47,13577.0,229.8734,230.4319,229.4945,229.8435,13577.0
2021-07-22 10:00:00,230.63,231.69,230.51,231.46,10514.0,230.0031,231.0602,229.8834,230.8308,10514.0
2021-07-22 10:30:00,231.5,231.75,231.4,231.68,8584.0,230.8707,231.12,230.771,231.0502,8584.0
2021-07-22 11:00:00,231.62,231.95,231.41,231.87,10683.0,230.9904,231.3195,230.7809,231.2397,10683.0
2021-07-22 11:30:00,231.97,231.97,231.14,231.25,7683.0,231.3394,231.3394,230.5117,230.6214,7683.0
2021-07-22 12:00:00,231.19,231.19,230.77,231.0,5967.0,230.5615,230.5615,230.1427,230.3721,5967.0
2021-07-22 12:30:00,231.02,231.3,230.96,231.2,6594.0,230.392,230.6712,230.3322,230.5715,6594.0
2021-07-22 13:00:00,231.18,231.66,231.15,231.62,12628.0,230.5516,231.0303,230.5217,230.9904,12628.0
2021-07-22 13:30:00,231.64,231.87,231.48,231.59,5609.0,231.0103,231.2397,230.8508,230.9605,5609.0
2021-07-22 14:00:00,231.59,231.75,231.47,231.65,5632.0,230.9605,231.12,230.8408,231.0203,5632.0
2021-07-22 14:30:00,231.65,231.98,231.53,231.87,5550.0,231.0203,231.3494,230.9006,231.2397,5550.0
2021-07-22 15:00:00,231.92,232.35,231.83,232.34,19836.0,231.2896,231.7184,231.1998,231.7084,19836.0
2021-07-22 15:30:00,232.34,233.69,232.27,233.53,99755.0,231.7084,233.0547,231.6386,232.8952,99755.0
2021-07-23 09:30:00,224.73,224.81,216.52,222.08,195332.0,224.1191,224.1989,215.9314,221.4763,195332.0
2021-07-23 10:00:00,222.17,225.44,221.53,222.19,196315.0,221.5661,224.8272,220.9278,221.586,196315.0
2021-07-23 10:30:00,222.0,222.66,220.92,222.63,54617.0,221.3965,222.0547,220.3195,222.0248,54617.0
2021-07-23 11:00:00,222.57,224.19,222.29,223.97,37443.0,221.965,223.5806,221.6857,223.3612,37443.0
2021-07-23 11:30:00,223.85,223.86,222.58,223.67,32121.0,223.2415,223.2515,221.9749,223.062,32121.0
2021-07-23 12:00:00,223.41,225.72,223.41,225.58,42742.0,222.8027,225.1064,222.8027,224.9668,42742.0
2021-07-23 12:30:00,225.54,225.57,224.36,225.19,23063.0,224.9269,224.9568,223.7501,224.5779,23063.0
2021-07-23 13:00:00,225.08,225.58,224.83,225.16,13319.0,224.4682,224.9668,224.2188,224.5479,13319.0
2021-07-23 13:30:00,225.05,225.18,223.02,223.42,28992.0,224.4382,224.5679,222.4138,222.8127,28992.0
2021-07-23 14:00:00,223.39,223.61,222.67,222.75,16348.0,222.7827,223.0021,222.0647,222.1445,16348.0
2021-07-23 14:30:00,222.74,223.41,222.42,223.0,31426.0,222.1345,222.8027,221.8154,222.3938,31426.0
2021-07-23 15:00:00,223.06,223.47,222.94,223.39,32814.0,222.4536,222.8625,222.334,222.7827,32814.0
2021-07-23 15:30:00,223.38,223.43,222.43,222.43,123198.0,222.7728,222.8226,221.8254,221.8254,123198.0
2021-07-26 09:30:00,221.1,223.02,219.48,220.29,33897.0,220.499,222.4138,218.8834,219.6912,33897.0
2021-07-26 10:00:00,220.49,223.45,220.37,223.45,30758.0,219.8906,222.8426,219.771,222.8426,30758.0
2021-07-26 10:30:00,223.44,224.26,223.09,223.4,18607.0,222.8326,223.6504,222.4836,222.7927,18607.0
2021-07-26 11:00:00,223.56,224.2,223.48,223.51,12423.0,222.9523,223.5905,222.8725,222.9024,12423.0
2021-07-26 11:30:00,223.52,224.29,223.44,224.24,23887.0,222.9124,223.6803,222.8326,223.6304,23887.0
2021-07-26 12:00:00,224.36,224.36,223.58,223.63,7518.0,223.7501,223.7501,222.9722,223.0221,7518.0
2021-07-26 12:30:00,223.5,223.51,223.01,223.3,7235.0,222.8924,222.9024,222.4038,222.693,7235.0
2021-07-26 13:00:00,223.23,223.86,223.2,223.64,5676.0,222.6232,223.2515,222.5933,223.0321,5676.0
2021-07-26 13:30:00,223.69,223.69,223.36,223.39,5806.0,223.0819,223.0819,222.7528,222.7827,5806.0
2021-07-26 14:00:00,223.4,223.77,223.26,223.43,9164.0,222.7927,223.1617,222.6531,222.8226,9164.0
2021-07-26 14:30:00,223.43,223.44,223.08,223.28,11523.0,222.8226,222.8326,222.4736,222.673,11523.0
2021-07-26 15:00:00,223.18,223.23,222.69,222.96,13605.0,222.5733,222.6232,222.0847,222.3539,13605.0
2021-07-26 15:30:00,222.97,223.28,222.75,223.09,47268.0,222.3639,222.673,222.1445,222.4836,47268.0
2021-07-27 09:30:00,223.28,223.74,221.65,222.11,14402.0,222.673,223.1318,221.0475,221.5062,14402.0
2021-07-27 10:00:00,222.4,222.81,220.97,220.97,8287.0,221.7954,222.2043,220.3693,220.3693,8287.0
2021-07-27 10:30:00,221.07,221.07,218.95,218.95,8320.0,220.4691,220.4691,218.3548,218.3548,8320.0
2021-07-27 11:00:00,218.98,219.19,218.07,219.04,13814.0,218.3847,218.5942,217.4772,218.4446,13814.0
2021-07-27 11:30:00,218.98,219.45,218.62,219.06,8302.0,218.3847,218.8535,218.0257,218.4645,8302.0
2021-07-27 12:00:00,218.86,218.93,218.23,218.92,12915.0,218.2651,218.3349,217.6368,218.3249,12915.0
2021-07-27 12:30:00,218.89,219.0,218.1,218.19,11432.0,218.295,218.4047,217.5071,217.5969,11432.0
2021-07-27 13:00:00,218.23,218.41,217.88,218.15,18042.0,217.6368,217.8163,217.2877,217.557,18042.0
2021-07-27 13:30:00,218.09,218.65,217.98,218.31,16570.0,217.4972,218.0556,217.3875,217.7166,16570.0
2021-07-27 14:00:00,218.32,219.7,218.31,219.54,9118.0,217.7265,219.1028,217.7166,218.9432,9118.0
2021-07-27 14:30:00,219.44,219.82,219.1,219.53,13699.0,218.8435,219.2225,218.5044,218.9332,13699.0
2021-07-27 15:00:00,219.46,219.61,218.95,218.99,23314.0,218.8634,219.013,218.3548,218.3947,23314.0
2021-07-27 15:30:00,218.93,219.51,218.54,219.11,66845.0,218.3349,218.9133,217.9459,218.5144,66845.0
2021-07-28 09:30:00,218.87,219.73,218.02,218.95,14450.0,218.275,219.1327,217.4273,218.3548,14450.0
2021-07-28 10:00:00,219.16,219.85,218.64,219.85,7913.0,218.5642,219.2524,218.0457,219.2524,7913.0
2021-07-28 10:30:00,220.0,220.16,218.18,218.23,10271.0,219.402,219.5615,217.5869,217.6368,10271.0
2021-07-28 11:00:00,218.11,218.23,217.21,217.35,7060.0,217.5171,217.6368,216.6195,216.7592,7060.0
2021-07-28 11:30:00,217.35,217.59,216.72,216.81,9525.0,216.7592,216.9985,216.1309,216.2206,9525.0
2021-07-28 12:00:00,216.83,216.83,216.11,216.66,12216.0,216.2406,216.2406,215.5225,216.071,12216.0
2021-07-28 12:30:00,216.59,216.64,216.08,216.31,15870.0,216.0012,216.0511,215.4926,215.722,15870.0
2021-07-28 13:00:00,216.29,216.43,215.82,215.93,13761.0,215.702,215.8417,215.2333,215.343,13761.0
2021-07-28 13:30:00,216.0,216.2,215.94,216.06,18871.0,215.4128,215.6123,215.353,215.4727,18871.0
2021-07-28 14:00:00,216.04,216.89,215.58,216.69,34459.0,215.4527,216.3004,214.994,216.101,34459.0
2021-07-28 14:30:00,216.71,216.73,215.89,215.89,17145.0,216.1209,216.1409,215.3031,215.3031,17145.0
2021-07-28 15:00:00,215.98,216.23,215.6,216.09,33525.0,215.3929,215.6422,215.0139,215.5026,33525.0
2021-07-28 15:30:00,216.1,216.37,215.98,216.24,74885.0,215.5126,215.7818,215.3929,215.6522,74885.0
2021-07-29 09:30:00,215.76,219.19,215.6,218.87,23164.0,215.1735,218.5942,215.0139,218.275,23164.0
2021-07-29 10:00:00,219.04,219.25,218.29,218.89,19230.0,218.4446,218.654,217.6966,218.295,19230.0
2021-07-29 10:30:00,218.79,219.01,217.69,217.69,17379.0,218.1953,218.4147,217.0982,217.0982,17379.0
2021-07-29 11:00:00,217.64,217.89,216.91,217.12,6436.0,217.0484,217.2977,216.3204,216.5298,6436.0
2021-07-29 11:30:00,217.03,217.08,216.48,216.65,7430.0,216.44,216.4899,215.8915,216.0611,7430.0
2021-07-29 12:00:00,216.78,217.29,216.6,216.98,5000.0,216.1907,216.6993,216.0112,216.3902,5000.0
2021-07-29 12:30:00,217.06,217.09,216.4,216.4,6542.0,216.47,216.4999,215.8117,215.8117,6542.0
2021-07-29 13:00:00,216.56,216.61,216.25,216.43,5205.0,215.9713,216.0212,215.6622,215.8417,5205.0
2021-07-29 13:30:00,216.58,216.79,216.46,216.46,5210.0,215.9913,216.2007,215.8716,215.8716,5210.0
2021-07-29 14:00:00,216.62,216.65,216.26,216.32,4479.0,216.0312,216.0611,215.6721,215.732,4479.0
2021-07-29 14:30:00,216.38,216.42,216.16,216.2,3516.0,215.7918,215.8317,215.5724,215.6123,3516.0
2021-07-29 15:00:00,216.15,216.25,215.88,216.01,6802.0,215.5624,215.6622,215.2932,215.4228,6802.0
2021-07-29 15:30:00,216.09,216.29,215.61,215.95,56946.0,215.5026,215.702,215.0239,215.363,56946.0
2021-07-30 09:30:00,214.68,216.43,214.55,215.75,26967.0,214.0964,215.8417,213.9668,215.1635,26967.0
2021-07-30 10:00:00,215.63,216.28,215.62,215.62,5731.0,215.0438,215.6921,215.0339,215.0339,5731.0
2021-07-30 10:30:00,215.97,216.43,215.65,216.23,6658.0,215.3829,215.8417,215.0638,215.6422,6658.0
2021-07-30 11:00:00,216.14,216.4,215.88,216.27,4905.0,215.5525,215.8117,215.2932,215.6821,4905.0
2021-07-30 11:30:00,216.19,216.19,215.39,215.46,4265.0,215.6023,215.6023,214.8045,214.8743,4265.0
2021-07-30 12:00:00,215.52,216.14,215.52,216.04,6170.0,214.9341,215.5525,214.9341,215.4527,6170.0
2021-07-30 12:30:00,216.01,216.36,215.88,216.36,4144.0,215.4228,215.7719,215.2932,215.7719,4144.0
2021-07-30 13:00:00,216.4,216.44,216.11,216.17,3500.0,215.8117,215.8516,215.5225,215.5824,3500.0
2021-07-30 13:30:00,216.18,216.47,216.07,216.07,3130.0,215.5923,215.8816,215.4826,215.4826,3130.0
2021-07-30 14:00:00,216.08,216.19,215.71,215.88,3200.0,215.4926,215.6023,215.1236,215.2932,3200.0
2021-07-30 14:30:00,215.85,216.05,215.71,216.02,6122.0,215.2632,215.4627,215.1236,215.4328,6122.0
2021-07-30 15:00:00,216.08,216.27,216.08,216.2,7400.0,215.4926,215.6821,215.4926,215.6123,7400.0
2021-07-30 15:30:00,216.24,216.58,216.01,216.39,45899.0,215.6522,215.9913,215.4228,215.8018,45899.0
2021-08-02 09:30:00,217.34,217.98,215.55,215.55,19532.0,216.7492,217.3875,214.9641,214.9641,19532.0
2021-08-02 10:00:00,215.53,216.1,214.68,215.98,9600.0,214.9441,215.5126,214.0964,215.3929,9600.0
2021-08-02 10:30:00,216.12,216.6,215.59,216.5,5618.0,215.5325,216.0112,215.004,215.9115,5618.0
2021-08-02 11:00:00,216.7,217.24,216.52,217.24,6247.0,216.1109,216.6495,215.9314,216.6495,6247.0
2021-08-02 11:30:00,217.18,217.94,217.0,217.21,30509.0,216.5896,217.3476,216.4101,216.6195,30509.0
2021-08-02 12:00:00,217.32,217.37,216.91,216.91,11952.0,216.7292,216.7791,216.3204,216.3204,11952.0
2021-08-02 12:30:00,216.84,217.09,216.63,216.8,4419.0,216.2506,216.4999,216.0411,216.2107,4419.0
2021-08-02 13:00:00,216.74,217.17,216.74,216.92,5549.0,216.1508,216.5797,216.1508,216.3303,5549.0
2021-08-02 13:30:00,216.85,216.98,216.77,216.9,9285.0,216.2605,216.3902,216.1807,216.3104,9285.0
2021-08-02 14:00:00,216.93,217.17,216.88,217.08,7754.0,216.3403,216.5797,216.2904,216.4899,7754.0
2021-08-02 14:30:00,217.05,217.36,216.97,217.18,6296.0,216.46,216.7691,216.3802,216.5896,6296.0
2021-08-02 15:00:00,217.13,217.23,216.56,216.76,13346.0,216.5398,216.6395,215.9713,216.1708,13346.0
2021-08-02 15:30:00,216.78,216.78,216.3,216.32,24049.0,216.1907,216.1907,215.712,215.732,24049.0
2021-08-03 09:30:00,216.43,217.08,216.36,216.49,9143.0,215.8417,216.4899,215.7719,215.9015,9143.0
2021-08-03 10:00:00,216.4,216.61,215.2,216.22,7813.0,215.8117,216.0212,214.615,215.6322,7813.0
2021-08-03 10:30:00,216.48,216.64,215.61,215.91,8200.0,215.8915,216.0511,215.0239,215.3231,8200.0
2021-08-03 11:00:00,215.99,215.99,214.7,215.15,4125.0,215.4029,215.4029,214.1164,214.5651,4125.0
2021-08-03 11:30:00,215.26,216.56,215.05,216.56,4021.0,214.6748,215.9713,214.4654,215.9713,4021.0
2021-08-03 12:00:00,216.37,216.52,215.75,215.81,3466.0,215.7818,215.9314,215.1635,215.2234,3466.0
2021-08-03 12:30:00,215.8,215.8,215.49,215.6,3200.0,215.2134,215.2134,214.9042,215.0139,3200.0
2021-08-03 13:00:00,215.69,215.92,215.69,215.7,4241.0,215.1037,215.3331,215.1037,215.1137,4241.0
2021-08-03 13:30:00,215.7,215.85,215.17,215.33,5093.0,215.1137,215.2632,214.5851,214.7447,5093.0
2021-08-03 14:00:00,215.39,215.83,215.17,215.67,4929.0,214.8045,215.2433,214.5851,215.0837,4929.0
2021-08-03 14:30:00,215.59,215.63,215.38,215.45,3600.0,215.004,215.0438,214.7945,214.8643,3600.0
2021-08-03 15:00:00,215.48,215.86,215.48,215.68,4607.0,214.8942,215.2732,214.8942,215.0937,4607.0
2021-08-03 15:30:00,215.69,215.77,215.38,215.68,32961.0,215.1037,215.1835,214.7945,215.0937,32961.0
2021-08-04 09:30:00,215.28,215.84,213.89,214.67,14418.0,214.6948,215.2533,213.3086,214.0865,14418.0
2021-08-04 10:00:00,214.66,214.66,212.68,212.69,11934.0,214.0765,214.0765,212.1019,212.1118,11934.0
2021-08-04 10:30:00,212.81,213.06,211.62,211.63,10006.0,212.2315,212.4808,211.0447,211.0547,10006.0
2021-08-04 11:00:00,211.85,212.34,211.79,211.93,6897.0,211.2741,211.7628,211.2143,211.3539,6897.0
2021-08-04 11:30:00,211.91,212.92,211.71,212.92,5013.0,211.334,212.3412,211.1345,212.3412,5013.0
2021-08-04 12:00:00,212.81,212.92,212.17,212.17,4375.0,212.2315,212.3412,211.5932,211.5932,4375.0
2021-08-04 12:30:00,212.26,212.5,212.25,212.28,3500.0,211.683,211.9224,211.673,211.7029,3500.0
2021-08-04 13:00:00,212.54,213.56,212.54,213.42,6089.0,211.9622,212.9795,211.9622,212.8398,6089.0
2021-08-04 13:30:00,213.48,213.48,213.14,213.28,2700.0,212.8997,212.8997,212.5606,212.7002,2700.0
2021-08-04 14:00:00,213.31,213.99,213.31,213.66,5461.0,212.7301,213.4083,212.7301,213.0792,5461.0
2021-08-04 14:30:00,213.72,213.88,213.14,213.28,3850.0,213.139,213.2986,212.5606,212.7002,3850.0
2021-08-04 15:00:00,213.21,213.6,213.21,213.59,5639.0,212.6304,213.0194,212.6304,213.0094,5639.0
2021-08-04 15:30:00,213.6,214.08,213.37,213.9,38828.0,213.0194,213.4981,212.79,213.3185,38828.0
2021-08-05 09:30:00,213.78,214.6,213.3,213.71,23903.0,213.1989,214.0166,212.7202,213.1291,23903.0
2021-08-05 10:00:00,213.72,214.35,213.67,214.09,8465.0,213.139,213.7673,213.0892,213.508,8465.0
2021-08-05 10:30:00,214.0,214.89,214.0,214.86,12527.0,213.4183,214.3059,213.4183,214.2759,12527.0
2021-08-05 11:00:00,214.74,214.74,214.3,214.59,48451.0,214.1563,214.1563,213.7175,214.0067,48451.0
2021-08-05 11:30:00,214.57,215.65,214.53,215.58,31282.0,213.9867,215.0638,213.9468,214.994,31282.0
2021-08-05 12:00:00,215.5,215.78,214.76,214.91,22176.0,214.9142,215.1934,214.1762,214.3258,22176.0
2021-08-05 12:30:00,215.05,215.16,213.99,213.99,14063.0,214.4654,214.5751,213.4083,213.4083,14063.0
2021-08-05 13:00:00,213.95,214.34,213.7,214.3,6739.0,213.3684,213.7573,213.1191,213.7175,6739.0
2021-08-05 13:30:00,214.36,214.44,214.29,214.41,7602.0,213.7773,213.8571,213.7075,213.8272,7602.0
2021-08-05 14:00:00,214.46,214.7,214.42,214.53,7100.0,213.877,214.1164,213.8371,213.9468,7100.0
2021-08-05 14:30:00,214.54,214.72,214.27,214.35,10402.0,213.9568,214.1363,213.6875,213.7673,10402.0
2021-08-05 15:00:00,214.39,214.39,214.1,214.31,12185.0,213.8072,213.8072,213.518,213.7274,12185.0
2021-08-05 15:30:00,214.38,215.01,214.15,214.87,39965.0,213.7972,214.4255,213.5679,214.2859,39965.0
2021-08-06 09:30:00,214.12,214.99,213.29,213.53,12210.0,213.5379,214.4056,212.7102,212.9496,12210.0
2021-08-06 10:00:00,213.39,213.92,212.97,212.99,7842.0,212.8099,213.3385,212.3911,212.411,7842.0
2021-08-06 10:30:00,212.94,212.94,211.59,211.82,6928.0,212.3612,212.3612,211.0148,211.2442,6928.0
2021-08-06 11:00:00,211.92,212.9,211.92,212.86,14592.0,211.3439,212.3213,211.3439,212.2814,14592.0
2021-08-06 11:30:00,212.98,213.88,212.8,213.88,34713.0,212.401,213.2986,212.2215,213.2986,34713.0
2021-08-06 12:00:00,214.01,214.19,213.12,213.31,21586.0,213.4282,213.6078,212.5407,212.7301,21586.0
2021-08-06 12:30:00,213.13,213.42,213.04,213.24,9287.0,212.5506,212.8398,212.4609,212.6603,9287.0
2021-08-06 13:00:00,213.26,213.4,213.16,213.35,8075.0,212.6803,212.8199,212.5806,212.77,8075.0
2021-08-06 13:30:00,213.31,213.75,213.09,213.09,6450.0,212.7301,213.169,212.5107,212.5107,6450.0
2021-08-06 14:00:00,213.19,213.47,213.16,213.16,5427.0,212.6105,212.8897,212.5806,212.5806,5427.0
2021-08-06 14:30:00,213.2,213.48,212.86,212.96,5634.0,212.6204,212.8997,212.2814,212.3811,5634.0
2021-08-06 15:00:00,213.0,214.03,212.95,213.97,12595.0,212.421,213.4482,212.3711,213.3884,12595.0
2021-08-06 15:30:00,213.97,214.19,213.42,213.79,67787.0,213.3884,213.6078,212.8398,213.2088,67787.0
2021-08-09 09:30:00,214.37,214.94,213.72,213.9,14186.0,213.7873,214.3557,213.139,213.3185,14186.0
2021-08-09 10:00:00,213.9,214.16,213.19,213.75,7336.0,213.3185,213.5778,212.6105,213.169,7336.0
2021-08-09 10:30:00,213.85,214.09,213.39,213.62,13545.0,213.2687,213.508,212.8099,213.0393,13545.0
2021-08-09 11:00:00,213.62,213.73,213.24,213.61,9870.0,213.0393,213.149,212.6603,213.0293,9870.0
2021-08-09 11:30:00,213.53,213.68,213.34,213.65,3900.0,212.9496,213.0991,212.7601,213.0692,3900.0
2021-08-09 12:00:00,213.77,213.94,213.25,213.3,7194.0,213.1889,213.3584,212.6703,212.7202,7194.0
2021-08-09 12:30:00,213.32,213.42,213.07,213.29,5361.0,212.7401,212.8398,212.4908,212.7102,5361.0
2021-08-09 13:00:00,213.37,213.68,213.26,213.26,4713.0,212.79,213.0991,212.6803,212.6803,4713.0
2021-08-09 13:30:00,213.22,213.56,213.22,213.46,3600.0,212.6404,212.9795,212.6404,212.8797,3600.0
2021-08-09 14:00:00,213.42,213.97,213.42,213.94,7128.0,212.8398,213.3884,212.8398,213.3584,7128.0
2021-08-09 14:30:00,213.94,214.03,213.75,213.95,14037.0,213.3584,213.4482,213.169,213.3684,14037.0
2021-08-09 15:00:00,213.91,214.12,213.83,214.07,14418.0,213.3285,213.5379,213.2487,213.4881,14418.0
2021-08-09 15:30:00,214.06,214.46,214.01,214.36,41718.0,213.4781,213.877,213.4282,213.7773,41718.0
2021-08-10 09:30:00,214.48,214.75,213.75,214.39,7071.0,213.897,214.1662,213.169,213.8072,7071.0
2021-08-10 10:00:00,214.75,214.75,213.36,213.36,4560.0,214.1662,214.1662,212.78,212.78,4560.0
2021-08-10 10:30:00,213.01,213.06,212.01,212.01,5830.0,212.431,212.4808,211.4337,211.4337,5830.0
2021-08-10 11:00:00,212.0,212.69,211.7,212.5,10411.0,211.4237,212.1118,211.1245,211.9224,10411.0
2021-08-10 11:30:00,212.48,213.05,212.47,212.69,10609.0,211.9024,212.4709,211.8924,212.1118,10609.0
2021-08-10 12:00:00,212.7,212.86,212.42,212.54,2866.0,212.1218,212.2814,211.8426,211.9622,2866.0
2021-08-10 12:30:00,212.35,212.35,211.94,212.07,3182.0,211.7728,211.7728,211.3639,211.4935,3182.0
2021-08-10 13:00:00,212.0,212.0,211.67,211.79,2500.0,211.4237,211.4237,211.0946,211.2143,2500.0
2021-08-10 13:30:00,211.85,212.03,211.64,211.93,5158.0,211.2741,211.4536,211.0647,211.3539,5158.0
2021-08-10 14:00:00,211.94,211.94,211.43,211.66,6210.0,211.3639,211.3639,210.8553,211.0846,6210.0
2021-08-10 14:30:00,211.74,211.95,211.73,211.91,4019.0,211.1644,211.3738,211.1544,211.334,4019.0
2021-08-10 15:00:00,211.94,212.21,211.81,212.21,6952.0,211.3639,211.6331,211.2342,211.6331,6952.0
2021-08-10 15:30:00,212.19,212.22,211.45,211.96,51505.0,211.6132,211.6431,210.8752,211.3838,51505.0
2021-08-11 09:30:00,212.12,212.85,211.7,211.88,14445.0,211.5434,212.2714,211.1245,211.304,14445.0
2021-08-11 10:00:00,212.26,212.26,211.23,211.43,5375.0,211.683,211.683,210.6558,210.8553,5375.0
2021-08-11 10:30:00,211.39,211.56,210.97,211.14,3450.0,210.8154,210.9849,210.3965,210.566,3450.0
2021-08-11 11:00:00,211.13,211.74,210.56,211.63,6113.0,210.5561,211.1644,209.9876,211.0547,6113.0
2021-08-11 11:30:00,211.8,211.95,211.42,211.86,5600.0,211.2243,211.3738,210.8453,211.2841,5600.0
2021-08-11 12:00:00,211.9,212.1,211.71,211.85,2200.0,211.324,211.5234,211.1345,211.2741,2200.0
2021-08-11 12:30:00,211.82,211.82,211.27,211.32,2767.0,211.2442,211.2442,210.6957,210.7456,2767.0
2021-08-11 13:00:00,211.33,211.89,211.29,211.71,3000.0,210.7555,211.314,210.7156,211.1345,3000.0
2021-08-11 13:30:00,211.72,211.72,211.45,211.69,3279.0,211.1445,211.1445,210.8752,211.1146,3279.0
2021-08-11 14:00:00,211.64,211.95,211.63,211.81,4000.0,211.0647,211.3738,211.0547,211.2342,4000.0
2021-08-11 14:30:00,211.85,211.99,211.6,211.62,8669.0,211.2741,211.4137,211.0248,211.0447,8669.0
2021-08-11 15:00:00,211.66,211.71,211.37,211.64,8366.0,211.0846,211.1345,210.7954,211.0647,8366.0
2021-08-11 15:30:00,211.65,211.77,211.39,211.73,26067.0,211.0747,211.1943,210.8154,211.1544,26067.0
2021-08-12 09:30:00,212.0,212.35,210.54,210.94,24239.0,211.4237,211.7728,209.9677,210.3666,24239.0
2021-08-12 10:00:00,210.95,211.9,210.57,211.1,10168.0,210.3766,211.324,209.9976,210.5262,10168.0
2021-08-12 10:30:00,211.07,211.48,211.07,211.25,6200.0,210.4962,210.9051,210.4962,210.6757,6200.0
2021-08-12 11:00:00,211.27,211.27,210.67,210.67,3300.0,210.6957,210.6957,210.0973,210.0973,3300.0
2021-08-12 11:30:00,210.75,210.85,210.28,210.28,3607.0,210.1771,210.2768,209.7084,209.7084,3607.0
2021-08-12 12:00:00,210.27,210.4,210.22,210.23,3000.0,209.6984,209.8281,209.6485,209.6585,3000.0
2021-08-12 12:30:00,210.22,210.24,210.07,210.08,4326.0,209.6485,209.6685,209.499,209.5089,4326.0
2021-08-12 13:00:00,210.07,210.38,209.97,210.13,14007.0,209.499,209.8081,209.3992,209.5588,14007.0
2021-08-12 13:30:00,210.14,210.19,209.93,210.0,4840.0,209.5688,209.6186,209.3593,209.4291,4840.0
2021-08-12 14:00:00,210.0,210.28,209.95,210.23,6488.0,209.4291,209.7084,209.3793,209.6585,6488.0
2021-08-12 14:30:00,210.27,210.5,210.16,210.42,5235.0,209.6984,209.9278,209.5887,209.848,5235.0
2021-08-12 15:00:00,210.47,210.47,210.21,210.45,8072.0,209.8979,209.8979,209.6386,209.8779,8072.0
2021-08-12 15:30:00,210.4,210.5,210.12,210.3,28802.0,209.8281,209.9278,209.5488,209.7283,28802.0
2021-08-13 09:30:00,209.83,210.41,209.32,209.88,18353.0,209.2596,209.838,208.751,209.3095,18353.0
2021-08-13 10:00:00,209.81,210.28,209.72,209.73,6106.0,209.2397,209.7084,209.1499,209.1599,6106.0
2021-08-13 10:30:00,209.89,209.91,209.11,209.15,9024.0,209.3194,209.3394,208.5416,208.5815,9024.0
2021-08-13 11:00:00,209.11,209.25,208.71,209.03,14994.0,208.5416,208.6812,208.1427,208.4618,14994.0
2021-08-13 11:30:00,209.22,209.83,209.22,209.53,49272.0,208.6513,209.2596,208.6513,208.9604,49272.0
2021-08-13 12:00:00,209.42,209.84,209.28,209.45,26595.0,208.8507,209.2696,208.7111,208.8806,26595.0
2021-08-13 12:30:00,209.44,209.46,208.75,209.08,7231.0,208.8707,208.8906,208.1825,208.5116,7231.0
2021-08-13 13:00:00,209.03,209.12,208.89,209.04,7654.0,208.4618,208.5515,208.3222,208.4718,7654.0
2021-08-13 13:30:00,209.05,209.34,208.95,209.34,10248.0,208.4817,208.7709,208.382,208.7709,10248.0
2021-08-13 14:00:00,209.3,209.54,209.29,209.29,12580.0,208.731,208.9704,208.7211,208.7211,12580.0
2021-08-13 14:30:00,209.29,209.39,209.2,209.34,7100.0,208.7211,208.8208,208.6313,208.7709,7100.0
2021-08-13 15:00:00,209.34,209.7,209.3,209.7,12450.0,208.7709,209.13,208.731,209.13,12450.0
2021-08-13 15:30:00,209.75,210.02,209.31,209.5,41124.0,209.1798,209.4491,208.741,208.9305,41124.0
2021-08-16 09:30:00,209.02,209.18,208.55,208.78,18618.0,208.4518,208.6114,207.9831,208.2125,18618.0
2021-08-16 10:00:00,208.71,208.87,208.3,208.71,16216.0,208.1427,208.3022,207.7338,208.1427,16216.0
2021-08-16 10:30:00,208.55,208.69,207.68,207.7,9317.0,207.9831,208.1227,207.1155,207.1354,9317.0
2021-08-16 11:00:00,208.02,208.32,207.72,207.81,9890.0,207.4545,207.7537,207.1553,207.2451,9890.0
2021-08-16 11:30:00,207.74,208.02,207.65,207.66,13487.0,207.1753,207.4545,207.0855,207.0955,13487.0
2021-08-16 12:00:00,207.82,208.87,207.68,208.87,6683.0,207.2551,208.3022,207.1155,208.3022,6683.0
2021-08-16 12:30:00,208.86,209.49,208.86,209.43,11786.0,208.2922,208.9205,208.2922,208.8607,11786.0
2021-08-16 13:00:00,209.39,209.41,209.06,209.22,6090.0,208.8208,208.8408,208.4917,208.6513,6090.0
2021-08-16 13:30:00,209.39,209.43,209.02,209.02,4995.0,208.8208,208.8607,208.4518,208.4518,4995.0
2021-08-16 14:00:00,209.01,209.8,208.86,209.51,16052.0,208.4418,209.2297,208.2922,208.9405,16052.0
2021-08-16 14:30:00,209.55,209.66,209.42,209.49,15087.0,208.9804,209.0901,208.8507,208.9205,15087.0
2021-08-16 15:00:00,209.48,209.88,209.45,209.85,12924.0,208.9106,209.3095,208.8806,209.2796,12924.0
2021-08-16 15:30:00,209.85,210.67,209.78,210.61,59313.0,209.2796,210.0973,209.2097,210.0375,59313.0
2021-08-17 09:30:00,210.63,211.09,208.72,209.88,20379.0,210.0574,210.5162,208.1526,209.3095,20379.0
2021-08-17 10:00:00,209.85,210.23,209.44,209.99,4667.0,209.2796,209.6585,208.8707,209.4192,4667.0
2021-08-17 10:30:00,209.72,210.81,209.62,210.33,4787.0,209.1499,210.2369,209.0502,209.7582,4787.0
2021-08-17 11:00:00,210.32,210.58,209.99,210.17,8928.0,209.7483,210.0076,209.4192,209.5987,8928.0
2021-08-17 11:30:00,210.22,210.42,209.93,210.22,4880.0,209.6485,209.848,209.3593,209.6485,4880.0
2021-08-17 12:00:00,210.1,210.99,209.95,210.99,8925.0,209.5289,210.4165,209.3793,210.4165,8925.0
2021-08-17 12:30:00,211.03,211.52,210.78,211.42,8926.0,210.4563,210.945,210.207,210.8453,8926.0
2021-08-17 13:00:00,211.52,211.91,211.41,211.85,6601.0,210.945,211.334,210.8353,211.2741,6601.0
2021-08-17 13:30:00,212.19,212.19,211.28,211.42,7193.0,211.6132,211.6132,210.7057,210.8453,7193.0
2021-08-17 14:00:00,211.45,211.89,211.45,211.76,4034.0,210.8752,211.314,210.8752,211.1844,4034.0
2021-08-17 14:30:00,211.76,211.76,211.12,211.4,7278.0,211.1844,211.1844,210.5461,210.8253,7278.0
2021-08-17 15:00:00,211.43,211.92,211.18,211.36,20164.0,210.8553,211.3439,210.6059,210.7854,20164.0
2021-08-17 15:30:00,211.47,212.01,211.25,211.55,44388.0,210.8952,211.4337,210.6757,210.9749,44388.0
2021-08-18 09:30:00,210.71,211.16,210.22,210.64,51514.0,210.1372,210.586,209.6485,210.0674,51514.0
2021-08-18 10:00:00,210.58,210.58,209.52,209.65,9699.0,210.0076,210.0076,208.9505,209.0801,9699.0
2021-08-18 10:30:00,209.83,209.92,208.95,209.28,7163.0,209.2596,209.3494,208.382,208.7111,7163.0
2021-08-18 11:00:00,209.36,209.36,208.93,209.18,9471.0,208.7909,208.7909,208.3621,208.6114,9471.0
2021-08-18 11:30:00,209.13,209.79,209.04,209.68,7048.0,208.5615,209.2197,208.4718,209.11,7048.0
2021-08-18 12:00:00,209.71,210.15,209.63,209.93,7082.0,209.1399,209.5787,209.0602,209.3593,7082.0
2021-08-18 12:30:00,210.01,210.12,209.63,209.63,3647.0,209.4391,209.5488,209.0602,209.0602,3647.0
2021-08-18 13:00:00,209.71,209.83,209.59,209.65,4743.0,209.1399,209.2596,209.0203,209.0801,4743.0
2021-08-18 13:30:00,209.7,209.75,209.62,209.71,3831.0,209.13,209.1798,209.0502,209.1399,3831.0
2021-08-18 14:00:00,209.7,210.12,209.01,209.61,10242.0,209.13,209.5488,208.4418,209.0402,10242.0
2021-08-18 14:30:00,209.65,209.65,209.07,209.1,11019.0,209.0801,209.0801,208.5017,208.5316,11019.0
2021-08-18 15:00:00,209.12,209.35,209.07,209.14,20322.0,208.5515,208.7809,208.5017,208.5715,20322.0
2021-08-18 15:30:00,209.14,209.31,208.59,208.62,54641.0,208.5715,208.741,208.023,208.0529,54641.0
2021-08-19 09:30:00,208.62,210.07,208.18,209.27,12389.0,208.0529,209.499,207.6141,208.7011,12389.0
2021-08-19 10:00:00,209.33,209.68,209.06,209.48,3900.0,208.761,209.11,208.4917,208.9106,3900.0
2021-08-19 10:30:00,209.47,210.79,209.37,210.78,8062.0,208.9006,210.217,208.8009,210.207,8062.0
2021-08-19 11:00:00,210.67,211.31,210.45,210.99,10017.0,210.0973,210.7356,209.8779,210.4165,10017.0
2021-08-19 11:30:00,210.94,211.63,210.78,211.4,9290.0,210.3666,211.0547,210.207,210.8253,9290.0
2021-08-19 12:00:00,211.37,211.68,211.27,211.6,6095.0,210.7954,211.1046,210.6957,211.0248,6095.0
2021-08-19 12:30:00,211.67,212.09,211.67,211.76,8558.0,211.0946,211.5135,211.0946,211.1844,8558.0
2021-08-19 13:00:00,211.75,212.07,211.64,211.81,6481.0,211.1744,211.4935,211.0647,211.2342,6481.0
2021-08-19 13:30:00,211.71,212.04,211.68,211.79,6305.0,211.1345,211.4636,211.1046,211.2143,6305.0
2021-08-19 14:00:00,211.84,212.02,211.7,211.77,7513.0,211.2641,211.4437,211.1245,211.1943,7513.0
2021-08-19 14:30:00,211.57,212.19,211.5,212.06,9560.0,210.9949,211.6132,210.9251,211.4835,9560.0
2021-08-19 15:00:00,212.2,212.49,211.84,212.06,10895.0,211.6232,211.9124,211.2641,211.4835,10895.0
2021-08-19 15:30:00,211.97,212.23,211.59,211.93,44961.0,211.3938,211.6531,211.0148,211.3539,44961.0
2021-08-20 09:30:00,212.45,212.45,211.2,212.08,20517.0,211.8725,211.8725,210.6259,211.5035,20517.0
2021-08-20 10:00:00,212.17,213.77,212.15,213.77,8149.0,211.5932,213.1889,211.5733,213.1889,8149.0
2021-08-20 10:30:00,213.77,214.1,213.45,213.66,9941.0,213.1889,213.518,212.8698,213.0792,9941.0
2021-08-20 11:00:00,213.46,213.67,213.22,213.59,7499.0,212.8797,213.0892,212.6404,213.0094,7499.0
2021-08-20 11:30:00,213.61,214.13,213.24,213.85,26265.0,213.0293,213.5479,212.6603,213.2687,26265.0
2021-08-20 12:00:00,213.84,214.05,213.58,213.86,16421.0,213.2587,213.4681,212.9994,213.2787,16421.0
2021-08-20 12:30:00,213.9,214.01,213.68,213.83,19622.0,213.3185,213.4282,213.0991,213.2487,19622.0
2021-08-20 13:00:00,213.74,213.88,213.43,213.65,15571.0,213.159,213.2986,212.8498,213.0692,15571.0
2021-08-20 13:30:00,213.57,213.66,213.13,213.22,6249.0,212.9894,213.0792,212.5506,212.6404,6249.0
2021-08-20 14:00:00,213.25,213.58,213.25,213.38,5788.0,212.6703,212.9994,212.6703,212.8,5788.0
2021-08-20 14:30:00,213.42,213.6,212.96,213.47,27401.0,212.8398,213.0194,212.3811,212.8897,27401.0
2021-08-20 15:00:00,213.55,213.69,212.7,213.13,17859.0,212.9695,213.1091,212.1218,212.5506,17859.0
2021-08-20 15:30:00,213.17,213.43,212.87,213.13,63369.0,212.5905,212.8498,212.2913,212.5506,63369.0
2021-08-23 09:30:00,213.52,213.52,211.98,212.18,11597.0,212.9396,212.9396,211.4038,211.6032,11597.0
2021-08-23 10:00:00,212.19,214.13,212.17,213.32,22385.0,211.6132,213.5479,211.5932,212.7401,22385.0
2021-08-23 10:30:00,213.74,214.86,213.74,214.62,15375.0,213.159,214.2759,213.159,214.0366,15375.0
2021-08-23 11:00:00,214.68,215.12,214.39,214.61,16788.0,214.0964,214.5352,213.8072,214.0266,16788.0
2021-08-23 11:30:00,214.72,215.12,214.29,214.62,7468.0,214.1363,214.5352,213.7075,214.0366,7468.0
2021-08-23 12:00:00,214.62,214.86,214.33,214.79,3267.0,214.0366,214.2759,213.7474,214.2061,3267.0
2021-08-23 12:30:00,214.78,215.11,214.72,215.11,3741.0,214.1962,214.5253,214.1363,214.5253,3741.0
2021-08-23 13:00:00,215.13,215.13,214.74,214.88,4080.0,214.5452,214.5452,214.1563,214.2959,4080.0
2021-08-23 13:30:00,214.83,215.18,214.81,215.14,5394.0,214.246,214.5951,214.2261,214.5552,5394.0
2021-08-23 14:00:00,215.16,215.19,215.03,215.13,6943.0,214.5751,214.605,214.4455,214.5452,6943.0
2021-08-23 14:30:00,215.16,215.38,215.03,215.26,6480.0,214.5751,214.7945,214.4455,214.6748,6480.0
2021-08-23 15:00:00,215.21,215.24,215.0,215.0,5900.0,214.625,214.6549,214.4156,214.4156,5900.0
2021-08-23 15:30:00,214.98,215.26,214.67,214.75,55934.0,214.3956,214.6748,214.0865,214.1662,55934.0
2021-08-24 09:30:00,215.13,216.01,213.9,214.13,10735.0,214.5452,215.4228,213.3185,213.5479,10735.0
2021-08-24 10:00:00,214.01,214.88,213.94,213.98,6400.0,213.4282,214.2959,213.3584,213.3983,6400.0
2021-08-24 10:30:00,214.02,214.21,213.64,213.7,7255.0,213.4382,213.6277,213.0593,213.1191,7255.0
2021-08-24 11:00:00,213.78,214.09,213.7,213.7,5051.0,213.1989,213.508,213.1191,213.1191,5051.0
2021-08-24 11:30:00,213.72,214.23,213.48,214.23,6878.0,213.139,213.6476,212.8997,213.6476,6878.0
2021-08-24 12:00:00,214.18,214.23,213.94,213.94,3278.0,213.5978,213.6476,213.3584,213.3584,3278.0
2021-08-24 12:30:00,213.88,213.88,213.49,213.83,5268.0,213.2986,213.2986,212.9097,213.2487,5268.0
2021-08-24 13:00:00,213.89,213.95,213.69,213.84,3600.0,213.3086,213.3684,213.1091,213.2587,3600.0
2021-08-24 13:30:00,213.81,214.07,213.8,214.0,6734.0,213.2288,213.4881,213.2188,213.4183,6734.0
2021-08-24 14:00:00,213.99,214.1,213.7,213.97,5186.0,213.4083,213.518,213.1191,213.3884,5186.0
2021-08-24 14:30:00,213.92,213.99,213.7,213.84,8092.0,213.3385,213.4083,213.1191,213.2587,8092.0
2021-08-24 15:00:00,213.84,213.84,213.38,213.5,8723.0,213.2587,213.2587,212.8,212.9196,8723.0
2021-08-24 15:30:00,213.52,213.55,213.01,213.36,51016.0,212.9396,212.9695,212.431,212.78,51016.0
2021-08-25 09:30:00,213.86,213.98,213.33,213.56,13076.0,213.2787,213.3983,212.7501,212.9795,13076.0
2021-08-25 10:00:00,213.56,213.91,213.34,213.43,26528.0,212.9795,213.3285,212.7601,212.8498,26528.0
2021-08-25 10:30:00,213.43,213.43,212.12,212.12,7556.0,212.8498,212.8498,211.5434,211.5434,7556.0
2021-08-25 11:00:00,212.14,212.3,211.53,211.82,6557.0,211.5633,211.7229,210.955,211.2442,6557.0
2021-08-25 11:30:00,211.88,212.27,211.88,212.06,6865.0,211.304,211.693,211.304,211.4835,6865.0
2021-08-25 12:00:00,212.01,212.01,211.64,211.9,3833.0,211.4337,211.4337,211.0647,211.324,3833.0
2021-08-25 12:30:00,212.06,212.06,211.62,211.84,3400.0,211.4835,211.4835,211.0447,211.2641,3400.0
2021-08-25 13:00:00,211.82,211.87,211.64,211.78,3920.0,211.2442,211.2941,211.0647,211.2043,3920.0
2021-08-25 13:30:00,211.76,211.87,211.3,211.48,3600.0,211.1844,211.2941,210.7256,210.9051,3600.0
2021-08-25 14:00:00,211.47,211.59,211.4,211.59,5981.0,210.8952,211.0148,210.8253,211.0148,5981.0
2021-08-25 14:30:00,211.6,212.12,211.6,211.98,6000.0,211.0248,211.5434,211.0248,211.4038,6000.0
2021-08-25 15:00:00,211.94,212.2,211.83,212.03,7676.0,211.3639,211.6232,211.2542,211.4536,7676.0
2021-08-25 15:30:00,212.05,212.75,211.8,211.97,51106.0,211.4736,212.1717,211.2243,211.3938,51106.0
2021-08-26 09:30:00,211.22,212.31,210.93,211.73,25718.0,210.6458,211.7329,210.3566,211.1544,25718.0
2021-08-26 10:00:00,211.29,212.32,211.13,211.66,10953.0,210.7156,211.7428,210.5561,211.0846,10953.0
2021-08-26 10:30:00,211.53,212.5,211.17,212.19,11623.0,210.955,211.9224,210.596,211.6132,11623.0
2021-08-26 11:00:00,212.14,212.76,211.83,212.47,10722.0,211.5633,212.1816,211.2542,211.8924,10722.0
2021-08-26 11:30:00,212.56,212.63,211.82,212.04,8598.0,211.9822,212.052,211.2442,211.4636,8598.0
2021-08-26 12:00:00,212.07,212.93,212.07,212.39,6311.0,211.4935,212.3512,211.4935,211.8126,6311.0
2021-08-26 12:30:00,212.36,212.44,212.18,212.44,4804.0,211.7827,211.8625,211.6032,211.8625,4804.0
2021-08-26 13:00:00,212.39,212.95,212.33,212.9,4580.0,211.8126,212.3711,211.7528,212.3213,4580.0
2021-08-26 13:30:00,212.94,213.2,212.94,213.09,4035.0,212.3612,212.6204,212.3612,212.5107,4035.0
2021-08-26 14:00:00,213.03,213.12,212.79,212.88,7871.0,212.4509,212.5407,212.2116,212.3013,7871.0
2021-08-26 14:30:00,212.84,213.08,212.8,213.07,11050.0,212.2614,212.5008,212.2215,212.4908,11050.0
2021-08-26 15:00:00,213.03,213.07,212.41,212.78,14947.0,212.4509,212.4908,211.8326,212.2016,14947.0
2021-08-26 15:30:00,212.93,213.22,212.61,212.7,41867.0,212.3512,212.6404,212.0321,212.1218,41867.0
2021-08-27 09:30:00,212.47,212.94,212.03,212.83,7809.0,211.8924,212.3612,211.4536,212.2515,7809.0
2021-08-27 10:00:00,212.8,215.1,212.71,214.7,7600.0,212.2215,214.5153,212.1318,214.1164,7600.0
2021-08-27 10:30:00,214.55,214.71,213.51,214.18,18023.0,213.9668,214.1263,212.9296,213.5978,18023.0
2021-08-27 11:00:00,214.09,214.19,213.67,213.89,8526.0,213.508,213.6078,213.0892,213.3086,8526.0
2021-08-27 11:30:00,213.81,214.05,213.77,213.93,13078.0,213.2288,213.4681,213.1889,213.3485,13078.0
2021-08-27 12:00:00,213.87,213.89,213.51,213.86,4100.0,213.2886,213.3086,212.9296,213.2787,4100.0
2021-08-27 12:30:00,213.88,214.02,213.63,213.74,4787.0,213.2986,213.4382,213.0493,213.159,4787.0
2021-08-27 13:00:00,213.88,214.05,213.88,214.02,8473.0,213.2986,213.4681,213.2986,213.4382,8473.0
2021-08-27 13:30:00,214.07,214.13,213.8,213.97,6521.0,213.4881,213.5479,213.2188,213.3884,6521.0
2021-08-27 14:00:00,214.04,214.05,213.88,213.9,8972.0,213.4582,213.4681,213.2986,213.3185,8972.0
2021-08-27 14:30:00,214.02,214.06,213.94,214.04,10383.0,213.4382,213.4781,213.3584,213.4582,10383.0
2021-08-27 15:00:00,214.03,214.83,214.0,214.75,12601.0,213.4482,214.246,213.4183,214.1662,12601.0
2021-08-27 15:30:00,214.74,215.0,214.55,214.65,42720.0,214.1563,214.4156,213.9668,214.0665,42720.0
2021-08-30 09:30:00,215.13,217.01,215.13,216.36,10522.0,214.5452,216.4201,214.5452,215.7719,10522.0
2021-08-30 10:00:00,216.26,216.84,216.16,216.5,4331.0,215.6721,216.2506,215.5724,215.9115,4331.0
2021-08-30 10:30:00,216.59,216.74,216.1,216.24,7742.0,216.0012,216.1508,215.5126,215.6522,7742.0
2021-08-30 11:00:00,216.34,216.35,215.52,215.63,7783.0,215.7519,215.7619,214.9341,215.0438,7783.0
2021-08-30 11:30:00,215.71,215.97,215.69,215.78,5108.0,215.1236,215.3829,215.1037,215.1934,5108.0
2021-08-30 12:00:00,215.76,215.76,214.88,215.31,6400.0,215.1735,215.1735,214.2959,214.7247,6400.0
2021-08-30 12:30:00,215.34,215.83,215.33,215.81,5251.0,214.7546,215.2433,214.7447,215.2234,5251.0
2021-08-30 13:00:00,215.75,215.98,215.67,215.94,2200.0,215.1635,215.3929,215.0837,215.353,2200.0
2021-08-30 13:30:00,215.97,216.41,215.97,216.29,13967.0,215.3829,215.8217,215.3829,215.702,13967.0
2021-08-30 14:00:00,216.29,216.47,216.18,216.46,4193.0,215.702,215.8816,215.5923,215.8716,4193.0
2021-08-30 14:30:00,216.45,216.48,216.13,216.48,5850.0,215.8616,215.8915,215.5425,215.8915,5850.0
2021-08-30 15:00:00,216.48,216.48,216.21,216.22,6600.0,215.8915,215.8915,215.6223,215.6322,6600.0
2021-08-30 15:30:00,216.24,216.29,215.93,216.15,33837.0,215.6522,215.702,215.343,215.5624,33837.0
2021-08-31 09:30:00,217.0,217.0,215.24,216.67,11713.0,216.4101,216.4101,214.6549,216.081,11713.0
2021-08-31 10:00:00,216.72,217.07,216.38,216.9,8117.0,216.1309,216.4799,215.7918,216.3104,8117.0
2021-08-31 10:30:00,216.99,217.07,216.01,216.24,19514.0,216.4001,216.4799,215.4228,215.6522,19514.0
2021-08-31 11:00:00,216.18,216.26,215.89,216.0,5703.0,215.5923,215.6721,215.3031,215.4128,5703.0
2021-08-31 11:30:00,215.98,216.11,215.81,215.81,7553.0,215.3929,215.5225,215.2234,215.2234,7553.0
2021-08-31 12:00:00,215.59,215.75,215.58,215.72,4525.0,215.004,215.1635,214.994,215.1336,4525.0
2021-08-31 12:30:00,215.8,216.02,215.43,215.55,4908.0,215.2134,215.4328,214.8444,214.9641,4908.0
2021-08-31 13:00:00,215.62,215.72,215.06,215.23,6135.0,215.0339,215.1336,214.4754,214.6449,6135.0
2021-08-31 13:30:00,215.19,215.3,214.99,215.25,5100.0,214.605,214.7147,214.4056,214.6649,5100.0
2021-08-31 14:00:00,215.23,215.55,215.23,215.36,5719.0,214.6449,214.9641,214.6449,214.7746,5719.0
2021-08-31 14:30:00,215.43,215.78,215.42,215.69,6708.0,214.8444,215.1934,214.8344,215.1037,6708.0
2021-08-31 15:00:00,215.7,215.93,215.64,215.77,9000.0,215.1137,215.343,215.0538,215.1835,9000.0
2021-08-31 15:30:00,215.81,216.96,215.73,216.32,52259.0,215.2234,216.3702,215.1436,215.732,52259.0
2021-09-01 09:30:00,216.8,218.31,216.58,218.29,22352.0,216.2107,217.7166,215.9913,217.6966,22352.0
2021-09-01 10:00:00,218.18,218.54,217.84,218.15,13620.0,217.5869,217.9459,217.2478,217.557,13620.0
2021-09-01 10:30:00,218.06,218.7,217.45,217.66,13879.0,217.4672,218.1055,216.8589,217.0683,13879.0
2021-09-01 11:00:00,217.74,217.74,217.28,217.43,11669.0,217.1481,217.1481,216.6894,216.8389,11669.0
2021-09-01 11:30:00,217.49,217.64,217.28,217.38,5211.0,216.8988,217.0484,216.6894,216.7891,5211.0
2021-09-01 12:00:00,217.47,217.78,217.39,217.55,6210.0,216.8788,217.188,216.7991,216.9586,6210.0
2021-09-01 12:30:00,217.61,218.74,217.6,218.48,48515.0,217.0185,218.1454,217.0085,217.8861,48515.0
2021-09-01 13:00:00,218.48,218.91,218.47,218.74,5282.0,217.8861,218.3149,217.8761,218.1454,5282.0
2021-09-01 13:30:00,218.72,219.35,218.6,219.35,7655.0,218.1254,218.7537,218.0058,218.7537,7655.0
2021-09-01 14:00:00,219.36,219.84,219.34,219.72,12414.0,218.7637,219.2424,218.7438,219.1227,12414.0
2021-09-01 14:30:00,219.69,219.73,219.18,219.52,14189.0,219.0928,219.1327,218.5842,218.9233,14189.0
2021-09-01 15:00:00,219.53,219.53,218.91,219.01,25537.0,218.9332,218.9332,218.3149,218.4147,25537.0
2021-09-01 15:30:00,218.9,218.93,218.23,218.56,48567.0,218.305,218.3349,217.6368,217.9659,48567.0
2021-09-02 09:30:00,218.92,219.9,218.34,219.65,13707.0,218.3249,219.3022,217.7465,219.0529,13707.0
2021-09-02 10:00:00,219.79,219.79,218.53,218.59,3898.0,219.1925,219.1925,217.936,217.9958,3898.0
2021-09-02 10:30:00,218.27,218.4,217.49,218.22,5971.0,217.6767,217.8063,216.8988,217.6268,5971.0
2021-09-02 11:00:00,218.22,218.35,217.92,218.22,6606.0,217.6268,217.7564,217.3276,217.6268,6606.0
2021-09-02 11:30:00,218.24,218.5,218.11,218.11,3617.0,217.6467,217.906,217.5171,217.5171,3617.0
2021-09-02 12:00:00,218.12,218.34,218.11,218.29,5612.0,217.5271,217.7465,217.5171,217.6966,5612.0
2021-09-02 12:30:00,218.24,218.85,218.23,218.79,7645.0,217.6467,218.2551,217.6368,218.1953,7645.0
2021-09-02 13:00:00,218.8,219.03,218.67,218.73,7635.0,218.2052,218.4346,218.0756,218.1354,7635.0
2021-09-02 13:30:00,218.69,218.72,218.51,218.7,5115.0,218.0955,218.1254,217.916,218.1055,5115.0
2021-09-02 14:00:00,218.65,219.16,218.61,219.04,10185.0,218.0556,218.5642,218.0157,218.4446,10185.0
2021-09-02 14:30:00,218.98,219.59,218.91,219.59,8578.0,218.3847,218.9931,218.3149,218.9931,8578.0
2021-09-02 15:00:00,219.6,219.97,219.33,219.83,11395.0,219.0031,219.372,218.7338,219.2324,11395.0
2021-09-02 15:30:00,219.83,220.77,219.83,220.6,73461.0,219.2324,220.1699,219.2324,220.0003,73461.0
2021-09-03 09:30:00,219.97,221.13,219.52,221.13,19670.0,219.372,220.5289,218.9233,220.5289,19670.0
2021-09-03 10:00:00,221.53,221.72,220.39,220.39,8248.0,220.9278,221.1173,219.7909,219.7909,8248.0
2021-09-03 10:30:00,220.72,221.52,220.51,221.38,6670.0,220.12,220.9178,219.9106,220.7782,6670.0
2021-09-03 11:00:00,221.28,221.97,220.96,221.89,8005.0,220.6785,221.3666,220.3594,221.2868,8005.0
2021-09-03 11:30:00,221.82,222.09,221.01,221.16,4753.0,221.217,221.4863,220.4092,220.5588,4753.0
2021-09-03 12:00:00,221.29,221.72,221.29,221.29,5300.0,220.6885,221.1173,220.6885,220.6885,5300.0
2021-09-03 12:30:00,221.17,221.17,220.74,220.76,4328.0,220.5688,220.5688,220.14,220.1599,4328.0
2021-09-03 13:00:00,220.79,221.07,220.7,221.03,7769.0,220.1898,220.4691,220.1001,220.4292,7769.0
2021-09-03 13:30:00,221.03,221.03,220.65,220.75,5900.0,220.4292,220.4292,220.0502,220.1499,5900.0
2021-09-03 14:00:00,220.82,220.86,220.49,220.51,9060.0,220.2197,220.2596,219.8906,219.9106,9060.0
2021-09-03 14:30:00,220.62,220.83,220.62,220.76,5800.0,220.0203,220.2297,220.0203,220.1599,5800.0
2021-09-03 15:00:00,220.72,220.74,220.41,220.5,5671.0,220.12,220.14,219.8108,219.9006,5671.0
2021-09-03 15:30:00,220.49,220.72,220.12,220.14,39403.0,219.8906,220.12,219.5216,219.5416,39403.0
2021-09-07 09:30:00,220.4,220.44,218.32,219.03,13656.0,219.8009,219.8408,217.7265,218.4346,13656.0
2021-09-07 10:00:00,219.02,219.72,218.29,219.48,9600.0,218.4246,219.1227,217.6966,218.8834,9600.0
2021-09-07 10:30:00,219.38,220.2,219.38,220.08,5483.0,218.7836,219.6014,218.7836,219.4817,5483.0
2021-09-07 11:00:00,220.08,220.51,220.01,220.34,10325.0,219.4817,219.9106,219.4119,219.741,10325.0
2021-09-07 11:30:00,220.37,220.9,220.35,220.9,9835.0,219.771,220.2995,219.751,220.2995,9835.0
2021-09-07 12:00:00,220.86,220.94,220.57,220.62,4643.0,220.2596,220.3394,219.9704,220.0203,4643.0
2021-09-07 12:30:00,220.58,220.58,220.3,220.4,3923.0,219.9804,219.9804,219.7011,219.8009,3923.0
2021-09-07 13:00:00,220.36,220.64,220.19,220.56,5200.0,219.761,220.0402,219.5914,219.9604,5200.0
2021-09-07 13:30:00,220.63,220.8,220.57,220.62,4410.0,220.0303,220.1998,219.9704,220.0203,4410.0
2021-09-07 14:00:00,220.6,220.84,220.57,220.68,3704.0,220.0003,220.2397,219.9704,220.0801,3704.0
2021-09-07 14:30:00,220.59,220.61,220.33,220.42,4959.0,219.9904,220.0103,219.7311,219.8208,4959.0
2021-09-07 15:00:00,220.36,220.42,220.11,220.11,4543.0,219.761,219.8208,219.5117,219.5117,4543.0
2021-09-07 15:30:00,220.06,220.47,219.9,220.23,25787.0,219.4618,219.8707,219.3022,219.6313,25787.0
2021-09-08 09:30:00,221.0,222.06,219.73,222.06,18276.0,220.3992,221.4564,219.1327,221.4564,18276.0
2021-09-08 10:00:00,222.01,222.68,221.72,222.62,8280.0,221.4065,222.0747,221.1173,222.0148,8280.0
2021-09-08 10:30:00,222.64,222.64,221.69,222.11,11218.0,222.0348,222.0348,221.0874,221.5062,11218.0
2021-09-08 11:00:00,222.23,223.09,222.18,222.85,15235.0,221.6259,222.4836,221.576,222.2442,15235.0
2021-09-08 11:30:00,222.71,222.75,222.21,222.39,6093.0,222.1046,222.1445,221.606,221.7855,6093.0
2021-09-08 12:00:00,222.38,223.26,222.31,223.26,4730.0,221.7755,222.6531,221.7057,222.6531,4730.0
2021-09-08 12:30:00,223.28,223.28,222.61,222.68,6608.0,222.673,222.673,222.0049,222.0747,6608.0
2021-09-08 13:00:00,222.84,222.98,222.7,222.98,6125.0,222.2342,222.3739,222.0946,222.3739,6125.0
2021-09-08 13:30:00,222.96,223.1,222.84,222.84,3800.0,222.3539,222.4935,222.2342,222.2342,3800.0
2021-09-08 14:00:00,222.91,223.07,222.79,222.94,5236.0,222.3041,222.4636,222.1844,222.334,5236.0
2021-09-08 14:30:00,222.83,223.0,222.81,223.0,5351.0,222.2243,222.3938,222.2043,222.3938,5351.0
2021-09-08 15:00:00,222.97,223.05,222.47,222.48,10405.0,222.3639,222.4437,221.8652,221.8752,10405.0
2021-09-08 15:30:00,222.5,222.86,222.13,222.8,44555.0,221.8952,222.2542,221.5262,222.1944,44555.0
2021-09-09 09:30:00,223.43,224.31,223.35,224.3,22441.0,222.8226,223.7002,222.7429,223.6903,22441.0
2021-09-09 10:00:00,224.19,224.87,223.31,223.65,27677.0,223.5806,224.2587,222.703,223.042,27677.0
2021-09-09 10:30:00,223.64,223.82,223.28,223.28,10850.0,223.0321,223.2116,222.673,222.673,10850.0
2021-09-09 11:00:00,223.34,223.41,222.68,223.05,7659.0,222.7329,222.8027,222.0747,222.4437,7659.0
2021-09-09 11:30:00,223.0,223.21,222.96,223.13,6938.0,222.3938,222.6032,222.3539,222.5235,6938.0
2021-09-09 12:00:00,223.1,223.19,222.78,223.02,7419.0,222.4935,222.5833,222.1744,222.4138,7419.0
2021-09-09 12:30:00,222.85,223.13,222.68,222.75,8044.0,222.2442,222.5235,222.0747,222.1445,8044.0
2021-09-09 13:00:00,222.79,223.11,222.63,222.78,6538.0,222.1844,222.5035,222.0248,222.1744,6538.0
2021-09-09 13:30:00,222.78,222.78,222.45,222.61,5600.0,222.1744,222.1744,221.8453,222.0049,5600.0
2021-09-09 14:00:00,222.65,223.06,222.42,223.06,6100.0,222.0448,222.4536,221.8154,222.4536,6100.0
2021-09-09 14:30:00,223.09,223.09,222.44,223.02,8611.0,222.4836,222.4836,221.8353,222.4138,8611.0
2021-09-09 15:00:00,223.03,223.07,222.74,222.85,7823.0,222.4237,222.4636,222.1345,222.2442,7823.0
2021-09-09 15:30:00,222.75,222.75,221.5,221.91,47087.0,222.1445,222.1445,220.8979,221.3068,47087.0
2021-09-10 09:30:00,222.67,222.67,221.27,221.8,14364.0,222.0647,222.0647,220.6685,221.1971,14364.0
2021-09-10 10:00:00,221.94,221.96,221.12,221.15,7649.0,221.3367,221.3566,220.5189,220.5488,7649.0
2021-09-10 10:30:00,221.08,221.1,220.35,220.99,8650.0,220.479,220.499,219.751,220.3893,8650.0
2021-09-10 11:00:00,221.06,221.52,220.91,221.34,9212.0,220.4591,220.9178,220.3095,220.7383,9212.0
2021-09-10 11:30:00,221.5,221.96,221.09,221.89,6888.0,220.8979,221.3566,220.489,221.2868,6888.0
2021-09-10 12:00:00,221.85,222.28,221.8,221.98,7185.0,221.2469,221.6758,221.1971,221.3766,7185.0
2021-09-10 12:30:00,222.07,223.01,222.07,222.98,7840.0,221.4663,222.4038,221.4663,222.3739,7840.0
2021-09-10 13:00:00,223.01,223.21,222.96,223.07,9722.0,222.4038,222.6032,222.3539,222.4636,9722.0
2021-09-10 13:30:00,223.08,223.49,223.08,223.08,9696.0,222.4736,222.8825,222.4736,222.4736,9696.0
2021-09-10 14:00:00,223.16,223.42,222.94,222.97,12800.0,222.5534,222.8127,222.334,222.3639,12800.0
2021-09-10 14:30:00,222.98,222.98,222.58,222.71,7248.0,222.3739,222.3739,221.9749,222.1046,7248.0
2021-09-10 15:00:00,222.76,222.76,222.04,222.18,7494.0,222.1545,222.1545,221.4364,221.576,7494.0
2021-09-10 15:30:00,222.2,222.34,220.95,221.15,65828.0,221.596,221.7356,220.3494,220.5488,65828.0
2021-09-13 09:30:00,222.68,223.61,221.99,223.61,18004.0,222.0747,223.0021,221.3866,223.0021,18004.0
2021-09-13 10:00:00,223.67,223.73,222.05,222.07,17010.0,223.062,223.1218,221.4464,221.4663,17010.0
2021-09-13 10:30:00,222.26,222.65,221.84,222.06,8435.0,221.6558,222.0448,221.237,221.4564,8435.0
2021-09-13 11:00:00,221.99,222.24,220.42,220.51,9224.0,221.3866,221.6359,219.8208,219.9106,9224.0
2021-09-13 11:30:00,220.48,220.9,220.41,220.42,5086.0,219.8807,220.2995,219.8108,219.8208,5086.0
2021-09-13 12:00:00,220.36,220.68,220.05,220.64,5885.0,219.761,220.0801,219.4518,220.0402,5885.0
2021-09-13 12:30:00,220.67,221.06,220.41,220.9,4200.0,220.0701,220.4591,219.8108,220.2995,4200.0
2021-09-13 13:00:00,220.74,221.27,220.72,221.14,6401.0,220.14,220.6685,220.12,220.5389,6401.0
2021-09-13 13:30:00,221.01,221.18,220.81,220.89,4700.0,220.4092,220.5788,220.2098,220.2895,4700.0
2021-09-13 14:00:00,220.89,220.95,220.52,220.8,6900.0,220.2895,220.3494,219.9205,220.1998,6900.0
2021-09-13 14:30:00,220.81,221.07,220.71,221.07,15678.0,220.2098,220.4691,220.11,220.4691,15678.0
2021-09-13 15:00:00,221.01,221.7,220.76,221.69,11975.0,220.4092,221.0973,220.1599,221.0874,11975.0
2021-09-13 15:30:00,221.73,221.8,220.89,221.09,52182.0,221.1273,221.1971,220.2895,220.489,52182.0
2021-09-14 09:30:00,221.08,222.04,219.59,219.99,16406.0,220.479,221.4364,218.9931,219.392,16406.0
2021-09-14 10:00:00,220.11,220.89,220.02,220.89,9163.0,219.5117,220.2895,219.4219,220.2895,9163.0
2021-09-14 10:30:00,220.86,221.3,219.58,220.11,9448.0,220.2596,220.6984,218.9831,219.5117,9448.0
2021-09-14 11:00:00,220.32,220.77,219.98,220.68,33740.0,219.7211,220.1699,219.382,220.0801,33740.0
2021-09-14 11:30:00,220.68,221.5,220.66,221.5,6729.0,220.0801,220.8979,220.0602,220.8979,6729.0
2021-09-14 12:00:00,221.54,221.66,221.08,221.61,10420.0,220.9378,221.0575,220.479,221.0076,10420.0
2021-09-14 12:30:00,221.63,222.08,221.6,221.9,25519.0,221.0275,221.4763,220.9976,221.2968,25519.0
2021-09-14 13:00:00,221.93,222.08,221.6,221.9,8986.0,221.3267,221.4763,220.9976,221.2968,8986.0
2021-09-14 13:30:00,221.92,222.45,221.74,222.31,15903.0,221.3167,221.8453,221.1372,221.7057,15903.0
2021-09-14 14:00:00,222.27,222.75,222.27,222.73,15898.0,221.6658,222.1445,221.6658,222.1245,15898.0
2021-09-14 14:30:00,222.72,222.83,222.1,222.23,30243.0,222.1146,222.2243,221.4963,221.6259,30243.0
2021-09-14 15:00:00,222.2,222.2,221.73,221.95,6488.0,221.596,221.596,221.1273,221.3467,6488.0
2021-09-14 15:30:00,221.97,222.09,221.48,221.94,28336.0,221.3666,221.4863,220.8779,221.3367,28336.0
2021-09-15 09:30:00,222.19,222.54,221.43,222.31,7636.0,221.586,221.9351,220.8281,221.7057,7636.0
2021-09-15 10:00:00,222.38,222.38,221.78,221.95,4966.0,221.7755,221.7755,221.1771,221.3467,4966.0
2021-09-15 10:30:00,222.16,222.68,222.16,222.68,6100.0,221.5561,222.0747,221.5561,222.0747,6100.0
2021-09-15 11:00:00,222.71,222.75,221.93,222.43,13140.0,222.1046,222.1445,221.3267,221.8254,13140.0
2021-09-15 11:30:00,222.37,222.61,222.22,222.61,10678.0,221.7655,222.0049,221.6159,222.0049,10678.0
2021-09-15 12:00:00,222.63,222.82,222.3,222.8,5677.0,222.0248,222.2143,221.6957,222.1944,5677.0
2021-09-15 12:30:00,222.8,223.74,222.8,223.74,11156.0,222.1944,223.1318,222.1944,223.1318,11156.0
2021-09-15 13:00:00,223.66,224.72,223.66,224.59,17620.0,223.052,224.1091,223.052,223.9795,17620.0
2021-09-15 13:30:00,224.68,224.74,224.35,224.35,4646.0,224.0692,224.1291,223.7401,223.7401,4646.0
2021-09-15 14:00:00,224.3,224.52,224.06,224.52,15900.0,223.6903,223.9097,223.4509,223.9097,15900.0
2021-09-15 14:30:00,224.39,224.62,224.29,224.29,6951.0,223.78,224.0094,223.6803,223.6803,6951.0
2021-09-15 15:00:00,224.35,224.82,224.29,224.69,10625.0,223.7401,224.2089,223.6803,224.0792,10625.0
2021-09-15 15:30:00,224.63,224.96,224.16,224.31,36504.0,224.0194,224.3485,223.5507,223.7002,36504.0
2021-09-16 09:30:00,224.31,224.47,223.72,224.24,8255.0,223.7002,223.8598,223.1119,223.6304,8255.0
2021-09-16 10:00:00,224.1,224.28,223.54,223.92,7260.0,223.4908,223.6703,222.9323,223.3113,7260.0
2021-09-16 10:30:00,223.82,224.32,223.74,224.1,6458.0,223.2116,223.7102,223.1318,223.4908,6458.0
2021-09-16 11:00:00,224.11,224.18,223.57,223.78,5379.0,223.5008,223.5706,222.9623,223.1717,5379.0
2021-09-16 11:30:00,223.8,223.8,223.25,223.43,22018.0,223.1916,223.1916,222.6431,222.8226,22018.0
2021-09-16 12:00:00,223.48,224.25,223.43,223.99,11277.0,222.8725,223.6404,222.8226,223.3811,11277.0
2021-09-16 12:30:00,224.03,224.13,223.89,224.13,5824.0,223.421,223.5207,223.2814,223.5207,5824.0
2021-09-16 13:00:00,224.13,224.33,223.92,224.2,5700.0,223.5207,223.7202,223.3113,223.5905,5700.0
2021-09-16 13:30:00,224.1,224.7,223.94,224.69,5050.0,223.4908,224.0892,223.3313,224.0792,5050.0
2021-09-16 14:00:00,224.66,224.89,224.46,224.61,5200.0,224.0493,224.2787,223.8498,223.9994,5200.0
2021-09-16 14:30:00,224.63,224.8,224.4,224.78,6272.0,224.0194,224.1889,223.79,224.169,6272.0
2021-09-16 15:00:00,224.76,225.22,224.73,224.98,10144.0,224.149,224.6078,224.1191,224.3684,10144.0
2021-09-16 15:30:00,224.92,225.24,224.43,224.74,60092.0,224.3086,224.6277,223.8199,224.1291,60092.0
2021-09-17 09:30:00,224.37,224.52,221.73,222.8,103667.0,223.7601,223.9097,221.1273,222.1944,103667.0
2021-09-17 10:00:00,222.84,223.24,221.49,221.61,26151.0,222.2342,222.6332,220.8879,221.0076,26151.0
2021-09-17 10:30:00,221.69,221.71,219.44,219.66,15382.0,221.0874,221.1073,218.8435,219.0629,15382.0
2021-09-17 11:00:00,219.65,219.65,218.28,218.28,8875.0,219.0529,219.0529,217.6866,217.6866,8875.0
2021-09-17 11:30:00,218.08,218.33,217.5,218.03,12434.0,217.4872,217.7365,216.9088,217.4373,12434.0
2021-09-17 12:00:00,218.05,218.76,218.02,218.22,7230.0,217.4573,218.1653,217.4273,217.6268,7230.0
2021-09-17 12:30:00,218.13,218.59,218.08,218.45,7951.0,217.537,217.9958,217.4872,217.8562,7951.0
2021-09-17 13:00:00,218.32,218.51,217.96,218.1,8037.0,217.7265,217.916,217.3675,217.5071,8037.0
2021-09-17 13:30:00,218.17,218.17,217.65,217.86,15038.0,217.5769,217.5769,217.0584,217.2678,15038.0
2021-09-17 14:00:00,218.0,218.24,217.91,218.05,11510.0,217.4074,217.6467,217.3176,217.4573,11510.0
2021-09-17 14:30:00,218.14,218.74,218.13,218.74,24134.0,217.547,218.1454,217.537,218.1454,24134.0
2021-09-17 15:00:00,218.93,219.4,218.69,218.79,28893.0,218.3349,218.8036,218.0955,218.1953,28893.0
2021-09-17 15:30:00,218.94,219.32,218.51,218.71,60423.0,218.3448,218.7238,217.916,218.1155,60423.0
2021-09-20 09:30:00,217.79,219.21,217.55,218.06,16311.0,217.198,218.6141,216.9586,217.4672,16311.0
2021-09-20 10:00:00,218.09,218.09,216.24,216.84,14735.0,217.4972,217.4972,215.6522,216.2506,14735.0
2021-09-20 10:30:00,216.72,217.08,215.45,215.65,10025.0,216.1309,216.4899,214.8643,215.0638,10025.0
2021-09-20 11:00:00,215.74,216.64,215.54,216.61,7867.0,215.1535,216.0511,214.9541,216.0212,7867.0
2021-09-20 11:30:00,216.6,216.6,215.01,215.01,8473.0,216.0112,216.0112,214.4255,214.4255,8473.0
2021-09-20 12:00:00,215.07,215.07,214.15,214.6,9101.0,214.4854,214.4854,213.5679,214.0166,9101.0
2021-09-20 12:30:00,214.62,214.76,214.1,214.12,7480.0,214.0366,214.1762,213.518,213.5379,7480.0
2021-09-20 13:00:00,214.16,214.35,213.5,214.28,6581.0,213.5778,213.7673,212.9196,213.6975,6581.0
2021-09-20 13:30:00,214.2,214.24,213.86,213.86,6317.0,213.6177,213.6576,213.2787,213.2787,6317.0
2021-09-20 14:00:00,213.94,214.03,212.97,212.97,7056.0,213.3584,213.4482,212.3911,212.3911,7056.0
2021-09-20 14:30:00,212.86,213.1,212.48,212.91,11200.0,212.2814,212.5207,211.9024,212.3312,11200.0
2021-09-20 15:00:00,212.84,213.01,211.92,212.8,13707.0,212.2614,212.431,211.3439,212.2215,13707.0
2021-09-20 15:30:00,212.8,214.17,212.76,214.09,60540.0,212.2215,213.5878,212.1816,213.508,60540.0
2021-09-21 09:30:00,214.6,215.71,213.88,214.77,10470.0,214.0166,215.1236,213.2986,214.1862,10470.0
2021-09-21 10:00:00,214.48,215.0,214.04,214.25,13441.0,213.897,214.4156,213.4582,213.6676,13441.0
2021-09-21 10:30:00,214.12,214.24,213.26,213.63,6696.0,213.5379,213.6576,212.6803,213.0493,6696.0
2021-09-21 11:00:00,213.59,215.42,213.49,215.32,8147.0,213.0094,214.8344,212.9097,214.7347,8147.0
2021-09-21 11:30:00,215.5,216.15,215.17,215.21,10183.0,214.9142,215.5624,214.5851,214.625,10183.0
2021-09-21 12:00:00,215.14,215.31,214.26,214.26,5986.0,214.5552,214.7247,213.6776,213.6776,5986.0
2021-09-21 12:30:00,214.23,214.32,213.57,213.68,5800.0,213.6476,213.7374,212.9894,213.0991,5800.0
2021-09-21 13:00:00,213.63,213.86,213.4,213.54,7709.0,213.0493,213.2787,212.8199,212.9595,7709.0
2021-09-21 13:30:00,213.48,213.63,212.99,213.08,4846.0,212.8997,213.0493,212.411,212.5008,4846.0
2021-09-21 14:00:00,213.19,213.49,213.11,213.18,4545.0,212.6105,212.9097,212.5307,212.6005,4545.0
2021-09-21 14:30:00,213.15,214.19,213.15,214.02,9496.0,212.5706,213.6078,212.5706,213.4382,9496.0
2021-09-21 15:00:00,214.08,214.46,214.0,214.42,8772.0,213.4981,213.877,213.4183,213.8371,8772.0
2021-09-21 15:30:00,214.62,214.72,213.65,213.87,50671.0,214.0366,214.1363,213.0692,213.2886,50671.0
2021-09-22 09:30:00,213.32,213.69,212.47,213.44,11663.0,212.7401,213.1091,211.8924,212.8598,11663.0
2021-09-22 10:00:00,213.66,215.63,213.64,215.59,4879.0,213.0792,215.0438,213.0593,215.004,4879.0
2021-09-22 10:30:00,215.68,216.41,215.56,216.32,10433.0,215.0937,215.8217,214.974,215.732,10433.0
2021-09-22 11:00:00,216.26,216.52,216.19,216.25,10317.0,215.6721,215.9314,215.6023,215.6622,10317.0
2021-09-22 11:30:00,216.24,216.76,216.24,216.49,8426.0,215.6522,216.1708,215.6522,215.9015,8426.0
2021-09-22 12:00:00,216.26,216.35,215.76,215.84,3949.0,215.6721,215.7619,215.1735,215.2533,3949.0
2021-09-22 12:30:00,215.77,215.89,214.91,215.03,3361.0,215.1835,215.3031,214.3258,214.4455,3361.0
2021-09-22 13:00:00,214.95,214.95,214.45,214.58,3512.0,214.3657,214.3657,213.867,213.9967,3512.0
2021-09-22 13:30:00,214.53,214.56,214.18,214.41,3804.0,213.9468,213.9768,213.5978,213.8272,3804.0
2021-09-22 14:00:00,214.76,215.42,214.55,214.97,8096.0,214.1762,214.8344,213.9668,214.3856,8096.0
2021-09-22 14:30:00,215.17,215.22,213.98,214.2,7406.0,214.5851,214.635,213.3983,213.6177,7406.0
2021-09-22 15:00:00,214.26,215.26,214.19,214.55,16506.0,213.6776,214.6748,213.6078,213.9668,16506.0
2021-09-22 15:30:00,214.6,215.09,214.27,214.87,37135.0,214.0166,214.5053,213.6875,214.2859,37135.0
2021-09-23 09:30:00,214.67,217.51,214.45,216.94,18486.0,214.0865,216.9187,213.867,216.3503,18486.0
2021-09-23 10:00:00,216.85,217.7,216.73,217.21,8725.0,216.2605,217.1082,216.1409,216.6195,8725.0
2021-09-23 10:30:00,217.28,217.37,216.62,216.62,5200.0,216.6894,216.7791,216.0312,216.0312,5200.0
2021-09-23 11:00:00,216.6,216.6,215.57,215.92,6517.0,216.0112,216.0112,214.984,215.3331,6517.0
2021-09-23 11:30:00,216.04,216.61,215.97,216.61,16300.0,215.4527,216.0212,215.3829,216.0212,16300.0
2021-09-23 12:00:00,216.52,216.52,215.93,216.33,4601.0,215.9314,215.9314,215.343,215.7419,4601.0
2021-09-23 12:30:00,216.33,216.51,216.18,216.38,6936.0,215.7419,215.9214,215.5923,215.7918,6936.0
2021-09-23 13:00:00,216.36,216.95,216.31,216.62,12800.0,215.7719,216.3603,215.722,216.0312,12800.0
2021-09-23 13:30:00,216.77,217.34,216.74,217.34,7892.0,216.1807,216.7492,216.1508,216.7492,7892.0
2021-09-23 14:00:00,217.3,217.46,217.08,217.11,4040.0,216.7093,216.8689,216.4899,216.5198,4040.0
2021-09-23 14:30:00,217.14,217.37,216.94,217.34,6129.0,216.5497,216.7791,216.3503,216.7492,6129.0
2021-09-23 15:00:00,217.24,217.28,216.61,216.61,8180.0,216.6495,216.6894,216.0212,216.0212,8180.0
2021-09-23 15:30:00,216.56,216.79,216.21,216.49,38324.0,215.9713,216.2007,215.6223,215.9015,38324.0
2021-09-24 09:30:00,215.54,216.78,215.54,216.78,10236.0,214.9541,216.1907,214.9541,216.1907,10236.0
2021-09-24 10:00:00,216.82,216.92,215.9,216.72,7913.0,216.2306,216.3303,215.3131,216.1309,7913.0
2021-09-24 10:30:00,216.77,216.86,216.15,216.5,11976.0,216.1807,216.2705,215.5624,215.9115,11976.0
2021-09-24 11:00:00,216.51,216.86,216.37,216.58,5775.0,215.9214,216.2705,215.7818,215.9913,5775.0
2021-09-24 11:30:00,216.58,216.92,216.47,216.67,5912.0,215.9913,216.3303,215.8816,216.081,5912.0
2021-09-24 12:00:00,216.66,216.84,216.46,216.69,4700.0,216.071,216.2506,215.8716,216.101,4700.0
2021-09-24 12:30:00,216.72,217.3,216.72,217.24,3700.0,216.1309,216.7093,216.1309,216.6495,3700.0
2021-09-24 13:00:00,217.18,217.19,216.78,216.89,3800.0,216.5896,216.5996,216.1907,216.3004,3800.0
2021-09-24 13:30:00,217.1,217.33,216.71,217.2,3936.0,216.5098,216.7392,216.1209,216.6096,3936.0
2021-09-24 14:00:00,217.16,217.18,216.97,217.15,4761.0,216.5697,216.5896,216.3802,216.5597,4761.0
2021-09-24 14:30:00,217.18,217.44,217.14,217.38,9962.0,216.5896,216.8489,216.5497,216.7891,9962.0
2021-09-24 15:00:00,217.28,217.66,217.25,217.56,17500.0,216.6894,217.0683,216.6594,216.9686,17500.0
2021-09-24 15:30:00,217.59,217.83,217.59,217.73,25863.0,216.9985,217.2379,216.9985,217.1381,25863.0
2021-09-27 09:30:00,216.31,216.31,213.95,215.41,12894.0,215.722,215.722,213.3684,214.8244,12894.0
2021-09-27 10:00:00,215.32,216.08,214.98,215.66,2600.0,214.7347,215.4926,214.3956,215.0738,2600.0
2021-09-27 10:30:00,216.04,216.39,215.21,215.34,4351.0,215.4527,215.8018,214.625,214.7546,4351.0
2021-09-27 11:00:00,215.39,215.85,214.62,214.75,12169.0,214.8045,215.2632,214.0366,214.1662,12169.0
2021-09-27 11:30:00,214.42,214.5,213.71,214.0,7732.0,213.8371,213.9169,213.1291,213.4183,7732.0
2021-09-27 12:00:00,214.1,215.21,214.1,214.95,8808.0,213.518,214.625,213.518,214.3657,8808.0
2021-09-27 12:30:00,214.92,215.03,214.42,214.66,10760.0,214.3358,214.4455,213.8371,214.0765,10760.0
2021-09-27 13:00:00,214.61,215.55,214.6,215.42,5983.0,214.0266,214.9641,214.0166,214.8344,5983.0
2021-09-27 13:30:00,215.4,215.44,215.09,215.23,7240.0,214.8145,214.8544,214.5053,214.6449,7240.0
2021-09-27 14:00:00,215.27,215.38,215.01,215.14,6961.0,214.6848,214.7945,214.4255,214.5552,6961.0
2021-09-27 14:30:00,215.18,215.18,214.62,214.65,5496.0,214.5951,214.5951,214.0366,214.0665,5496.0
2021-09-27 15:00:00,214.57,214.72,214.23,214.33,8703.0,213.9867,214.1363,213.6476,213.7474,8703.0
2021-09-27 15:30:00,214.29,214.33,213.7,213.95,37331.0,213.7075,213.7474,213.1191,213.3684,37331.0
2021-09-28 09:30:00,211.49,212.07,211.08,211.67,17614.0,210.9151,211.4935,210.5062,211.0946,17614.0
2021-09-28 10:00:00,211.7,211.71,208.61,209.08,12884.0,211.1245,211.1345,208.0429,208.5116,12884.0
2021-09-28 10:30:00,209.34,209.34,206.9,207.09,22639.0,208.7709,208.7709,206.3376,206.5271,22639.0
2021-09-28 11:00:00,207.18,207.31,206.12,206.41,16339.0,206.6168,206.7465,205.5597,205.8489,16339.0
2021-09-28 11:30:00,206.35,206.91,206.02,206.45,13408.0,205.7891,206.3475,205.46,205.8888,13408.0
2021-09-28 12:00:00,206.27,207.02,205.87,206.27,9185.0,205.7093,206.4572,205.3104,205.7093,9185.0
2021-09-28 12:30:00,206.25,206.26,205.66,205.81,13510.0,205.6893,205.6993,205.1009,205.2505,13510.0
2021-09-28 13:00:00,205.83,205.95,205.13,205.89,8992.0,205.2705,205.3902,204.5724,205.3303,8992.0
2021-09-28 13:30:00,205.83,205.96,205.48,205.59,10405.0,205.2705,205.4001,204.9214,205.0311,10405.0
2021-09-28 14:00:00,205.63,206.67,205.57,206.67,17421.0,205.071,206.1082,205.0112,206.1082,17421.0
2021-09-28 14:30:00,206.74,207.43,206.47,206.8,10139.0,206.178,206.8661,205.9087,206.2378,10139.0
2021-09-28 15:00:00,206.8,206.92,206.34,206.51,19594.0,206.2378,206.3575,205.7791,205.9486,19594.0
2021-09-28 15:30:00,206.42,206.91,205.35,205.7,87312.0,205.8589,206.3475,204.7918,205.1408,87312.0
2021-09-29 09:30:00,206.25,206.79,204.93,205.87,20224.0,205.6893,206.2279,204.3729,205.3104,20224.0
2021-09-29 10:00:00,205.97,206.83,205.78,206.52,7332.0,205.4101,206.2678,205.2206,205.9586,7332.0
2021-09-29 10:30:00,206.59,207.05,206.02,206.7,8848.0,206.0284,206.4872,205.46,206.1381,8848.0
2021-09-29 11:00:00,206.75,206.97,206.52,206.7,8136.0,206.188,206.4074,205.9586,206.1381,8136.0
2021-09-29 11:30:00,206.64,207.08,206.5,206.84,5834.0,206.0783,206.5171,205.9387,206.2777,5834.0
2021-09-29 12:00:00,206.86,206.86,206.15,206.21,3697.0,206.2977,206.2977,205.5896,205.6494,3697.0
2021-09-29 12:30:00,206.25,206.39,205.98,206.27,2100.0,205.6893,205.829,205.4201,205.7093,2100.0
2021-09-29 13:00:00,206.12,206.26,205.94,205.94,3764.0,205.5597,205.6993,205.3802,205.3802,3764.0
2021-09-29 13:30:00,205.78,206.07,205.52,206.07,3968.0,205.2206,205.5098,204.9613,205.5098,3968.0
2021-09-29 14:00:00,206.0,206.74,206.0,206.61,11863.0,205.44,206.178,205.44,206.0484,11863.0
2021-09-29 14:30:00,206.62,206.81,206.42,206.81,8966.0,206.0583,206.2478,205.8589,206.2478,8966.0
2021-09-29 15:00:00,206.92,206.99,206.28,206.47,12016.0,206.3575,206.4273,205.7193,205.9087,12016.0
2021-09-29 15:30:00,206.37,206.5,205.26,205.75,37532.0,205.809,205.9387,204.702,205.1907,37532.0
2021-09-30 09:30:00,206.97,207.46,204.78,206.94,29796.0,206.4074,206.8961,204.2233,206.3775,29796.0
2021-09-30 10:00:00,206.86,206.88,205.61,205.71,11412.0,206.2977,206.3176,205.0511,205.1508,11412.0
2021-09-30 10:30:00,205.93,206.17,205.4,205.67,13732.0,205.3702,205.6096,204.8417,205.1109,13732.0
2021-09-30 11:00:00,205.75,205.87,205.0,205.28,8969.0,205.1907,205.3104,204.4427,204.722,8969.0
2021-09-30 11:30:00,205.31,205.41,204.76,205.2,11149.0,204.7519,204.8516,204.2034,204.6422,11149.0
2021-09-30 12:00:00,205.41,205.41,204.88,204.88,6660.0,204.8516,204.8516,204.3231,204.3231,6660.0
2021-09-30 12:30:00,204.9,205.37,204.8,205.08,6939.0,204.343,204.8117,204.2433,204.5225,6939.0
2021-09-30 13:00:00,205.03,205.54,204.93,204.93,5804.0,204.4727,204.9813,204.3729,204.3729,5804.0
2021-09-30 13:30:00,204.93,205.39,204.93,205.32,4820.0,204.3729,204.8317,204.3729,204.7619,4820.0
2021-09-30 14:00:00,205.39,206.34,205.39,205.95,5900.0,204.8317,205.7791,204.8317,205.3902,5900.0
2021-09-30 14:30:00,206.02,206.35,205.75,205.75,4200.0,205.46,205.7891,205.1907,205.1907,4200.0
2021-09-30 15:00:00,205.77,206.49,205.73,206.27,8207.0,205.2106,205.9287,205.1708,205.7093,8207.0
2021-09-30 15:30:00,206.23,206.43,204.43,204.97,61336.0,205.6694,205.8689,203.8743,204.4128,61336.0
2021-10-01 09:30:00,206.17,206.41,204.99,205.34,11150.0,205.6096,205.8489,204.4328,204.7818,11150.0
2021-10-01 10:00:00,205.37,205.62,204.23,204.89,16204.0,204.8117,205.0611,203.6748,204.333,16204.0
2021-10-01 10:30:00,204.96,205.99,204.72,205.94,9379.0,204.4028,205.43,204.1635,205.3802,9379.0
2021-10-01 11:00:00,205.86,206.65,205.71,206.11,5732.0,205.3004,206.0883,205.1508,205.5497,5732.0
2021-10-01 11:30:00,206.15,206.64,205.84,206.32,8142.0,205.5896,206.0783,205.2805,205.7591,8142.0
2021-10-01 12:00:00,206.44,206.54,205.88,206.25,5320.0,205.8788,205.9786,205.3203,205.6893,5320.0
2021-10-01 12:30:00,206.21,206.4,205.93,206.04,4050.0,205.6494,205.8389,205.3702,205.4799,4050.0
2021-10-01 13:00:00,206.07,206.47,205.83,206.29,5518.0,205.5098,205.9087,205.2705,205.7292,5518.0
2021-10-01 13:30:00,206.4,206.94,206.4,206.8,2800.0,205.8389,206.3775,205.8389,206.2378,2800.0
2021-10-01 14:00:00,207.02,207.39,207.02,207.28,7805.0,206.4572,206.8262,206.4572,206.7165,7805.0
2021-10-01 14:30:00,207.25,207.58,206.99,207.46,11726.0,206.6866,207.0157,206.4273,206.8961,11726.0
2021-10-01 15:00:00,207.66,208.39,207.6,207.76,4801.0,207.0955,207.8235,207.0357,207.1952,4801.0
2021-10-01 15:30:00,207.66,207.81,206.56,206.77,33333.0,207.0955,207.2451,205.9985,206.2079,33333.0
2021-10-04 09:30:00,205.39,205.75,204.38,205.14,12128.0,204.8317,205.1907,203.8244,204.5824,12128.0
2021-10-04 10:00:00,205.12,205.33,204.3,204.87,18908.0,204.5624,204.7718,203.7446,204.3131,18908.0
2021-10-04 10:30:00,204.84,204.98,204.36,204.74,44738.0,204.2832,204.4228,203.8045,204.1834,44738.0
2021-10-04 11:00:00,204.75,205.64,204.48,205.31,13358.0,204.1934,205.081,203.9242,204.7519,13358.0
2021-10-04 11:30:00,205.07,205.3,204.64,205.19,25042.0,204.5125,204.7419,204.0837,204.6322,25042.0
2021-10-04 12:00:00,205.04,205.57,204.92,205.43,10726.0,204.4826,205.0112,204.363,204.8716,10726.0
2021-10-04 12:30:00,205.41,205.48,204.45,204.88,11325.0,204.8516,204.9214,203.8942,204.3231,11325.0
2021-10-04 13:00:00,204.85,205.19,204.53,204.89,17595.0,204.2931,204.6322,203.974,204.333,17595.0
2021-10-04 13:30:00,204.94,205.25,204.41,204.45,12961.0,204.3829,204.6921,203.8543,203.8942,12961.0
2021-10-04 14:00:00,204.59,205.15,204.44,204.77,31352.0,204.0339,204.5923,203.8843,204.2134,31352.0
2021-10-04 14:30:00,204.76,205.25,204.67,205.11,12115.0,204.2034,204.6921,204.1136,204.5524,12115.0
2021-10-04 15:00:00,205.14,205.35,204.48,204.7,18222.0,204.5824,204.7918,203.9242,204.1436,18222.0
2021-10-04 15:30:00,204.75,205.36,204.39,205.35,72939.0,204.1934,204.8018,203.8344,204.7918,72939.0
2021-10-05 09:30:00,205.74,206.34,204.94,205.65,12795.0,205.1807,205.7791,204.3829,205.091,12795.0
2021-10-05 10:00:00,205.79,207.47,205.7,207.46,9678.0,205.2306,206.906,205.1408,206.8961,9678.0
2021-10-05 10:30:00,207.42,207.69,206.76,207.69,6484.0,206.8562,207.1254,206.198,207.1254,6484.0
2021-10-05 11:00:00,207.63,208.35,207.43,207.7,6110.0,207.0656,207.7836,206.8661,207.1354,6110.0
2021-10-05 11:30:00,207.82,208.15,207.53,207.83,4395.0,207.2551,207.5842,206.9659,207.265,4395.0
2021-10-05 12:00:00,207.82,208.15,207.73,207.92,3438.0,207.2551,207.5842,207.1653,207.3548,3438.0
2021-10-05 12:30:00,207.88,207.93,207.44,207.45,4661.0,207.3149,207.3648,206.8761,206.8861,4661.0
2021-10-05 13:00:00,207.51,207.92,207.39,207.74,4959.0,206.9459,207.3548,206.8262,207.1753,4959.0
2021-10-05 13:30:00,207.79,208.07,207.57,207.87,3500.0,207.2252,207.5044,207.0058,207.3049,3500.0
2021-10-05 14:00:00,207.91,208.01,207.09,207.22,10207.0,207.3448,207.4446,206.5271,206.6567,10207.0
2021-10-05 14:30:00,207.28,207.45,207.07,207.19,8325.0,206.7165,206.8861,206.5071,206.6268,8325.0
2021-10-05 15:00:00,207.1,207.53,206.88,207.0,7350.0,206.537,206.9659,206.3176,206.4373,7350.0
2021-10-05 15:30:00,206.9,207.05,206.52,206.63,39059.0,206.3376,206.4872,205.9586,206.0683,39059.0
2021-10-06 09:30:00,205.03,206.76,205.03,205.97,22642.0,204.4727,206.198,204.4727,205.4101,22642.0
2021-10-06 10:00:00,205.89,207.45,205.15,207.45,10958.0,205.3303,206.8861,204.5923,206.8861,10958.0
2021-10-06 10:30:00,207.54,207.98,206.92,207.03,14621.0,206.9758,207.4146,206.3575,206.4672,14621.0
2021-10-06 11:00:00,206.91,207.05,206.18,206.18,11587.0,206.3475,206.4872,205.6195,205.6195,11587.0
2021-10-06 11:30:00,206.1,206.9,205.86,206.7,23175.0,205.5397,206.3376,205.3004,206.1381,23175.0
2021-10-06 12:00:00,206.55,206.55,205.52,205.79,20219.0,205.9885,205.9885,204.9613,205.2306,20219.0
2021-10-06 12:30:00,205.62,205.68,205.0,205.06,12503.0,205.0611,205.1209,204.4427,204.5026,12503.0
2021-10-06 13:00:00,205.15,206.44,204.95,206.33,65384.0,204.5923,205.8788,204.3929,205.7691,65384.0
2021-10-06 13:30:00,206.4,207.05,206.32,206.98,14968.0,205.8389,206.4872,205.7591,206.4174,14968.0
2021-10-06 14:00:00,207.23,207.75,206.95,207.75,23603.0,206.6667,207.1853,206.3874,207.1853,23603.0
2021-10-06 14:30:00,207.75,208.19,207.55,207.56,13514.0,207.1853,207.6241,206.9858,206.9958,13514.0
2021-10-06 15:00:00,207.4,207.71,207.04,207.43,19957.0,206.8362,207.1454,206.4772,206.8661,19957.0
2021-10-06 15:30:00,207.39,208.59,207.2,208.09,78135.0,206.8262,208.023,206.6368,207.5243,78135.0
2021-10-07 09:30:00,209.67,211.85,209.24,211.7,14679.0,209.1,211.2741,208.6712,211.1245,14679.0
2021-10-07 10:00:00,211.85,212.81,211.83,212.12,7993.0,211.2741,212.2315,211.2542,211.5434,7993.0
2021-10-07 10:30:00,212.22,212.41,211.86,211.98,11112.0,211.6431,211.8326,211.2841,211.4038,11112.0
2021-10-07 11:00:00,211.98,212.43,211.4,211.4,4556.0,211.4038,211.8525,210.8253,210.8253,4556.0
2021-10-07 11:30:00,211.55,211.93,211.45,211.85,5287.0,210.9749,211.3539,210.8752,211.2741,5287.0
2021-10-07 12:00:00,211.9,211.95,211.62,211.62,9203.0,211.324,211.3738,211.0447,211.0447,9203.0
2021-10-07 12:30:00,211.6,211.98,211.6,211.95,4612.0,211.0248,211.4038,211.0248,211.3738,4612.0
2021-10-07 13:00:00,211.92,211.97,211.72,211.83,6857.0,211.3439,211.3938,211.1445,211.2542,6857.0
2021-10-07 13:30:00,211.88,211.88,211.4,211.6,6302.0,211.304,211.304,210.8253,211.0248,6302.0
2021-10-07 14:00:00,211.58,211.58,210.97,211.0,8403.0,211.0049,211.0049,210.3965,210.4264,8403.0
2021-10-07 14:30:00,211.03,211.03,210.65,210.65,7209.0,210.4563,210.4563,210.0774,210.0774,7209.0
2021-10-07 15:00:00,210.58,210.68,210.42,210.63,22580.0,210.0076,210.1073,209.848,210.0574,22580.0
2021-10-07 15:30:00,210.59,210.61,209.41,209.64,49764.0,210.0175,210.0375,208.8408,209.0701,49764.0
2021-10-08 09:30:00,209.98,210.96,209.17,209.6,14122.0,209.4092,210.3865,208.6014,209.0302,14122.0
2021-10-08 10:00:00,209.78,210.3,209.34,209.34,7019.0,209.2097,209.7283,208.7709,208.7709,7019.0
2021-10-08 10:30:00,209.3,209.3,207.82,207.82,5500.0,208.731,208.731,207.2551,207.2551,5500.0
2021-10-08 11:00:00,207.72,208.15,207.53,207.93,11622.0,207.1553,207.5842,206.9659,207.3648,11622.0
2021-10-08 11:30:00,208.03,208.03,207.75,207.93,6196.0,207.4645,207.4645,207.1853,207.3648,6196.0
2021-10-08 12:00:00,207.98,208.46,207.98,208.29,6306.0,207.4146,207.8933,207.4146,207.7238,6306.0
2021-10-08 12:30:00,208.24,208.62,208.18,208.33,4840.0,207.6739,208.0529,207.6141,207.7637,4840.0
2021-10-08 13:00:00,208.13,208.13,207.04,207.19,9075.0,207.5642,207.5642,206.4772,206.6268,9075.0
2021-10-08 13:30:00,207.03,207.04,206.64,206.74,23031.0,206.4672,206.4772,206.0783,206.178,23031.0
2021-10-08 14:00:00,206.74,207.92,206.72,207.92,29279.0,206.178,207.3548,206.1581,207.3548,29279.0
2021-10-08 14:30:00,207.96,207.99,207.29,207.42,9182.0,207.3947,207.4246,206.7265,206.8562,9182.0
2021-10-08 15:00:00,207.46,207.48,206.72,206.84,15340.0,206.8961,206.916,206.1581,206.2777,15340.0
2021-10-08 15:30:00,206.82,206.86,205.75,205.94,58594.0,206.2578,206.2977,205.1907,205.3802,58594.0
2021-10-11 09:30:00,204.93,205.66,204.43,205.2,18791.0,204.3729,205.1009,203.8743,204.6422,18791.0
2021-10-11 10:00:00,205.19,205.47,204.47,205.11,18063.0,204.6322,204.9115,203.9142,204.5524,18063.0
2021-10-11 10:30:00,205.2,206.45,205.2,206.32,12346.0,204.6422,205.8888,204.6422,205.7591,12346.0
2021-10-11 11:00:00,206.32,206.63,205.81,205.96,3658.0,205.7591,206.0683,205.2505,205.4001,3658.0
2021-10-11 11:30:00,206.0,206.4,205.69,205.69,4818.0,205.44,205.8389,205.1309,205.1309,4818.0
2021-10-11 12:00:00,205.68,205.68,204.74,205.19,9734.0,205.1209,205.1209,204.1834,204.6322,9734.0
2021-10-11 12:30:00,205.17,205.37,205.04,205.36,8567.0,204.6123,204.8117,204.4826,204.8018,8567.0
2021-10-11 13:00:00,205.31,205.31,204.65,204.74,4500.0,204.7519,204.7519,204.0937,204.1834,4500.0
2021-10-11 13:30:00,204.72,205.21,204.61,205.2,13247.0,204.1635,204.6522,204.0538,204.6422,13247.0
2021-10-11 14:00:00,205.17,205.21,204.99,205.13,4500.0,204.6123,204.6522,204.4328,204.5724,4500.0
2021-10-11 14:30:00,205.2,205.23,204.94,205.2,6658.0,204.6422,204.6721,204.3829,204.6422,6658.0
2021-10-11 15:00:00,205.21,205.21,204.74,204.74,11182.0,204.6522,204.6522,204.1834,204.1834,11182.0
2021-10-11 15:30:00,204.72,205.01,204.59,204.85,69498.0,204.1635,204.4527,204.0339,204.2931,69498.0
2021-10-12 09:30:00,204.98,205.19,204.19,204.46,16880.0,204.4228,204.6322,203.6349,203.9042,16880.0
2021-10-12 10:00:00,204.51,205.59,204.49,205.36,6985.0,203.9541,205.0311,203.9341,204.8018,6985.0
2021-10-12 10:30:00,205.13,205.13,204.07,204.53,31744.0,204.5724,204.5724,203.5153,203.974,31744.0
2021-10-12 11:00:00,204.64,205.23,204.57,204.78,7434.0,204.0837,204.6721,204.0139,204.2233,7434.0
2021-10-12 11:30:00,204.9,205.16,204.58,205.16,8364.0,204.343,204.6023,204.0239,204.6023,8364.0
2021-10-12 12:00:00,205.36,205.48,204.9,204.9,4461.0,204.8018,204.9214,204.343,204.343,4461.0
2021-10-12 12:30:00,204.94,204.98,204.58,204.58,6444.0,204.3829,204.4228,204.0239,204.0239,6444.0
2021-10-12 13:00:00,204.68,204.82,204.49,204.66,7001.0,204.1236,204.2632,203.9341,204.1037,7001.0
2021-10-12 13:30:00,204.63,204.72,204.2,204.2,6392.0,204.0737,204.1635,203.6449,203.6449,6392.0
2021-10-12 14:00:00,204.16,204.97,204.16,204.77,8238.0,203.605,204.4128,203.605,204.2134,8238.0
2021-10-12 14:30:00,204.76,204.76,204.38,204.49,9312.0,204.2034,204.2034,203.8244,203.9341,9312.0
2021-10-12 15:00:00,204.43,205.01,204.4,205.01,14974.0,203.8743,204.4527,203.8444,204.4527,14974.0
2021-10-12 15:30:00,205.0,205.09,204.45,204.68,47715.0,204.4427,204.5325,203.8942,204.1236,47715.0
2021-10-13 09:30:00,205.21,207.62,205.21,207.21,16942.0,204.6522,207.0556,204.6522,206.6467,16942.0
2021-10-13 10:00:00,207.28,207.67,206.79,206.81,5617.0,206.7165,207.1055,206.2279,206.2478,5617.0
2021-10-13 10:30:00,206.79,207.82,206.78,207.29,8586.0,206.2279,207.2551,206.2179,206.7265,8586.0
2021-10-13 11:00:00,207.25,207.58,206.79,207.15,7611.0,206.6866,207.0157,206.2279,206.5869,7611.0
2021-10-13 11:30:00,207.21,208.16,206.89,207.96,5235.0,206.6467,207.5941,206.3276,207.3947,5235.0
2021-10-13 12:00:00,207.94,208.46,207.9,208.44,6160.0,207.3747,207.8933,207.3349,207.8734,6160.0
2021-10-13 12:30:00,208.43,208.43,208.02,208.05,5585.0,207.8634,207.8634,207.4545,207.4844,5585.0
2021-10-13 13:00:00,208.17,209.22,208.17,209.2,5800.0,207.6041,208.6513,207.6041,208.6313,5800.0
2021-10-13 13:30:00,209.31,210.07,209.31,210.05,11540.0,208.741,209.499,208.741,209.479,11540.0
2021-10-13 14:00:00,210.05,210.58,209.94,210.23,13907.0,209.479,210.0076,209.3693,209.6585,13907.0
2021-10-13 14:30:00,210.21,210.22,209.65,209.72,8234.0,209.6386,209.6485,209.0801,209.1499,8234.0
2021-10-13 15:00:00,209.72,209.91,209.52,209.69,8415.0,209.1499,209.3394,208.9505,209.12,8415.0
2021-10-13 15:30:00,209.72,210.33,209.7,210.05,58295.0,209.1499,209.7582,209.13,209.479,58295.0
2021-10-14 09:30:00,212.14,213.83,210.94,213.46,9813.0,211.5633,213.2487,210.3666,212.8797,9813.0
2021-10-14 10:00:00,213.77,214.7,213.33,213.33,5603.0,213.1889,214.1164,212.7501,212.7501,5603.0
2021-10-14 10:30:00,212.93,213.22,212.66,212.7,4700.0,212.3512,212.6404,212.0819,212.1218,4700.0
2021-10-14 11:00:00,212.72,213.26,212.57,212.76,8568.0,212.1418,212.6803,211.9922,212.1816,8568.0
2021-10-14 11:30:00,212.78,213.56,212.76,213.56,2950.0,212.2016,212.9795,212.1816,212.9795,2950.0
2021-10-14 12:00:00,213.59,214.14,213.59,214.07,4361.0,213.0094,213.5579,213.0094,213.4881,4361.0
2021-10-14 12:30:00,214.05,214.31,213.88,214.25,7941.0,213.4681,213.7274,213.2986,213.6676,7941.0
2021-10-14 13:00:00,214.26,214.3,214.01,214.16,6652.0,213.6776,213.7175,213.4282,213.5778,6652.0
2021-10-14 13:30:00,214.14,214.65,214.03,214.53,7003.0,213.5579,214.0665,213.4482,213.9468,7003.0
2021-10-14 14:00:00,214.56,214.58,214.2,214.53,7803.0,213.9768,213.9967,213.6177,213.9468,7803.0
2021-10-14 14:30:00,214.45,214.45,213.36,213.38,21598.0,213.867,213.867,212.78,212.8,21598.0
2021-10-14 15:00:00,213.41,213.58,213.07,213.39,10910.0,212.8299,212.9994,212.4908,212.8099,10910.0
2021-10-14 15:30:00,213.37,213.37,212.95,213.21,41161.0,212.79,212.79,212.3711,212.6304,41161.0
2021-10-15 09:30:00,213.34,213.69,212.56,213.14,27347.0,212.7601,213.1091,211.9822,212.5606,27347.0
2021-10-15 10:00:00,213.29,214.03,213.13,213.27,14265.0,212.7102,213.4482,212.5506,212.6903,14265.0
2021-10-15 10:30:00,213.19,213.75,213.19,213.58,4298.0,212.6105,213.169,212.6105,212.9994,4298.0
2021-10-15 11:00:00,213.77,213.78,213.09,213.22,6100.0,213.1889,213.1989,212.5107,212.6404,6100.0
2021-10-15 11:30:00,213.2,213.27,212.74,212.92,8585.0,212.6204,212.6903,212.1617,212.3412,8585.0
2021-10-15 12:00:00,212.86,213.51,212.86,213.43,6708.0,212.2814,212.9296,212.2814,212.8498,6708.0
2021-10-15 12:30:00,213.5,213.5,213.25,213.32,3467.0,212.9196,212.9196,212.6703,212.7401,3467.0
2021-10-15 13:00:00,213.32,213.35,213.0,213.34,13100.0,212.7401,212.77,212.421,212.7601,13100.0
2021-10-15 13:30:00,213.31,213.65,213.31,213.65,4310.0,212.7301,213.0692,212.7301,213.0692,4310.0
2021-10-15 14:00:00,213.67,213.81,213.59,213.67,2654.0,213.0892,213.2288,213.0094,213.0892,2654.0
2021-10-15 14:30:00,213.63,213.7,213.31,213.6,24810.0,213.0493,213.1191,212.7301,213.0194,24810.0
2021-10-15 15:00:00,213.62,213.9,213.54,213.9,6720.0,213.0393,213.3185,212.9595,213.3185,6720.0
2021-10-15 15:30:00,213.93,214.52,213.89,214.47,29217.0,213.3485,213.9369,213.3086,213.887,29217.0
2021-10-18 09:30:00,213.83,215.38,213.47,215.36,14958.0,213.2487,214.7945,212.8897,214.7746,14958.0
2021-10-18 10:00:00,215.38,215.96,214.97,215.57,8589.0,214.7945,215.3729,214.3856,214.984,8589.0
2021-10-18 10:30:00,215.56,215.79,215.33,215.75,6642.0,214.974,215.2034,214.7447,215.1635,6642.0
2021-10-18 11:00:00,215.69,216.22,215.43,216.17,12833.0,215.1037,215.6322,214.8444,215.5824,12833.0
2021-10-18 11:30:00,216.19,216.38,215.58,215.64,11369.0,215.6023,215.7918,214.994,215.0538,11369.0
2021-10-18 12:00:00,215.68,215.68,215.19,215.4,9874.0,215.0937,215.0937,214.605,214.8145,9874.0
2021-10-18 12:30:00,215.42,215.54,214.85,214.97,4600.0,214.8344,214.9541,214.266,214.3856,4600.0
2021-10-18 13:00:00,214.97,215.15,214.78,214.85,4000.0,214.3856,214.5651,214.1962,214.266,4000.0
2021-10-18 13:30:00,214.87,214.88,214.4,214.54,3500.0,214.2859,214.2959,213.8172,213.9568,3500.0
2021-10-18 14:00:00,214.53,214.75,214.46,214.5,6600.0,213.9468,214.1662,213.877,213.9169,6600.0
2021-10-18 14:30:00,214.47,214.71,214.43,214.65,4900.0,213.887,214.1263,213.8471,214.0665,4900.0
2021-10-18 15:00:00,214.56,214.76,214.34,214.74,7831.0,213.9768,214.1762,213.7573,214.1563,7831.0
2021-10-18 15:30:00,214.72,214.81,214.34,214.42,46134.0,214.1363,214.2261,213.7573,213.8371,46134.0
2021-10-19 09:30:00,215.01,215.01,213.25,213.95,9257.0,214.4255,214.4255,212.6703,213.3684,9257.0
2021-10-19 10:00:00,213.75,214.67,213.68,214.65,11400.0,213.169,214.0865,213.0991,214.0665,11400.0
2021-10-19 10:30:00,214.71,214.94,214.37,214.83,15647.0,214.1263,214.3557,213.7873,214.246,15647.0
2021-10-19 11:00:00,214.88,215.3,214.87,215.25,12485.0,214.2959,214.7147,214.2859,214.6649,12485.0
2021-10-19 11:30:00,215.3,215.3,214.69,214.96,5416.0,214.7147,214.7147,214.1064,214.3757,5416.0
2021-10-19 12:00:00,214.96,214.96,214.54,214.71,4599.0,214.3757,214.3757,213.9568,214.1263,4599.0
2021-10-19 12:30:00,214.72,214.77,214.28,214.28,6743.0,214.1363,214.1862,213.6975,213.6975,6743.0
2021-10-19 13:00:00,214.28,214.51,214.16,214.26,7135.0,213.6975,213.9269,213.5778,213.6776,7135.0
2021-10-19 13:30:00,214.28,214.31,214.12,214.17,7044.0,213.6975,213.7274,213.5379,213.5878,7044.0
2021-10-19 14:00:00,214.2,214.36,214.06,214.15,14258.0,213.6177,213.7773,213.4781,213.5679,14258.0
2021-10-19 14:30:00,214.14,214.17,213.72,214.16,12644.0,213.5579,213.5878,213.139,213.5778,12644.0
2021-10-19 15:00:00,214.13,214.89,214.09,214.81,12566.0,213.5479,214.3059,213.508,214.2261,12566.0
2021-10-19 15:30:00,214.81,215.67,214.8,215.67,22475.0,214.2261,215.0837,214.2161,215.0837,22475.0
2021-10-20 09:30:00,215.46,216.87,215.46,215.68,11272.0,214.8743,216.2805,214.8743,215.0937,11272.0
2021-10-20 10:00:00,215.7,215.74,215.1,215.67,14873.0,215.1137,215.1535,214.5153,215.0837,14873.0
2021-10-20 10:30:00,215.65,215.78,215.19,215.36,4720.0,215.0638,215.1934,214.605,214.7746,4720.0
2021-10-20 11:00:00,215.32,215.32,214.44,214.77,8911.0,214.7347,214.7347,213.8571,214.1862,8911.0
2021-10-20 11:30:00,214.77,215.15,214.71,214.88,10972.0,214.1862,214.5651,214.1263,214.2959,10972.0
2021-10-20 12:00:00,214.78,214.92,214.66,214.78,6564.0,214.1962,214.3358,214.0765,214.1962,6564.0
2021-10-20 12:30:00,214.79,215.46,214.78,215.42,11432.0,214.2061,214.8743,214.1962,214.8344,11432.0
2021-10-20 13:00:00,215.36,215.43,214.61,214.7,11773.0,214.7746,214.8444,214.0266,214.1164,11773.0
2021-10-20 13:30:00,214.77,214.93,214.66,214.84,10535.0,214.1862,214.3457,214.0765,214.256,10535.0
2021-10-20 14:00:00,214.84,215.0,214.77,214.84,50413.0,214.256,214.4156,214.1862,214.256,50413.0
2021-10-20 14:30:00,214.85,215.09,214.82,215.02,45759.0,214.266,214.5053,214.236,214.4355,45759.0
2021-10-20 15:00:00,215.03,215.08,214.97,215.0,30111.0,214.4455,214.4953,214.3856,214.4156,30111.0
2021-10-20 15:30:00,214.99,215.04,214.11,214.25,68194.0,214.4056,214.4554,213.528,213.6676,68194.0
2021-10-21 09:30:00,213.93,214.25,212.66,213.15,17946.0,213.3485,213.6676,212.0819,212.5706,17946.0
2021-10-21 10:00:00,213.01,213.99,212.88,213.99,24544.0,212.431,213.4083,212.3013,213.4083,24544.0
2021-10-21 10:30:00,214.09,215.59,213.89,215.49,12581.0,213.508,215.004,213.3086,214.9042,12581.0
2021-10-21 11:00:00,215.51,216.75,215.51,216.54,7406.0,214.9242,216.1608,214.9242,215.9514,7406.0
2021-10-21 11:30:00,216.52,216.96,215.95,215.95,10415.0,215.9314,216.3702,215.363,215.363,10415.0
2021-10-21 12:00:00,216.03,216.22,215.92,216.03,8264.0,215.4428,215.6322,215.3331,215.4428,8264.0
2021-10-21 12:30:00,216.04,216.25,215.99,216.21,13572.0,215.4527,215.6622,215.4029,215.6223,13572.0
2021-10-21 13:00:00,216.23,216.39,215.97,216.02,5700.0,215.6422,215.8018,215.3829,215.4328,5700.0
2021-10-21 13:30:00,215.99,216.19,215.8,215.93,7804.0,215.4029,215.6023,215.2134,215.343,7804.0
2021-10-21 14:00:00,215.93,215.93,215.63,215.73,6612.0,215.343,215.343,215.0438,215.1436,6612.0
2021-10-21 14:30:00,215.73,215.77,215.35,215.4,11615.0,215.1436,215.1835,214.7646,214.8145,11615.0
2021-10-21 15:00:00,215.46,215.86,215.4,215.71,25326.0,214.8743,215.2732,214.8145,215.1236,25326.0
2021-10-21 15:30:00,215.66,216.24,215.16,216.07,47505.0,215.0738,215.6522,214.5751,215.4826,47505.0
2021-10-22 09:30:00,216.25,217.57,216.25,217.19,7801.0,215.6622,216.9786,215.6622,216.5996,7801.0
2021-10-22 10:00:00,217.26,217.26,215.98,216.46,6277.0,216.6694,216.6694,215.3929,215.8716,6277.0
2021-10-22 10:30:00,216.47,217.27,216.2,217.27,20781.0,215.8816,216.6794,215.6123,216.6794,20781.0
2021-10-22 11:00:00,217.4,217.72,216.85,217.0,6157.0,216.809,217.1282,216.2605,216.4101,6157.0
2021-10-22 11:30:00,217.11,217.19,216.39,217.03,7479.0,216.5198,216.5996,215.8018,216.44,7479.0
2021-10-22 12:00:00,217.02,217.57,216.83,217.56,7890.0,216.4301,216.9786,216.2406,216.9686,7890.0
2021-10-22 12:30:00,217.68,218.24,217.68,217.99,8895.0,217.0883,217.6467,217.0883,217.3974,8895.0
2021-10-22 13:00:00,218.04,218.65,218.04,218.55,6551.0,217.4473,218.0556,217.4473,217.9559,6551.0
2021-10-22 13:30:00,218.55,218.74,218.15,218.49,10030.0,217.9559,218.1454,217.557,217.8961,10030.0
2021-10-22 14:00:00,218.57,218.82,218.55,218.75,5568.0,217.9759,218.2252,217.9559,218.1554,5568.0
2021-10-22 14:30:00,218.78,219.04,218.56,218.62,3925.0,218.1853,218.4446,217.9659,218.0257,3925.0
2021-10-22 15:00:00,218.61,218.7,218.4,218.53,12220.0,218.0157,218.1055,217.8063,217.936,12220.0
2021-10-22 15:30:00,218.65,218.96,218.61,218.76,45599.0,218.0556,218.3648,218.0157,218.1653,45599.0
2021-10-25 09:30:00,218.97,220.26,218.7,219.9,13509.0,218.3748,219.6613,218.1055,219.3022,13509.0
2021-10-25 10:00:00,219.99,220.38,219.25,219.74,10407.0,219.392,219.7809,218.654,219.1427,10407.0
2021-10-25 10:30:00,219.78,220.65,219.75,220.42,11200.0,219.1826,220.0502,219.1526,219.8208,11200.0
2021-10-25 11:00:00,220.33,220.8,220.03,220.39,8300.0,219.7311,220.1998,219.4319,219.7909,8300.0
2021-10-25 11:30:00,220.39,220.39,219.87,220.28,3787.0,219.7909,219.7909,219.2723,219.6812,3787.0
2021-10-25 12:00:00,220.37,220.58,220.16,220.16,4300.0,219.771,219.9804,219.5615,219.5615,4300.0
2021-10-25 12:30:00,220.04,220.5,219.97,220.5,16667.0,219.4419,219.9006,219.372,219.9006,16667.0
2021-10-25 13:00:00,220.42,220.48,220.2,220.21,6721.0,219.8208,219.8807,219.6014,219.6114,6721.0
2021-10-25 13:30:00,220.28,220.7,220.28,220.57,6812.0,219.6812,220.1001,219.6812,219.9704,6812.0
2021-10-25 14:00:00,220.47,220.52,219.74,219.75,7406.0,219.8707,219.9205,219.1427,219.1526,7406.0
2021-10-25 14:30:00,219.78,219.91,219.3,219.8,28359.0,219.1826,219.3122,218.7039,219.2025,28359.0
2021-10-25 15:00:00,219.81,220.24,219.74,220.0,14777.0,219.2125,219.6413,219.1427,219.402,14777.0
2021-10-25 15:30:00,220.02,220.02,219.39,219.63,88265.0,219.4219,219.4219,218.7936,219.033,88265.0
2021-10-26 09:30:00,220.96,221.0,219.89,220.16,30750.0,220.3594,220.3992,219.2923,219.5615,30750.0
2021-10-26 10:00:00,220.39,220.39,219.44,219.52,15278.0,219.7909,219.7909,218.8435,218.9233,15278.0
2021-10-26 10:30:00,219.63,219.67,218.85,218.97,12172.0,219.033,219.0729,218.2551,218.3748,12172.0
2021-10-26 11:00:00,218.8,219.97,218.8,219.4,11046.0,218.2052,219.372,218.2052,218.8036,11046.0
2021-10-26 11:30:00,219.37,219.49,218.03,218.24,8969.0,218.7737,218.8933,217.4373,217.6467,8969.0
2021-10-26 12:00:00,218.17,218.3,217.51,217.96,18572.0,217.5769,217.7066,216.9187,217.3675,18572.0
2021-10-26 12:30:00,217.93,218.15,217.23,217.34,15807.0,217.3376,217.557,216.6395,216.7492,15807.0
2021-10-26 13:00:00,217.34,217.63,217.08,217.56,6841.0,216.7492,217.0384,216.4899,216.9686,6841.0
2021-10-26 13:30:00,217.62,217.8,216.37,216.61,8690.0,217.0284,217.2079,215.7818,216.0212,8690.0
2021-10-26 14:00:00,216.61,216.61,215.67,215.81,24218.0,216.0212,216.0212,215.0837,215.2234,24218.0
2021-10-26 14:30:00,215.83,216.04,215.34,215.46,18274.0,215.2433,215.4527,214.7546,214.8743,18274.0
2021-10-26 15:00:00,215.52,216.02,215.49,215.75,26516.0,214.9341,215.4328,214.9042,215.1635,26516.0
2021-10-26 15:30:00,215.71,217.06,215.54,215.71,98423.0,215.1236,216.47,214.9541,215.1236,98423.0
2021-10-27 09:30:00,215.2,216.52,215.1,215.46,30118.0,214.615,215.9314,214.5153,214.8743,30118.0
2021-10-27 10:00:00,215.6,215.72,213.37,213.82,27416.0,215.0139,215.1336,212.79,213.2388,27416.0
2021-10-27 10:30:00,213.8,213.94,212.29,212.95,11776.0,213.2188,213.3584,211.7129,212.3711,11776.0
2021-10-27 11:00:00,212.85,214.28,212.67,214.24,17285.0,212.2714,213.6975,212.0919,213.6576,17285.0
2021-10-27 11:30:00,214.24,214.32,213.54,213.67,15532.0,213.6576,213.7374,212.9595,213.0892,15532.0
2021-10-27 12:00:00,213.62,213.85,213.19,213.21,8163.0,213.0393,213.2687,212.6105,212.6304,8163.0
2021-10-27 12:30:00,213.25,213.25,212.68,212.75,12786.0,212.6703,212.6703,212.1019,212.1717,12786.0
2021-10-27 13:00:00,212.77,213.64,212.47,213.45,20065.0,212.1916,213.0593,211.8924,212.8698,20065.0
2021-10-27 13:30:00,213.33,213.8,213.18,213.68,10440.0,212.7501,213.2188,212.6005,213.0991,10440.0
2021-10-27 14:00:00,213.76,213.76,213.32,213.35,16200.0,213.1789,213.1789,212.7401,212.77,16200.0
2021-10-27 14:30:00,213.42,213.65,212.85,212.85,14234.0,212.8398,213.0692,212.2714,212.2714,14234.0
2021-10-27 15:00:00,212.85,213.05,212.0,212.44,13715.0,212.2714,212.4709,211.4237,211.8625,13715.0
2021-10-27 15:30:00,212.41,212.45,211.73,211.83,44662.0,211.8326,211.8725,211.1544,211.2542,44662.0
2021-10-28 09:30:00,211.99,212.69,208.31,209.13,109957.0,211.4137,212.1118,207.7437,208.5615,109957.0
2021-10-28 10:00:00,209.08,211.33,208.58,210.86,33960.0,208.5116,210.7555,208.013,210.2868,33960.0
2021-10-28 10:30:00,210.96,211.55,210.13,210.14,17525.0,210.3865,210.9749,209.5588,209.5688,17525.0
2021-10-28 11:00:00,210.23,210.33,209.86,210.11,11219.0,209.6585,209.7582,209.2895,209.5388,11219.0
2021-10-28 11:30:00,209.99,210.25,209.03,209.22,11336.0,209.4192,209.6785,208.4618,208.6513,11336.0
2021-10-28 12:00:00,209.32,210.6,209.31,210.53,23342.0,208.751,210.0275,208.741,209.9577,23342.0
2021-10-28 12:30:00,210.46,210.96,210.24,210.33,8833.0,209.8879,210.3865,209.6685,209.7582,8833.0
2021-10-28 13:00:00,210.38,210.65,210.26,210.53,8057.0,209.8081,210.0774,209.6884,209.9577,8057.0
2021-10-28 13:30:00,210.55,211.0,210.48,210.91,11210.0,209.9777,210.4264,209.9078,210.3367,11210.0
2021-10-28 14:00:00,211.01,211.2,210.44,210.44,18912.0,210.4364,210.6259,209.868,209.868,18912.0
2021-10-28 14:30:00,210.45,210.84,210.36,210.55,11713.0,209.8779,210.2669,209.7882,209.9777,11713.0
2021-10-28 15:00:00,210.5,210.85,210.25,210.63,60017.0,209.9278,210.2768,209.6785,210.0574,60017.0
2021-10-28 15:30:00,210.67,210.85,209.84,210.7,110544.0,210.0973,210.2768,209.2696,210.1272,110544.0
2021-10-29 09:30:00,215.88,224.77,214.4,219.59,67208.0,215.2932,224.159,213.8172,218.9931,67208.0
2021-10-29 10:00:00,219.5,220.58,218.48,220.46,26217.0,218.9033,219.9804,217.8861,219.8607,26217.0
2021-10-29 10:30:00,220.42,223.12,219.59,222.83,40678.0,219.8208,222.5135,218.9931,222.2243,40678.0
2021-10-29 11:00:00,222.83,222.83,221.17,222.4,24303.0,222.2243,222.2243,220.5688,221.7954,24303.0
2021-10-29 11:30:00,222.33,222.93,221.75,222.83,22396.0,221.7256,222.324,221.1472,222.2243,22396.0
2021-10-29 12:00:00,222.81,222.89,222.34,222.83,19269.0,222.2043,222.2841,221.7356,222.2243,19269.0
2021-10-29 12:30:00,222.83,222.88,222.41,222.84,16207.0,222.2243,222.2741,221.8054,222.2342,16207.0
2021-10-29 13:00:00,222.77,222.85,222.22,222.25,14040.0,222.1644,222.2442,221.6159,221.6458,14040.0
2021-10-29 13:30:00,222.25,222.78,222.02,222.72,15864.0,221.6458,222.1744,221.4165,222.1146,15864.0
2021-10-29 14:00:00,222.62,222.84,222.09,222.23,17525.0,222.0148,222.2342,221.4863,221.6259,17525.0
2021-10-29 14:30:00,222.19,222.56,221.97,222.44,17878.0,221.586,221.955,221.3666,221.8353,17878.0
2021-10-29 15:00:00,222.45,222.85,222.28,222.78,30323.0,221.8453,222.2442,221.6758,222.1744,30323.0
2021-10-29 15:30:00,222.81,223.14,222.22,222.72,114685.0,222.2043,222.5334,221.6159,222.1146,114685.0
2021-11-01 09:30:00,222.13,222.4,220.61,221.12,36685.0,221.5262,221.7954,220.0103,220.5189,36685.0
2021-11-01 10:00:00,220.75,221.53,220.64,221.35,18194.0,220.1499,220.9278,220.0402,220.7483,18194.0
2021-11-01 10:30:00,221.14,221.14,219.95,220.22,14572.0,220.5389,220.5389,219.3521,219.6214,14572.0
2021-11-01 11:00:00,220.26,220.63,219.94,220.0,10735.0,219.6613,220.0303,219.3421,219.402,10735.0
2021-11-01 11:30:00,219.98,220.16,219.41,219.99,11272.0,219.382,219.5615,218.8136,219.392,11272.0
2021-11-01 12:00:00,220.04,220.78,219.91,220.73,8449.0,219.4419,220.1798,219.3122,220.13,8449.0
2021-11-01 12:30:00,220.77,221.06,219.99,220.01,10778.0,220.1699,220.4591,219.392,219.4119,10778.0
2021-11-01 13:00:00,219.96,220.66,219.96,220.65,13869.0,219.3621,220.0602,219.3621,220.0502,13869.0
2021-11-01 13:30:00,220.53,221.47,220.44,221.47,14869.0,219.9305,220.868,219.8408,220.868,14869.0
2021-11-01 14:00:00,221.61,222.17,221.43,222.02,13292.0,221.0076,221.5661,220.8281,221.4165,13292.0
2021-11-01 14:30:00,222.05,222.62,221.86,222.29,10467.0,221.4464,222.0148,221.2569,221.6857,10467.0
2021-11-01 15:00:00,222.26,222.59,222.1,222.46,13255.0,221.6558,221.9849,221.4963,221.8553,13255.0
2021-11-01 15:30:00,222.46,223.08,222.04,223.07,50578.0,221.8553,222.4736,221.4364,222.4636,50578.0
2021-11-02 09:30:00,223.7,224.8,222.53,224.11,12658.0,223.0919,224.1889,221.9251,223.5008,12658.0
2021-11-02 10:00:00,224.2,224.63,223.17,224.52,13954.0,223.5905,224.0194,222.5633,223.9097,13954.0
2021-11-02 10:30:00,224.62,225.76,224.52,225.76,12894.0,224.0094,225.1463,223.9097,225.1463,12894.0
2021-11-02 11:00:00,225.7,225.9,224.0,224.33,21253.0,225.0865,225.2859,223.3911,223.7202,21253.0
2021-11-02 11:30:00,224.27,225.3,224.27,224.99,6639.0,223.6604,224.6876,223.6604,224.3784,6639.0
2021-11-02 12:00:00,224.92,225.63,224.82,225.63,6298.0,224.3086,225.0167,224.2089,225.0167,6298.0
2021-11-02 12:30:00,225.67,225.86,225.28,225.3,7466.0,225.0565,225.246,224.6676,224.6876,7466.0
2021-11-02 13:00:00,225.51,225.94,225.3,225.48,10380.0,224.897,225.3258,224.6876,224.8671,10380.0
2021-11-02 13:30:00,225.47,226.31,225.45,226.31,18054.0,224.8571,225.6948,224.8371,225.6948,18054.0
2021-11-02 14:00:00,226.31,226.31,225.43,225.83,9826.0,225.6948,225.6948,224.8172,225.2161,9826.0
2021-11-02 14:30:00,225.76,226.19,225.76,226.08,7863.0,225.1463,225.5751,225.1463,225.4654,7863.0
2021-11-02 15:00:00,226.08,226.16,225.31,225.7,11531.0,225.4654,225.5452,224.6975,225.0865,11531.0
2021-11-02 15:30:00,225.7,226.04,225.47,225.79,54331.0,225.0865,225.4255,224.8571,225.1762,54331.0
2021-11-03 09:30:00,225.34,225.34,223.95,224.69,24972.0,224.7274,224.7274,223.3412,224.0792,24972.0
2021-11-03 10:00:00,224.69,224.69,223.69,224.56,14868.0,224.0792,224.0792,223.0819,223.9496,14868.0
2021-11-03 10:30:00,224.57,224.99,223.87,224.0,14046.0,223.9595,224.3784,223.2614,223.3911,14046.0
2021-11-03 11:00:00,223.87,224.6,223.64,224.53,13329.0,223.2614,223.9895,223.0321,223.9196,13329.0
2021-11-03 11:30:00,224.51,225.55,224.37,225.28,19535.0,223.8997,224.9369,223.7601,224.6676,19535.0
2021-11-03 12:00:00,225.3,225.55,224.99,225.48,12882.0,224.6876,224.9369,224.3784,224.8671,12882.0
2021-11-03 12:30:00,225.51,225.53,224.57,224.82,7517.0,224.897,224.9169,223.9595,224.2089,7517.0
2021-11-03 13:00:00,224.76,224.99,224.19,224.19,8165.0,224.149,224.3784,223.5806,223.5806,8165.0
2021-11-03 13:30:00,224.26,224.31,223.65,224.23,9147.0,223.6504,223.7002,223.042,223.6205,9147.0
2021-11-03 14:00:00,224.22,225.03,223.89,224.46,10004.0,223.6105,224.4183,223.2814,223.8498,10004.0
2021-11-03 14:30:00,224.45,225.24,224.04,225.14,21043.0,223.8399,224.6277,223.431,224.528,21043.0
2021-11-03 15:00:00,225.13,225.8,225.07,225.47,13834.0,224.518,225.1862,224.4582,224.8571,13834.0
2021-11-03 15:30:00,225.47,226.46,225.39,226.16,65505.0,224.8571,225.8444,224.7773,225.5452,65505.0
2021-11-04 09:30:00,226.25,228.87,226.25,228.63,9394.0,225.635,228.2479,225.635,228.0085,9394.0
2021-11-04 10:00:00,228.5,230.3,228.01,230.25,14075.0,227.8789,229.674,227.3902,229.6241,14075.0
2021-11-04 10:30:00,230.33,231.74,230.31,231.35,21243.0,229.7039,231.11,229.6839,230.7211,21243.0
2021-11-04 11:00:00,231.4,231.91,230.95,231.1,18219.0,230.771,231.2796,230.3222,230.4718,18219.0
2021-11-04 11:30:00,231.26,231.8,231.26,231.73,9700.0,230.6314,231.1699,230.6314,231.1001,9700.0
2021-11-04 12:00:00,231.71,232.12,231.18,231.39,11017.0,231.0801,231.489,230.5516,230.761,11017.0
2021-11-04 12:30:00,231.43,231.65,230.72,230.72,12180.0,230.8009,231.0203,230.0928,230.0928,12180.0
2021-11-04 13:00:00,230.68,231.68,230.5,231.47,10611.0,230.0529,231.0502,229.8734,230.8408,10611.0
2021-11-04 13:30:00,231.44,231.52,231.06,231.13,8005.0,230.8109,230.8906,230.4319,230.5017,8005.0
2021-11-04 14:00:00,230.95,231.02,229.98,230.1,8616.0,230.3222,230.392,229.3548,229.4745,8616.0
2021-11-04 14:30:00,230.23,230.32,229.85,230.18,11001.0,229.6042,229.6939,229.2252,229.5543,11001.0
2021-11-04 15:00:00,230.26,230.83,230.23,230.68,12779.0,229.6341,230.2025,229.6042,230.0529,12779.0
2021-11-04 15:30:00,230.64,230.7,229.9,230.56,52432.0,230.013,230.0729,229.2751,229.9333,52432.0
2021-11-05 09:30:00,231.52,233.37,231.52,232.97,20786.0,230.8906,232.7356,230.8906,232.3367,20786.0
2021-11-05 10:00:00,232.96,233.06,232.29,232.85,14092.0,232.3267,232.4265,231.6586,232.217,14092.0
2021-11-05 10:30:00,232.86,232.95,232.11,232.92,21651.0,232.227,232.3168,231.479,232.2868,21651.0
2021-11-05 11:00:00,232.92,233.27,232.4,232.59,19650.0,232.2868,232.6359,231.7683,231.9577,19650.0
2021-11-05 11:30:00,232.67,232.82,232.42,232.53,9820.0,232.0375,232.1871,231.7882,231.8979,9820.0
2021-11-05 12:00:00,232.48,232.73,232.37,232.69,15342.0,231.848,232.0974,231.7383,232.0575,15342.0
2021-11-05 12:30:00,232.75,233.35,232.74,233.06,10787.0,232.1173,232.7157,232.1073,232.4265,10787.0
2021-11-05 13:00:00,233.23,233.77,233.23,233.43,12430.0,232.596,233.1345,232.596,232.7955,12430.0
2021-11-05 13:30:00,233.25,233.26,232.4,233.08,11489.0,232.6159,232.6259,231.7683,232.4464,11489.0
2021-11-05 14:00:00,232.96,233.62,232.94,232.94,9206.0,232.3267,232.9849,232.3068,232.3068,9206.0
2021-11-05 14:30:00,232.91,232.92,232.39,232.65,10944.0,232.2769,232.2868,231.7583,232.0176,10944.0
2021-11-05 15:00:00,232.63,232.82,232.39,232.59,17875.0,231.9976,232.1871,231.7583,231.9577,17875.0
2021-11-05 15:30:00,232.59,233.19,232.01,232.67,76208.0,231.9577,232.5561,231.3793,232.0375,76208.0
2021-11-08 09:30:00,233.59,233.59,232.31,233.01,26193.0,232.955,232.955,231.6785,232.3766,26193.0
2021-11-08 10:00:00,232.72,233.08,232.27,232.64,17968.0,232.0874,232.4464,231.6386,232.0076,17968.0
2021-11-08 10:30:00,232.54,232.87,231.85,232.05,16039.0,231.9079,232.237,231.2198,231.4192,16039.0
2021-11-08 11:00:00,232.02,232.78,231.91,232.51,9995.0,231.3893,232.1472,231.2796,231.878,9995.0
2021-11-08 11:30:00,232.5,232.59,231.97,232.31,4103.0,231.868,231.9577,231.3394,231.6785,4103.0
2021-11-08 12:00:00,232.33,232.45,231.9,232.05,6816.0,231.6984,231.8181,231.2696,231.4192,6816.0
2021-11-08 12:30:00,232.06,232.46,231.93,232.46,7744.0,231.4292,231.8281,231.2995,231.8281,7744.0
2021-11-08 13:00:00,232.51,232.51,232.08,232.19,4498.0,231.878,231.878,231.4491,231.5588,4498.0
2021-11-08 13:30:00,232.07,232.92,232.07,232.92,5130.0,231.4392,232.2868,231.4392,232.2868,5130.0
2021-11-08 14:00:00,232.81,233.0,232.06,232.11,5326.0,232.1771,232.3666,231.4292,231.479,5326.0
2021-11-08 14:30:00,232.19,232.56,232.08,232.29,3942.0,231.5588,231.9278,231.4491,231.6586,3942.0
2021-11-08 15:00:00,232.38,232.51,232.29,232.48,4600.0,231.7483,231.878,231.6586,231.848,4600.0
2021-11-08 15:30:00,232.54,233.3,232.44,232.65,39532.0,231.9079,232.6658,231.8081,232.0176,39532.0
2021-11-09 09:30:00,232.19,234.82,231.84,234.48,19278.0,231.5588,234.1817,231.2098,233.8426,19278.0
2021-11-09 10:00:00,234.22,234.34,233.02,233.26,15268.0,233.5833,233.703,232.3866,232.6259,15268.0
2021-11-09 10:30:00,233.34,234.6,233.34,234.49,10810.0,232.7057,233.9623,232.7057,233.8526,10810.0
2021-11-09 11:00:00,234.48,234.65,234.14,234.33,11809.0,233.8426,234.0121,233.5035,233.693,11809.0
2021-11-09 11:30:00,234.36,235.04,234.24,234.79,7736.0,233.7229,234.4011,233.6033,234.1518,7736.0
2021-11-09 12:00:00,234.82,235.35,234.77,234.9,8813.0,234.1817,234.7102,234.1318,234.2615,8813.0
2021-11-09 12:30:00,234.89,235.61,234.89,235.04,8638.0,234.2515,234.9695,234.2515,234.4011,8638.0
2021-11-09 13:00:00,235.11,235.12,234.31,234.32,19313.0,234.4709,234.4809,233.6731,233.683,19313.0
2021-11-09 13:30:00,234.53,234.53,233.47,233.67,19573.0,233.8925,233.8925,232.8353,233.0348,19573.0
2021-11-09 14:00:00,233.62,233.74,233.02,233.33,18540.0,232.9849,233.1046,232.3866,232.6957,18540.0
2021-11-09 14:30:00,233.24,233.81,233.19,233.48,10644.0,232.606,233.1744,232.5561,232.8453,10644.0
2021-11-09 15:00:00,233.5,233.92,233.33,233.82,15613.0,232.8653,233.2841,232.6957,233.1844,15613.0
2021-11-09 15:30:00,233.83,234.11,233.46,233.52,156887.0,233.1944,233.4736,232.8254,232.8852,156887.0
2021-11-10 09:30:00,232.21,233.86,232.15,232.84,13073.0,231.5788,233.2243,231.5189,232.2071,13073.0
2021-11-10 10:00:00,232.71,232.71,232.04,232.15,16138.0,232.0774,232.0774,231.4092,231.5189,16138.0
2021-11-10 10:30:00,232.23,232.75,232.04,232.75,15345.0,231.5987,232.1173,231.4092,232.1173,15345.0
2021-11-10 11:00:00,232.94,233.47,232.87,232.94,8254.0,232.3068,232.8353,232.237,232.3068,8254.0
2021-11-10 11:30:00,232.92,232.98,232.12,232.31,11664.0,232.2868,232.3467,231.489,231.6785,11664.0
2021-11-10 12:00:00,232.37,232.5,232.08,232.36,19073.0,231.7383,231.868,231.4491,231.7284,19073.0
2021-11-10 12:30:00,232.34,232.45,231.55,232.17,10656.0,231.7084,231.8181,230.9206,231.5389,10656.0
2021-11-10 13:00:00,232.11,232.11,230.56,231.19,16067.0,231.479,231.479,229.9333,230.5615,16067.0
2021-11-10 13:30:00,231.19,232.86,230.94,231.79,17327.0,230.5615,232.227,230.3122,231.1599,17327.0
2021-11-10 14:00:00,231.87,231.95,231.03,231.03,9000.0,231.2397,231.3195,230.402,230.402,9000.0
2021-11-10 14:30:00,230.97,231.92,230.55,231.71,13608.0,230.3421,231.2896,229.9233,231.0801,13608.0
2021-11-10 15:00:00,231.64,231.99,231.08,231.15,17731.0,231.0103,231.3594,230.4518,230.5217,17731.0
2021-11-10 15:30:00,231.19,232.2,231.1,231.7,54700.0,230.5615,231.5688,230.4718,231.0702,54700.0
2021-11-11 09:30:00,232.28,232.95,231.34,232.63,10776.0,231.6486,232.3168,230.7111,231.9976,10776.0
2021-11-11 10:00:00,232.63,233.51,232.15,233.04,9732.0,231.9976,232.8752,231.5189,232.4065,9732.0
2021-11-11 10:30:00,233.03,233.47,232.77,233.07,17062.0,232.3965,232.8353,232.1372,232.4364,17062.0
2021-11-11 11:00:00,232.94,233.57,232.9,233.42,16089.0,232.3068,232.9351,232.2669,232.7855,16089.0
2021-11-11 11:30:00,233.41,233.54,233.3,233.33,9641.0,232.7755,232.9052,232.6658,232.6957,9641.0
2021-11-11 12:00:00,233.34,233.34,232.87,232.95,16884.0,232.7057,232.7057,232.237,232.3168,16884.0
2021-11-11 12:30:00,232.93,233.35,232.93,233.32,7180.0,232.2968,232.7157,232.2968,232.6858,7180.0
2021-11-11 13:00:00,233.26,233.43,233.11,233.37,7008.0,232.6259,232.7955,232.4763,232.7356,7008.0
2021-11-11 13:30:00,233.46,233.56,233.23,233.23,12125.0,232.8254,232.9251,232.596,232.596,12125.0
2021-11-11 14:00:00,233.21,233.34,232.92,232.97,7024.0,232.5761,232.7057,232.2868,232.3367,7024.0
2021-11-11 14:30:00,233.01,233.35,232.92,233.08,13439.0,232.3766,232.7157,232.2868,232.4464,13439.0
2021-11-11 15:00:00,233.16,233.4,232.86,233.21,15277.0,232.5262,232.7655,232.227,232.5761,15277.0
2021-11-11 15:30:00,233.21,233.5,232.95,233.06,43798.0,232.5761,232.8653,232.3168,232.4265,43798.0
2021-11-12 09:30:00,235.01,235.6,234.04,234.53,12890.0,234.3712,234.9596,233.4038,233.8925,12890.0
2021-11-12 10:00:00,234.44,236.01,234.24,235.97,11072.0,233.8027,235.3684,233.6033,235.3286,11072.0
2021-11-12 10:30:00,236.12,236.71,235.54,236.71,13097.0,235.4781,236.0665,234.8997,236.0665,13097.0
2021-11-12 11:00:00,236.65,237.64,236.51,237.55,11318.0,236.0067,236.994,235.8671,236.9043,11318.0
2021-11-12 11:30:00,237.62,238.07,237.25,237.7,9524.0,236.9741,237.4228,236.6051,237.0538,9524.0
2021-11-12 12:00:00,237.84,237.94,236.9,237.05,12738.0,237.1935,237.2932,236.256,236.4056,12738.0
2021-11-12 12:30:00,237.02,237.02,236.17,236.27,4902.0,236.3757,236.3757,235.528,235.6277,4902.0
2021-11-12 13:00:00,236.27,236.93,235.94,236.78,5036.0,235.6277,236.2859,235.2986,236.1363,5036.0
2021-11-12 13:30:00,236.81,236.97,236.77,236.96,4830.0,236.1663,236.3258,236.1264,236.3159,4830.0
2021-11-12 14:00:00,236.96,237.14,236.42,236.48,6688.0,236.3159,236.4954,235.7773,235.8372,6688.0
2021-11-12 14:30:00,236.5,236.78,236.39,236.52,5629.0,235.8571,236.1363,235.7474,235.8771,5629.0
2021-11-12 15:00:00,236.58,236.63,236.26,236.48,6514.0,235.9369,235.9868,235.6178,235.8372,6514.0
2021-11-12 15:30:00,236.51,236.85,235.88,236.04,35561.0,235.8671,236.2062,235.2388,235.3984,35561.0
2021-11-15 09:30:00,236.56,237.68,235.99,236.88,18810.0,235.9169,237.0339,235.3485,236.2361,18810.0
2021-11-15 10:00:00,237.1,237.87,236.66,237.72,7478.0,236.4555,237.2234,236.0167,237.0738,7478.0
2021-11-15 10:30:00,237.91,239.16,237.91,238.28,19032.0,237.2633,238.5099,237.2633,237.6323,19032.0
2021-11-15 11:00:00,238.52,238.52,238.21,238.28,7086.0,237.8716,237.8716,237.5625,237.6323,7086.0
2021-11-15 11:30:00,238.29,238.64,237.38,237.78,5600.0,237.6422,237.9913,236.7347,237.1336,5600.0
2021-11-15 12:00:00,237.91,238.2,237.62,238.2,18842.0,237.2633,237.5525,236.9741,237.5525,18842.0
2021-11-15 12:30:00,238.29,238.88,237.94,238.59,29896.0,237.6422,238.2306,237.2932,237.9414,29896.0
2021-11-15 13:00:00,238.61,239.0,238.14,238.63,13567.0,237.9614,238.3503,237.4927,237.9813,13567.0
2021-11-15 13:30:00,238.57,238.7,238.29,238.55,19172.0,237.9215,238.0511,237.6422,237.9015,19172.0
2021-11-15 14:00:00,238.52,238.59,237.96,237.96,17316.0,237.8716,237.9414,237.3131,237.3131,17316.0
2021-11-15 14:30:00,237.95,238.88,237.95,238.27,6225.0,237.3032,238.2306,237.3032,237.6223,6225.0
2021-11-15 15:00:00,238.24,238.8,237.94,238.65,11602.0,237.5924,238.1509,237.2932,238.0013,11602.0
2021-11-15 15:30:00,238.71,239.4,238.7,239.29,49585.0,238.0611,238.7492,238.0511,238.6395,49585.0
2021-11-16 09:30:00,239.21,240.78,238.74,240.61,25345.0,238.5597,240.1255,238.091,239.9559,25345.0
2021-11-16 10:00:00,240.6,241.15,239.29,239.71,10620.0,239.946,240.4945,238.6395,239.0584,10620.0
2021-11-16 10:30:00,239.69,240.36,239.62,240.2,9263.0,239.0384,239.7066,238.9686,239.5471,9263.0
2021-11-16 11:00:00,240.3,241.63,240.3,241.58,6477.0,239.6468,240.9732,239.6468,240.9233,6477.0
2021-11-16 11:30:00,241.58,241.79,241.17,241.3,4486.0,240.9233,241.1327,240.5144,240.6441,4486.0
2021-11-16 12:00:00,241.3,241.3,240.64,241.12,6701.0,240.6441,240.6441,239.9859,240.4646,6701.0
2021-11-16 12:30:00,241.12,241.75,241.01,241.52,4873.0,240.4646,241.0928,240.3549,240.8635,4873.0
2021-11-16 13:00:00,241.46,241.84,241.16,241.27,13499.0,240.8036,241.1826,240.5044,240.6141,13499.0
2021-11-16 13:30:00,241.31,241.31,240.58,240.67,8237.0,240.654,240.654,239.926,240.0158,8237.0
2021-11-16 14:00:00,240.59,240.69,239.61,239.74,7891.0,239.936,240.0357,238.9587,239.0883,7891.0
2021-11-16 14:30:00,239.76,240.25,239.76,240.09,6773.0,239.1082,239.5969,239.1082,239.4374,6773.0
2021-11-16 15:00:00,240.05,240.46,240.0,240.26,5200.0,239.3975,239.8063,239.3476,239.6069,5200.0
2021-11-16 15:30:00,240.29,240.65,239.22,239.69,49130.0,239.6368,239.9958,238.5697,239.0384,49130.0
2021-11-17 09:30:00,240.04,240.81,239.41,240.07,12801.0,239.3875,240.1554,238.7592,239.4174,12801.0
2021-11-17 10:00:00,240.09,241.45,240.08,241.1,14253.0,239.4374,240.7937,239.4274,240.4446,14253.0
2021-11-17 10:30:00,241.01,241.48,240.67,240.96,17085.0,240.3549,240.8236,240.0158,240.305,17085.0
2021-11-17 11:00:00,240.93,241.26,240.62,241.16,11285.0,240.2751,240.6042,239.9659,240.5044,11285.0
2021-11-17 11:30:00,241.27,241.87,241.0,241.85,6404.0,240.6141,241.2125,240.3449,241.1926,6404.0
2021-11-17 12:00:00,241.77,242.25,241.27,241.28,18761.0,241.1128,241.5915,240.6141,240.6241,18761.0
2021-11-17 12:30:00,241.21,241.65,241.19,241.2,7476.0,240.5543,240.9931,240.5344,240.5443,7476.0
2021-11-17 13:00:00,241.14,241.35,240.71,240.79,8251.0,240.4845,240.6939,240.0557,240.1354,8251.0
2021-11-17 13:30:00,240.61,240.65,239.96,240.18,14141.0,239.9559,239.9958,239.3077,239.5271,14141.0
2021-11-17 14:00:00,240.1,240.2,239.29,239.59,11828.0,239.4473,239.5471,238.6395,238.9387,11828.0
2021-11-17 14:30:00,239.61,239.72,239.19,239.5,11783.0,238.9587,239.0684,238.5398,238.849,11783.0
2021-11-17 15:00:00,239.5,239.94,239.4,239.61,12872.0,238.849,239.2878,238.7492,238.9587,12872.0
2021-11-17 15:30:00,239.62,239.86,239.29,239.57,58350.0,238.9686,239.208,238.6395,238.9188,58350.0
2021-11-18 09:30:00,239.25,239.42,238.12,238.47,10129.0,238.5996,238.7692,237.4727,237.8218,10129.0
2021-11-18 10:00:00,239.19,239.39,238.11,239.21,5340.0,238.5398,238.7393,237.4627,238.5597,5340.0
2021-11-18 10:30:00,239.22,240.76,239.16,240.7,8167.0,238.5697,240.1055,238.5099,240.0457,8167.0
2021-11-18 11:00:00,240.69,240.91,240.23,240.52,8757.0,240.0357,240.2551,239.577,239.8662,8757.0
2021-11-18 11:30:00,240.45,241.48,240.45,241.47,27418.0,239.7964,240.8236,239.7964,240.8136,27418.0
2021-11-18 12:00:00,241.47,241.77,241.15,241.58,7963.0,240.8136,241.1128,240.4945,240.9233,7963.0
2021-11-18 12:30:00,241.54,242.09,241.31,242.0,46496.0,240.8834,241.4319,240.654,241.3422,46496.0
2021-11-18 13:00:00,242.29,242.4,241.67,241.9,73996.0,241.6314,241.7411,241.0131,241.2424,73996.0
2021-11-18 13:30:00,241.98,241.99,241.48,241.71,7706.0,241.3222,241.3322,240.8236,241.0529,7706.0
2021-11-18 14:00:00,241.7,241.7,240.87,240.95,8121.0,241.043,241.043,240.2152,240.295,8121.0
2021-11-18 14:30:00,240.85,240.93,239.92,240.77,12952.0,240.1953,240.2751,239.2678,240.1155,12952.0
2021-11-18 15:00:00,240.85,241.12,240.4,241.05,16941.0,240.1953,240.4646,239.7465,240.3947,16941.0
2021-11-18 15:30:00,241.01,241.39,240.42,241.09,78412.0,240.3549,240.7338,239.7665,240.4346,78412.0
2021-11-19 09:30:00,241.89,244.0,240.85,243.01,44601.0,241.2325,243.3367,240.1953,242.3494,44601.0
2021-11-19 10:00:00,243.08,244.85,242.88,243.11,17863.0,242.4192,244.1844,242.2198,242.4491,17863.0
2021-11-19 10:30:00,242.82,243.67,242.52,242.71,14375.0,242.1599,243.0076,241.8607,242.0502,14375.0
2021-11-19 11:00:00,242.98,243.98,242.57,243.93,17534.0,242.3195,243.3168,241.9106,243.2669,17534.0
2021-11-19 11:30:00,244.01,244.67,243.73,243.84,13165.0,243.3467,244.0049,243.0675,243.1772,13165.0
2021-11-19 12:00:00,243.79,244.71,243.77,244.35,6800.0,243.1273,244.0448,243.1073,243.6858,6800.0
2021-11-19 12:30:00,244.3,245.22,244.29,244.76,13386.0,243.6359,244.5534,243.6259,244.0947,13386.0
2021-11-19 13:00:00,244.83,245.7,244.81,244.93,10900.0,244.1645,245.0321,244.1445,244.2642,10900.0
2021-11-19 13:30:00,244.97,245.45,244.82,245.19,12945.0,244.3041,244.7828,244.1545,244.5235,12945.0
2021-11-19 14:00:00,245.12,245.76,244.9,245.58,14395.0,244.4537,245.0919,244.2343,244.9124,14395.0
2021-11-19 14:30:00,245.7,245.91,244.68,244.68,16837.0,245.0321,245.2415,244.0149,244.0149,16837.0
2021-11-19 15:00:00,244.67,245.34,244.62,245.26,18308.0,244.0049,244.6731,243.955,244.5933,18308.0
2021-11-19 15:30:00,245.27,246.1,244.82,245.71,98459.0,244.6033,245.431,244.1545,245.0421,98459.0
2021-11-22 09:30:00,244.91,247.33,243.35,247.13,71516.0,244.2442,246.6577,242.6885,246.4582,71516.0
2021-11-22 10:00:00,247.21,248.22,246.14,246.54,80204.0,246.538,247.5453,245.4709,245.8698,80204.0
2021-11-22 10:30:00,246.61,246.61,245.39,246.13,22690.0,245.9396,245.9396,244.7229,245.4609,22690.0
2021-11-22 11:00:00,246.03,246.96,245.19,246.27,65396.0,245.3612,246.2887,244.5235,245.6006,65396.0
2021-11-22 11:30:00,246.14,246.24,244.61,244.94,15220.0,245.4709,245.5706,243.9451,244.2742,15220.0
2021-11-22 12:00:00,244.7,245.18,242.7,242.77,15746.0,244.0348,244.5135,242.0403,242.1101,15746.0
2021-11-22 12:30:00,242.77,242.81,240.95,241.25,83843.0,242.1101,242.15,240.295,240.5942,83843.0
2021-11-22 13:00:00,241.15,241.94,240.24,241.28,10016.0,240.4945,241.2823,239.5869,240.6241,10016.0
2021-11-22 13:30:00,241.3,242.35,241.25,242.02,11373.0,240.6441,241.6912,240.5942,241.3621,11373.0
2021-11-22 14:00:00,242.07,242.13,241.45,241.83,6897.0,241.412,241.4718,240.7937,241.1726,6897.0
2021-11-22 14:30:00,241.77,242.47,241.76,242.45,9363.0,241.1128,241.8109,241.1028,241.7909,9363.0
2021-11-22 15:00:00,242.37,242.75,242.21,242.62,16903.0,241.7112,242.0901,241.5516,241.9605,16903.0
2021-11-22 15:30:00,242.64,242.71,241.39,241.5,102225.0,241.9804,242.0502,240.7338,240.8435,102225.0
2021-11-23 09:30:00,240.13,242.02,239.69,241.79,12238.0,239.4772,241.3621,239.0384,241.1327,12238.0
2021-11-23 10:00:00,241.62,242.35,240.08,240.21,19218.0,240.9632,241.6912,239.4274,239.557,19218.0
2021-11-23 10:30:00,240.27,240.4,239.16,239.86,47501.0,239.6169,239.7465,238.5099,239.208,47501.0
2021-11-23 11:00:00,239.86,241.16,239.06,241.01,15144.0,239.208,240.5044,238.4102,240.3549,15144.0
2021-11-23 11:30:00,240.89,241.16,239.77,239.96,9770.0,240.2352,240.5044,239.1182,239.3077,9770.0
2021-11-23 12:00:00,239.86,240.72,239.83,240.64,9351.0,239.208,240.0656,239.1781,239.9859,9351.0
2021-11-23 12:30:00,240.6,241.09,240.5,240.75,30162.0,239.946,240.4346,239.8462,240.0956,30162.0
2021-11-23 13:00:00,240.75,241.46,240.66,241.33,19945.0,240.0956,240.8036,240.0058,240.674,19945.0
2021-11-23 13:30:00,241.21,242.43,240.96,241.8,12776.0,240.5543,241.771,240.305,241.1427,12776.0
2021-11-23 14:00:00,241.73,241.86,240.83,241.06,10008.0,241.0729,241.2025,240.1753,240.4047,10008.0
2021-11-23 14:30:00,241.08,241.76,240.85,241.4,56008.0,240.4247,241.1028,240.1953,240.7438,56008.0
2021-11-23 15:00:00,241.5,241.67,240.89,240.89,85853.0,240.8435,241.0131,240.2352,240.2352,85853.0
2021-11-23 15:30:00,240.91,242.56,240.89,241.9,50471.0,240.2551,241.9006,240.2352,241.2424,50471.0
2021-11-24 09:30:00,241.3,243.16,240.56,241.25,15636.0,240.6441,242.499,239.9061,240.5942,15636.0
2021-11-24 10:00:00,241.21,242.53,240.51,242.0,10778.0,240.5543,241.8707,239.8562,241.3422,10778.0
2021-11-24 10:30:00,242.14,242.23,240.42,241.07,21681.0,241.4818,241.5715,239.7665,240.4147,21681.0
2021-11-24 11:00:00,240.88,241.06,239.83,240.32,24227.0,240.2252,240.4047,239.1781,239.6667,24227.0
2021-11-24 11:30:00,240.39,240.96,240.34,240.77,12830.0,239.7365,240.305,239.6867,240.1155,12830.0
2021-11-24 12:00:00,240.85,242.42,240.82,241.87,8276.0,240.1953,241.761,240.1654,241.2125,8276.0
2021-11-24 12:30:00,242.3,242.84,242.14,242.43,8243.0,241.6413,242.1799,241.4818,241.771,8243.0
2021-11-24 13:00:00,242.38,242.89,242.18,242.78,10239.0,241.7211,242.2297,241.5217,242.12,10239.0
2021-11-24 13:30:00,242.92,243.17,242.71,242.95,8763.0,242.2597,242.509,242.0502,242.2896,8763.0
2021-11-24 14:00:00,243.04,243.58,242.45,243.19,11273.0,242.3793,242.9179,241.7909,242.5289,11273.0
2021-11-24 14:30:00,243.13,244.33,243.13,244.26,13420.0,242.4691,243.6658,242.4691,243.596,13420.0
2021-11-24 15:00:00,244.27,245.3,244.1,245.06,17601.0,243.606,244.6332,243.4365,244.3938,17601.0
2021-11-24 15:30:00,245.08,245.56,244.6,245.42,71898.0,244.4138,244.8925,243.9351,244.7529,71898.0
2021-11-26 09:30:00,244.99,248.11,244.47,244.67,39561.0,244.324,247.4356,243.8054,244.0049,39561.0
2021-11-26 10:00:00,244.47,245.5,243.32,245.24,21150.0,243.8054,244.8326,242.6586,244.5734,21150.0
2021-11-26 10:30:00,245.52,245.74,243.96,245.15,14258.0,244.8526,245.072,243.2968,244.4836,14258.0
2021-11-26 11:00:00,244.82,245.49,244.58,245.45,10003.0,244.1545,244.8227,243.9151,244.7828,10003.0
2021-11-26 11:30:00,245.67,245.78,244.1,244.1,18830.0,245.0022,245.1119,243.4365,243.4365,18830.0
2021-11-26 12:00:00,244.26,244.5,243.21,244.35,15283.0,243.596,243.8354,242.5489,243.6858,15283.0
2021-11-26 12:30:00,244.54,244.54,239.76,241.09,93915.0,243.8753,243.8753,239.1082,240.4346,93915.0
2021-11-29 09:30:00,242.12,244.53,240.63,244.1,26499.0,241.4618,243.8653,239.9759,243.4365,26499.0
2021-11-29 10:00:00,244.25,244.54,243.31,243.91,12569.0,243.586,243.8753,242.6486,243.247,12569.0
2021-11-29 10:30:00,243.84,244.05,243.31,243.83,11704.0,243.1772,243.3866,242.6486,243.1672,11704.0
2021-11-29 11:00:00,243.61,244.18,243.32,243.63,16829.0,242.9478,243.5162,242.6586,242.9677,16829.0
2021-11-29 11:30:00,243.66,244.47,243.51,243.7,11836.0,242.9976,243.8054,242.8481,243.0375,11836.0
2021-11-29 12:00:00,243.69,244.22,243.61,244.07,13100.0,243.0276,243.5561,242.9478,243.4065,13100.0
2021-11-29 12:30:00,244.09,244.75,244.09,244.58,20060.0,243.4265,244.0847,243.4265,243.9151,20060.0
2021-11-29 13:00:00,244.59,246.17,244.59,245.33,10174.0,243.9251,245.5008,243.9251,244.6631,10174.0
2021-11-29 13:30:00,245.43,245.86,245.05,245.6,12251.0,244.7628,245.1917,244.3839,244.9324,12251.0
2021-11-29 14:00:00,245.42,245.47,244.69,245.24,15856.0,244.7529,244.8027,244.0248,244.5734,15856.0
2021-11-29 14:30:00,245.32,245.45,244.96,245.19,16583.0,244.6531,244.7828,244.2941,244.5235,16583.0
2021-11-29 15:00:00,245.3,245.42,244.57,245.04,19275.0,244.6332,244.7529,243.9052,244.3739,19275.0
2021-11-29 15:30:00,244.92,245.17,244.33,244.48,78357.0,244.2542,244.5035,243.6658,243.8154,78357.0
2021-11-30 09:30:00,245.13,246.16,244.18,244.55,30401.0,244.4637,245.4909,243.5162,243.8852,30401.0
2021-11-30 10:00:00,244.75,244.75,242.82,242.95,16333.0,244.0847,244.0847,242.1599,242.2896,16333.0
2021-11-30 10:30:00,242.88,243.34,240.1,240.59,21659.0,242.2198,242.6785,239.4473,239.936,21659.0
2021-11-30 11:00:00,240.38,241.37,239.59,241.1,15768.0,239.7266,240.7139,238.9387,240.4446,15768.0
2021-11-30 11:30:00,241.11,241.11,240.12,240.7,21396.0,240.4546,240.4546,239.4673,240.0457,21396.0
2021-11-30 12:00:00,240.9,241.76,240.75,241.33,18240.0,240.2451,241.1028,240.0956,240.674,18240.0
2021-11-30 12:30:00,241.38,241.69,240.12,241.54,20258.0,240.7238,241.033,239.4673,240.8834,20258.0
2021-11-30 13:00:00,241.66,242.34,241.37,242.3,18398.0,241.0031,241.6812,240.7139,241.6413,18398.0
2021-11-30 13:30:00,242.34,242.72,242.07,242.7,24864.0,241.6812,242.0602,241.412,242.0403,24864.0
2021-11-30 14:00:00,242.67,242.88,242.12,242.25,21241.0,242.0103,242.2198,241.4618,241.5915,21241.0
2021-11-30 14:30:00,242.34,242.51,240.35,240.58,49949.0,241.6812,241.8508,239.6966,239.926,49949.0
2021-11-30 15:00:00,240.61,240.92,239.62,240.01,39049.0,239.9559,240.2651,238.9686,239.3576,39049.0
2021-11-30 15:30:00,239.87,242.3,238.8,240.26,239710.0,239.2179,241.6413,238.1509,239.6069,239710.0
2021-12-01 09:30:00,240.25,242.42,236.76,237.28,36611.0,239.5969,241.761,236.1164,236.635,36611.0
2021-12-01 10:00:00,237.3,238.8,237.29,238.58,17373.0,236.6549,238.1509,236.645,237.9315,17373.0
2021-12-01 10:30:00,238.58,240.7,238.25,240.34,11582.0,237.9315,240.0457,237.6024,239.6867,11582.0
2021-12-01 11:00:00,240.44,241.17,239.77,241.09,11258.0,239.7864,240.5144,239.1182,240.4346,11258.0
2021-12-01 11:30:00,240.89,241.7,240.08,240.23,20188.0,240.2352,241.043,239.4274,239.577,20188.0
2021-12-01 12:00:00,240.62,241.67,240.5,240.85,10947.0,239.9659,241.0131,239.8462,240.1953,10947.0
2021-12-01 12:30:00,240.92,241.73,239.61,239.62,18311.0,240.2651,241.0729,238.9587,238.9686,18311.0
2021-12-01 13:00:00,239.83,240.59,239.59,240.47,11604.0,239.1781,239.936,238.9387,239.8163,11604.0
2021-12-01 13:30:00,240.4,241.85,239.98,241.33,31741.0,239.7465,241.1926,239.3277,240.674,31741.0
2021-12-01 14:00:00,241.52,242.0,240.8,242.0,18153.0,240.8635,241.3422,240.1454,241.3422,18153.0
2021-12-01 14:30:00,241.97,242.23,240.96,241.1,14458.0,241.3122,241.5715,240.305,240.4446,14458.0
2021-12-01 15:00:00,241.14,241.25,239.6,239.76,21939.0,240.4845,240.5942,238.9487,239.1082,21939.0
2021-12-01 15:30:00,239.77,240.6,238.09,238.33,111696.0,239.1182,239.946,237.4428,237.6821,111696.0
2021-12-02 09:30:00,238.48,242.0,238.38,240.85,19588.0,237.8317,241.3422,237.732,240.1953,19588.0
2021-12-02 10:00:00,240.53,241.62,239.08,239.81,24197.0,239.8762,240.9632,238.4301,239.1581,24197.0
2021-12-02 10:30:00,239.8,240.28,237.77,239.36,16659.0,239.1481,239.6268,237.1237,238.7093,16659.0
2021-12-02 11:00:00,239.51,240.2,238.29,238.38,30350.0,238.8589,239.5471,237.6422,237.732,30350.0
2021-12-02 11:30:00,238.39,238.39,236.88,238.38,16764.0,237.742,237.742,236.2361,237.732,16764.0
2021-12-02 12:00:00,238.44,239.52,238.01,239.43,24507.0,237.7918,238.8689,237.363,238.7791,24507.0
2021-12-02 12:30:00,239.32,239.73,238.9,239.08,23173.0,238.6694,239.0783,238.2506,238.4301,23173.0
2021-12-02 13:00:00,239.0,239.81,238.57,239.44,19791.0,238.3503,239.1581,237.9215,238.7891,19791.0
2021-12-02 13:30:00,239.54,240.46,238.91,240.46,26122.0,238.8888,239.8063,238.2606,239.8063,26122.0
2021-12-02 14:00:00,240.59,241.28,240.04,241.09,18626.0,239.936,240.6241,239.3875,240.4346,18626.0
2021-12-02 14:30:00,241.19,241.55,240.54,240.99,18004.0,240.5344,240.8934,239.8861,240.3349,18004.0
2021-12-02 15:00:00,241.18,241.91,240.8,241.33,24050.0,240.5244,241.2524,240.1454,240.674,24050.0
2021-12-02 15:30:00,241.4,241.87,240.2,240.64,86480.0,240.7438,241.2125,239.5471,239.9859,86480.0
2021-12-03 09:30:00,241.41,241.73,238.75,239.65,28274.0,240.7538,241.0729,238.101,238.9985,28274.0
2021-12-03 10:00:00,239.63,239.63,238.25,239.36,15936.0,238.9786,238.9786,237.6024,238.7093,15936.0
2021-12-03 10:30:00,239.16,239.16,237.37,237.52,11950.0,238.5099,238.5099,236.7247,236.8743,11950.0
2021-12-03 11:00:00,237.53,238.09,236.5,237.82,17160.0,236.8843,237.4428,235.8571,237.1735,17160.0
2021-12-03 11:30:00,237.82,237.82,236.5,236.61,11104.0,237.1735,237.1735,235.8571,235.9668,11104.0
2021-12-03 12:00:00,236.81,238.51,236.8,238.36,6660.0,236.1663,237.8616,236.1563,237.7121,6660.0
2021-12-03 12:30:00,238.35,239.45,238.02,238.57,10177.0,237.7021,238.7991,237.373,237.9215,10177.0
2021-12-03 13:00:00,238.52,239.1,238.19,238.54,8987.0,237.8716,238.45,237.5425,237.8916,8987.0
2021-12-03 13:30:00,238.24,238.24,237.17,237.36,10651.0,237.5924,237.5924,236.5253,236.7148,10651.0
2021-12-03 14:00:00,237.24,237.7,236.59,237.48,11812.0,236.5951,237.0538,235.9469,236.8344,11812.0
2021-12-03 14:30:00,237.34,237.43,236.68,236.93,10378.0,236.6948,236.7846,236.0366,236.2859,10378.0
2021-12-03 15:00:00,236.86,237.82,236.64,237.39,16259.0,236.2161,237.1735,235.9967,236.7447,16259.0
2021-12-03 15:30:00,237.38,238.91,237.1,238.62,51650.0,236.7347,238.2606,236.4555,237.9713,51650.0
2021-12-06 09:30:00,239.34,240.42,238.54,238.97,29620.0,238.6894,239.7665,237.8916,238.3204,29620.0
2021-12-06 10:00:00,238.97,240.2,238.06,240.19,53226.0,238.3204,239.5471,237.4129,239.5371,53226.0
2021-12-06 10:30:00,240.08,240.28,239.33,240.08,20663.0,239.4274,239.6268,238.6794,239.4274,20663.0
2021-12-06 11:00:00,240.0,240.2,239.24,239.44,21586.0,239.3476,239.5471,238.5897,238.7891,21586.0
2021-12-06 11:30:00,239.49,239.94,239.26,239.55,7243.0,238.839,239.2878,238.6096,238.8988,7243.0
2021-12-06 12:00:00,239.65,240.41,239.54,239.8,25601.0,238.9985,239.7565,238.8888,239.1481,25601.0
2021-12-06 12:30:00,239.94,240.17,239.81,239.97,17653.0,239.2878,239.5171,239.1581,239.3177,17653.0
2021-12-06 13:00:00,240.18,241.03,239.99,240.96,30923.0,239.5271,240.3748,239.3376,240.305,30923.0
2021-12-06 13:30:00,241.05,241.4,240.67,240.77,27394.0,240.3947,240.7438,240.0158,240.1155,27394.0
2021-12-06 14:00:00,240.83,241.03,240.32,240.47,12858.0,240.1753,240.3748,239.6667,239.8163,12858.0
2021-12-06 14:30:00,240.54,240.88,239.95,240.2,13343.0,239.8861,240.2252,239.2977,239.5471,13343.0
2021-12-06 15:00:00,240.19,240.51,239.96,240.19,32827.0,239.5371,239.8562,239.3077,239.5371,32827.0
2021-12-06 15:30:00,240.16,240.42,239.8,240.02,74313.0,239.5072,239.7665,239.1481,239.3675,74313.0
2021-12-07 09:30:00,242.17,244.69,242.17,244.17,24350.0,241.5117,244.0248,241.5117,243.5063,24350.0
2021-12-07 10:00:00,244.43,245.23,244.12,244.46,14823.0,243.7656,244.5634,243.4564,243.7955,14823.0
2021-12-07 10:30:00,244.7,245.25,244.56,245.09,7932.0,244.0348,244.5833,243.8952,244.4238,7932.0
2021-12-07 11:00:00,244.97,245.16,244.21,244.56,26364.0,244.3041,244.4936,243.5462,243.8952,26364.0
2021-12-07 11:30:00,244.57,245.07,244.39,244.79,8148.0,243.9052,244.4038,243.7257,244.1246,8148.0
2021-12-07 12:00:00,244.61,244.81,244.3,244.47,5736.0,243.9451,244.1445,243.6359,243.8054,5736.0
2021-12-07 12:30:00,244.7,244.9,244.32,244.78,6300.0,244.0348,244.2343,243.6559,244.1146,6300.0
2021-12-07 13:00:00,244.97,245.18,244.78,244.78,8013.0,244.3041,244.5135,244.1146,244.1146,8013.0
2021-12-07 13:30:00,244.55,244.86,244.38,244.55,6726.0,243.8852,244.1944,243.7157,243.8852,6726.0
2021-12-07 14:00:00,244.44,244.83,244.23,244.56,4955.0,243.7755,244.1645,243.5661,243.8952,4955.0
2021-12-07 14:30:00,244.67,244.89,244.36,244.86,9997.0,244.0049,244.2243,243.6957,244.1944,9997.0
2021-12-07 15:00:00,244.74,244.81,244.22,244.53,9871.0,244.0747,244.1445,243.5561,243.8653,9871.0
2021-12-07 15:30:00,244.54,244.65,244.03,244.29,58911.0,243.8753,243.985,243.3666,243.6259,58911.0
2021-12-08 09:30:00,245.15,246.17,243.73,244.03,10364.0,244.4836,245.5008,243.0675,243.3666,10364.0
2021-12-08 10:00:00,244.3,245.09,242.49,242.91,10044.0,243.6359,244.4238,241.8308,242.2497,10044.0
2021-12-08 10:30:00,242.82,244.02,242.82,243.7,11101.0,242.1599,243.3567,242.1599,243.0375,11101.0
2021-12-08 11:00:00,243.48,243.48,241.67,242.13,21579.0,242.8181,242.8181,241.0131,241.4718,21579.0
2021-12-08 11:30:00,242.11,242.27,240.98,241.17,7330.0,241.4519,241.6114,240.3249,240.5144,7330.0
2021-12-08 12:00:00,241.1,241.73,240.76,241.16,10438.0,240.4446,241.0729,240.1055,240.5044,10438.0
2021-12-08 12:30:00,241.21,242.29,240.89,242.27,7945.0,240.5543,241.6314,240.2352,241.6114,7945.0
2021-12-08 13:00:00,242.26,242.93,241.94,242.87,11477.0,241.6015,242.2696,241.2823,242.2098,11477.0
2021-12-08 13:30:00,242.92,243.12,242.58,242.58,9067.0,242.2597,242.4591,241.9206,241.9206,9067.0
2021-12-08 14:00:00,242.65,242.88,242.27,242.51,5677.0,241.9904,242.2198,241.6114,241.8508,5677.0
2021-12-08 14:30:00,242.59,243.92,242.59,243.92,21114.0,241.9306,243.2569,241.9306,243.2569,21114.0
2021-12-08 15:00:00,243.98,244.09,243.0,243.02,20000.0,243.3168,243.4265,242.3394,242.3594,20000.0
2021-12-08 15:30:00,243.01,243.34,242.69,242.78,48366.0,242.3494,242.6785,242.0303,242.12,48366.0
2021-12-09 09:30:00,242.45,243.42,241.83,242.08,12762.0,241.7909,242.7583,241.1726,241.4219,12762.0
2021-12-09 10:00:00,242.22,242.64,241.85,241.85,10602.0,241.5616,241.9804,241.1926,241.1926,10602.0
2021-12-09 10:30:00,241.7,242.08,241.26,241.26,8208.0,241.043,241.4219,240.6042,240.6042,8208.0
2021-12-09 11:00:00,241.38,242.18,241.3,242.14,10828.0,240.7238,241.5217,240.6441,241.4818,10828.0
2021-12-09 11:30:00,242.16,242.67,242.16,242.38,12236.0,241.5017,242.0103,241.5017,241.7211,12236.0
2021-12-09 12:00:00,242.36,242.36,241.2,241.71,7900.0,241.7012,241.7012,240.5443,241.0529,7900.0
2021-12-09 12:30:00,241.56,241.88,241.56,241.88,5068.0,240.9034,241.2225,240.9034,241.2225,5068.0
2021-12-09 13:00:00,241.87,242.64,241.67,242.5,9406.0,241.2125,241.9804,241.0131,241.8408,9406.0
2021-12-09 13:30:00,242.45,242.79,241.55,241.8,15312.0,241.7909,242.13,240.8934,241.1427,15312.0
2021-12-09 14:00:00,241.67,242.33,241.57,242.0,6612.0,241.0131,241.6713,240.9133,241.3422,6612.0
2021-12-09 14:30:00,242.03,242.16,241.43,241.43,10493.0,241.3721,241.5017,240.7737,240.7737,10493.0
2021-12-09 15:00:00,241.63,241.82,240.34,240.47,8000.0,240.9732,241.1626,239.6867,239.8163,8000.0
2021-12-09 15:30:00,240.53,241.68,240.51,240.56,41037.0,239.8762,241.023,239.8562,239.9061,41037.0
2021-12-10 09:30:00,242.68,243.44,240.56,242.63,10891.0,242.0203,242.7782,239.9061,241.9704,10891.0
2021-12-10 10:00:00,242.98,243.99,242.33,243.66,6611.0,242.3195,243.3267,241.6713,242.9976,6611.0
2021-12-10 10:30:00,243.75,243.76,241.98,242.3,10488.0,243.0874,243.0974,241.3222,241.6413,10488.0
2021-12-10 11:00:00,242.28,242.65,241.65,242.65,8000.0,241.6214,241.9904,240.9931,241.9904,8000.0
2021-12-10 11:30:00,242.7,243.9,242.49,243.21,7094.0,242.0403,243.237,241.8308,242.5489,7094.0
2021-12-10 12:00:00,243.34,243.67,243.01,243.34,7774.0,242.6785,243.0076,242.3494,242.6785,7774.0
2021-12-10 12:30:00,242.92,243.33,242.69,243.26,4467.0,242.2597,242.6685,242.0303,242.5987,4467.0
2021-12-10 13:00:00,243.33,243.84,243.3,243.84,5336.0,242.6685,243.1772,242.6386,243.1772,5336.0
2021-12-10 13:30:00,243.94,244.14,243.48,243.75,19687.0,243.2769,243.4763,242.8181,243.0874,19687.0
2021-12-10 14:00:00,243.81,244.1,243.41,243.6,9712.0,243.1472,243.4365,242.7483,242.9378,9712.0
2021-12-10 14:30:00,243.67,243.82,243.36,243.6,11954.0,243.0076,243.1572,242.6985,242.9378,11954.0
2021-12-10 15:00:00,243.54,243.89,243.32,243.86,9997.0,242.878,243.227,242.6586,243.1971,9997.0
2021-12-10 15:30:00,243.87,244.88,243.87,244.66,90152.0,243.2071,244.2143,243.2071,243.9949,90152.0
2021-12-13 09:30:00,240.94,241.33,231.75,236.69,145369.0,240.285,240.674,231.12,236.0466,145369.0
2021-12-13 10:00:00,236.85,240.87,236.48,240.61,49714.0,236.2062,240.2152,235.8372,239.9559,49714.0
2021-12-13 10:30:00,240.74,242.31,239.61,241.89,37907.0,240.0856,241.6513,238.9587,241.2325,37907.0
2021-12-13 11:00:00,241.8,242.71,241.12,242.51,20971.0,241.1427,242.0502,240.4646,241.8508,20971.0
2021-12-13 11:30:00,242.53,243.02,241.63,241.88,21491.0,241.8707,242.3594,240.9732,241.2225,21491.0
2021-12-13 12:00:00,241.73,242.91,241.28,242.37,16433.0,241.0729,242.2497,240.6241,241.7112,16433.0
2021-12-13 12:30:00,242.21,242.24,241.2,241.2,8790.0,241.5516,241.5815,240.5443,240.5443,8790.0
2021-12-13 13:00:00,241.24,241.88,241.15,241.83,9608.0,240.5842,241.2225,240.4945,241.1726,9608.0
2021-12-13 13:30:00,241.78,242.13,241.31,241.94,13259.0,241.1228,241.4718,240.654,241.2823,13259.0
2021-12-13 14:00:00,241.95,242.16,241.79,242.14,11465.0,241.2923,241.5017,241.1327,241.4818,11465.0
2021-12-13 14:30:00,242.3,242.65,242.0,242.57,11254.0,241.6413,241.9904,241.3422,241.9106,11254.0
2021-12-13 15:00:00,242.57,242.78,242.14,242.4,21796.0,241.9106,242.12,241.4818,241.7411,21796.0
2021-12-13 15:30:00,242.53,243.43,242.43,242.92,95503.0,241.8707,242.7683,241.771,242.2597,95503.0
2021-12-14 09:30:00,241.65,242.19,239.56,239.56,20760.0,240.9931,241.5316,238.9088,238.9088,20760.0
2021-12-14 10:00:00,239.45,240.07,237.16,237.35,32119.0,238.7991,239.4174,236.5153,236.7048,32119.0
2021-12-14 10:30:00,237.51,237.78,235.43,235.63,23031.0,236.8644,237.1336,234.79,234.9895,23031.0
2021-12-14 11:00:00,235.86,236.67,235.22,235.67,24356.0,235.2188,236.0266,234.5806,235.0294,24356.0
2021-12-14 11:30:00,235.63,236.78,235.59,236.08,12653.0,234.9895,236.1363,234.9496,235.4383,12653.0
2021-12-14 12:00:00,235.99,236.28,235.37,235.45,15854.0,235.3485,235.6377,234.7302,234.81,15854.0
2021-12-14 12:30:00,235.45,235.49,233.53,233.53,26579.0,234.81,234.8499,232.8952,232.8952,26579.0
2021-12-14 13:00:00,233.68,235.03,233.32,234.66,15794.0,233.0448,234.3911,232.6858,234.0221,15794.0
2021-12-14 13:30:00,234.8,235.04,233.6,234.27,14196.0,234.1617,234.4011,232.965,233.6332,14196.0
2021-12-14 14:00:00,234.69,235.45,234.48,235.15,12349.0,234.052,234.81,233.8426,234.5108,12349.0
2021-12-14 14:30:00,235.07,236.7,235.04,236.7,19929.0,234.431,236.0566,234.4011,236.0566,19929.0
2021-12-14 15:00:00,236.79,237.51,236.68,237.51,29103.0,236.1463,236.8644,236.0366,236.8644,29103.0
2021-12-14 15:30:00,237.51,238.86,237.31,238.1,108136.0,236.8644,238.2107,236.6649,237.4528,108136.0
2021-12-15 09:30:00,238.84,240.41,238.0,238.88,16677.0,238.1907,239.7565,237.353,238.2306,16677.0
2021-12-15 10:00:00,238.82,239.89,238.41,238.93,13418.0,238.1708,239.2379,237.7619,238.2805,13418.0
2021-12-15 10:30:00,238.94,239.72,238.52,238.68,8658.0,238.2905,239.0684,237.8716,238.0312,8658.0
2021-12-15 11:00:00,238.68,238.88,237.52,237.88,14605.0,238.0312,238.2306,236.8743,237.2334,14605.0
2021-12-15 11:30:00,237.79,238.66,237.41,238.2,10558.0,237.1436,238.0112,236.7646,237.5525,10558.0
2021-12-15 12:00:00,238.15,238.62,237.8,238.2,11194.0,237.5026,237.9713,237.1536,237.5525,11194.0
2021-12-15 12:30:00,238.59,238.78,238.41,238.6,8264.0,237.9414,238.1309,237.7619,237.9514,8264.0
2021-12-15 13:00:00,238.53,238.54,238.14,238.2,6705.0,237.8816,237.8916,237.4927,237.5525,6705.0
2021-12-15 13:30:00,238.24,238.66,238.24,238.66,7751.0,237.5924,238.0112,237.5924,238.0112,7751.0
2021-12-15 14:00:00,238.51,240.11,237.87,238.87,13558.0,237.8616,239.4573,237.2234,238.2207,13558.0
2021-12-15 14:30:00,238.73,239.48,238.29,239.05,12008.0,238.081,238.829,237.6422,238.4002,12008.0
2021-12-15 15:00:00,239.18,241.3,238.99,240.92,14614.0,238.5298,240.6441,238.3403,240.2651,14614.0
2021-12-15 15:30:00,241.01,242.02,240.4,241.72,59659.0,240.3549,241.3621,239.7465,241.0629,59659.0
2021-12-16 09:30:00,242.72,242.9,239.4,240.38,17217.0,242.0602,242.2397,238.7492,239.7266,17217.0
2021-12-16 10:00:00,240.37,240.75,238.73,240.65,19543.0,239.7166,240.0956,238.081,239.9958,19543.0
2021-12-16 10:30:00,240.53,241.28,239.77,240.18,22752.0,239.8762,240.6241,239.1182,239.5271,22752.0
2021-12-16 11:00:00,240.37,240.37,238.59,239.21,17061.0,239.7166,239.7166,237.9414,238.5597,17061.0
2021-12-16 11:30:00,239.15,239.15,238.15,238.69,13357.0,238.4999,238.4999,237.5026,238.0412,13357.0
2021-12-16 12:00:00,238.62,238.95,238.22,238.4,11471.0,237.9713,238.3005,237.5724,237.7519,11471.0
2021-12-16 12:30:00,238.38,238.58,237.96,237.96,12614.0,237.732,237.9315,237.3131,237.3131,12614.0
2021-12-16 13:00:00,237.97,239.0,237.53,238.51,15367.0,237.3231,238.3503,236.8843,237.8616,15367.0
2021-12-16 13:30:00,238.47,239.13,238.12,238.65,9779.0,237.8218,238.48,237.4727,238.0013,9779.0
2021-12-16 14:00:00,238.68,238.79,237.63,238.05,15729.0,238.0312,238.1409,236.984,237.4029,15729.0
2021-12-16 14:30:00,238.04,238.25,237.25,238.21,17376.0,237.3929,237.6024,236.6051,237.5625,17376.0
2021-12-16 15:00:00,238.13,239.33,237.89,239.18,15397.0,237.4827,238.6794,237.2433,238.5298,15397.0
2021-12-16 15:30:00,239.36,240.54,239.27,239.94,77676.0,238.7093,239.8861,238.6196,239.2878,77676.0
2021-12-17 09:30:00,239.5,241.42,238.1,240.53,90188.0,238.849,240.7637,237.4528,239.8762,90188.0
2021-12-17 10:00:00,240.63,241.48,239.5,241.48,17845.0,239.9759,240.8236,238.849,240.8236,17845.0
2021-12-17 10:30:00,241.81,244.12,241.71,243.91,14959.0,241.1527,243.4564,241.0529,243.247,14959.0
2021-12-17 11:00:00,243.87,244.31,243.28,243.5,15417.0,243.2071,243.6459,242.6187,242.8381,15417.0
2021-12-17 11:30:00,243.46,243.68,241.48,242.12,21495.0,242.7982,243.0176,240.8236,241.4618,21495.0
2021-12-17 12:00:00,241.95,241.99,240.47,241.26,16627.0,241.2923,241.3322,239.8163,240.6042,16627.0
2021-12-17 12:30:00,241.13,241.76,240.99,241.2,11588.0,240.4745,241.1028,240.3349,240.5443,11588.0
2021-12-17 13:00:00,241.12,241.48,240.58,241.43,14915.0,240.4646,240.8236,239.926,240.7737,14915.0
2021-12-17 13:30:00,241.45,241.81,240.97,241.73,12079.0,240.7937,241.1527,240.315,241.0729,12079.0
2021-12-17 14:00:00,241.62,241.8,240.67,240.83,11516.0,240.9632,241.1427,240.0158,240.1753,11516.0
2021-12-17 14:30:00,240.89,241.46,240.61,241.14,12613.0,240.2352,240.8036,239.9559,240.4845,12613.0
2021-12-17 15:00:00,241.14,242.07,241.14,241.42,16828.0,240.4845,241.412,240.4845,240.7637,16828.0
2021-12-17 15:30:00,241.54,245.07,239.95,242.11,191437.0,240.8834,244.4038,239.2977,241.4519,191437.0
2021-12-20 09:30:00,239.79,243.34,238.57,243.19,21575.0,239.1382,242.6785,237.9215,242.5289,21575.0
2021-12-20 10:00:00,243.15,243.75,242.37,243.49,16968.0,242.489,243.0874,241.7112,242.8281,16968.0
2021-12-20 10:30:00,243.41,244.44,242.87,243.56,16007.0,242.7483,243.7755,242.2098,242.8979,16007.0
2021-12-20 11:00:00,243.59,243.59,241.97,242.19,26430.0,242.9278,242.9278,241.3122,241.5316,26430.0
2021-12-20 11:30:00,242.0,242.25,241.55,241.58,17491.0,241.3422,241.5915,240.8934,240.9233,17491.0
2021-12-20 12:00:00,241.63,242.24,241.4,241.56,23611.0,240.9732,241.5815,240.7438,240.9034,23611.0
2021-12-20 12:30:00,241.52,241.52,240.45,240.7,10691.0,240.8635,240.8635,239.7964,240.0457,10691.0
2021-12-20 13:00:00,240.83,241.54,240.75,240.91,6307.0,240.1753,240.8834,240.0956,240.2551,6307.0
2021-12-20 13:30:00,241.09,241.75,240.64,241.46,9306.0,240.4346,241.0928,239.9859,240.8036,9306.0
2021-12-20 14:00:00,241.39,242.22,241.21,241.91,10883.0,240.7338,241.5616,240.5543,241.2524,10883.0
2021-12-20 14:30:00,241.62,242.75,241.62,242.27,9726.0,240.9632,242.0901,240.9632,241.6114,9726.0
2021-12-20 15:00:00,242.26,242.39,241.52,242.05,27839.0,241.6015,241.7311,240.8635,241.392,27839.0
2021-12-20 15:30:00,241.92,242.37,240.84,241.12,112671.0,241.2624,241.7112,240.1853,240.4646,112671.0
2021-12-21 09:30:00,241.74,242.87,240.41,241.15,21398.0,241.0829,242.2098,239.7565,240.4945,21398.0
2021-12-21 10:00:00,241.18,241.18,240.02,240.23,9397.0,240.5244,240.5244,239.3675,239.577,9397.0
2021-12-21 10:30:00,240.25,240.73,239.81,240.66,7602.0,239.5969,240.0756,239.1581,240.0058,7602.0
2021-12-21 11:00:00,240.75,241.78,240.29,241.35,10309.0,240.0956,241.1228,239.6368,240.6939,10309.0
2021-12-21 11:30:00,241.41,242.1,241.15,241.97,11547.0,240.7538,241.4419,240.4945,241.3122,11547.0
2021-12-21 12:00:00,242.03,242.86,241.76,242.52,8434.0,241.3721,242.1998,241.1028,241.8607,8434.0
2021-12-21 12:30:00,242.52,242.82,242.52,242.73,9181.0,241.8607,242.1599,241.8607,242.0702,9181.0
2021-12-21 13:00:00,242.66,242.97,242.03,242.93,4600.0,242.0004,242.3095,241.3721,242.2696,4600.0
2021-12-21 13:30:00,243.06,243.62,243.06,243.37,5787.0,242.3993,242.9578,242.3993,242.7084,5787.0
2021-12-21 14:00:00,243.37,243.66,243.19,243.51,6400.0,242.7084,242.9976,242.5289,242.8481,6400.0
2021-12-21 14:30:00,243.66,243.88,243.18,243.84,4900.0,242.9976,243.217,242.519,243.1772,4900.0
2021-12-21 15:00:00,243.86,244.13,243.34,243.52,9280.0,243.1971,243.4664,242.6785,242.858,9280.0
2021-12-21 15:30:00,243.5,244.37,242.79,244.31,42457.0,242.8381,243.7057,242.13,243.6459,42457.0
2021-12-22 09:30:00,244.35,246.43,244.29,245.18,10315.0,243.6858,245.7601,243.6259,244.5135,10315.0
2021-12-22 10:00:00,245.25,245.25,244.03,244.29,12323.0,244.5833,244.5833,243.3666,243.6259,12323.0
2021-12-22 10:30:00,244.57,246.17,244.57,246.11,10583.0,243.9052,245.5008,243.9052,245.441,10583.0
2021-12-22 11:00:00,246.13,246.57,245.91,246.35,9439.0,245.4609,245.8997,245.2415,245.6803,9439.0
2021-12-22 11:30:00,246.39,246.39,245.28,245.48,6282.0,245.7202,245.7202,244.6132,244.8127,6282.0
2021-12-22 12:00:00,245.62,245.82,245.15,245.24,5170.0,244.9523,245.1518,244.4836,244.5734,5170.0
2021-12-22 12:30:00,245.5,245.88,245.12,245.83,11296.0,244.8326,245.2116,244.4537,245.1617,11296.0
2021-12-22 13:00:00,245.82,245.97,245.36,245.37,6800.0,245.1518,245.3014,244.693,244.703,6800.0
2021-12-22 13:30:00,245.52,245.84,245.27,245.82,12362.0,244.8526,245.1717,244.6033,245.1518,12362.0
2021-12-22 14:00:00,245.73,245.9,245.43,245.43,7503.0,245.062,245.2316,244.7628,244.7628,7503.0
2021-12-22 14:30:00,245.57,246.06,245.55,245.96,5100.0,244.9025,245.3911,244.8825,245.2914,5100.0
2021-12-22 15:00:00,245.94,245.98,245.24,245.67,13346.0,245.2714,245.3113,244.5734,245.0022,13346.0
2021-12-22 15:30:00,245.67,247.0,245.16,246.73,105312.0,245.0022,246.3286,244.4936,246.0593,105312.0
2021-12-23 09:30:00,247.42,248.55,246.32,247.15,27332.0,246.7474,247.8744,245.6504,246.4782,27332.0
2021-12-23 10:00:00,247.51,248.63,247.45,247.45,10468.0,246.8372,247.9541,246.7773,246.7773,10468.0
2021-12-23 10:30:00,247.5,247.81,247.28,247.68,4500.0,246.8272,247.1364,246.6078,247.0067,4500.0
2021-12-23 11:00:00,247.68,247.68,246.51,246.75,10110.0,247.0067,247.0067,245.8399,246.0792,10110.0
2021-12-23 11:30:00,247.05,247.49,246.96,247.49,5200.0,246.3784,246.8172,246.2887,246.8172,5200.0
2021-12-23 12:00:00,247.6,247.71,247.13,247.53,6380.0,246.9269,247.0366,246.4582,246.8571,6380.0
2021-12-23 12:30:00,247.46,248.24,247.32,248.18,4322.0,246.7873,247.5652,246.6477,247.5054,4322.0
2021-12-23 13:00:00,248.11,248.2,247.82,247.86,3300.0,247.4356,247.5253,247.1463,247.1862,3300.0
2021-12-23 13:30:00,247.99,249.16,247.99,249.16,8039.0,247.3159,248.4827,247.3159,248.4827,8039.0
2021-12-23 14:00:00,249.32,249.49,249.04,249.43,6205.0,248.6423,248.8118,248.363,248.752,6205.0
2021-12-23 14:30:00,249.56,249.77,249.32,249.72,5367.0,248.8816,249.091,248.6423,249.0412,5367.0
2021-12-23 15:00:00,249.69,250.25,249.56,249.98,10955.0,249.0113,249.5697,248.8816,249.3005,10955.0
2021-12-23 15:30:00,249.93,250.79,249.56,249.77,19198.0,249.2506,250.1083,248.8816,249.091,19198.0
2021-12-27 09:30:00,250.0,251.63,249.73,250.8,10034.0,249.3204,250.946,249.0511,250.1182,10034.0
2021-12-27 10:00:00,250.92,251.09,250.25,250.89,6927.0,250.2379,250.4074,249.5697,250.208,6927.0
2021-12-27 10:30:00,251.15,251.99,250.99,251.18,5710.0,250.4673,251.305,250.3077,250.4972,5710.0
2021-12-27 11:00:00,251.4,251.97,251.08,251.45,7087.0,250.7166,251.2851,250.3975,250.7665,7087.0
2021-12-27 11:30:00,251.5,252.14,251.5,252.05,5321.0,250.8163,251.4546,250.8163,251.3648,5321.0
2021-12-27 12:00:00,252.16,252.19,251.67,251.73,2407.0,251.4745,251.5045,250.9859,251.0457,2407.0
2021-12-27 12:30:00,251.67,252.11,251.39,251.91,3906.0,250.9859,251.4247,250.7066,251.2252,3906.0
2021-12-27 13:00:00,251.89,251.89,251.31,251.84,5402.0,251.2053,251.2053,250.6269,251.1554,5402.0
2021-12-27 13:30:00,251.85,252.02,251.45,251.93,5485.0,251.1654,251.3349,250.7665,251.2452,5485.0
2021-12-27 14:00:00,251.81,251.88,251.6,251.81,5900.0,251.1255,251.1953,250.9161,251.1255,5900.0
2021-12-27 14:30:00,251.93,251.98,251.41,251.75,8551.0,251.2452,251.295,250.7266,251.0657,8551.0
2021-12-27 15:00:00,251.74,252.13,251.68,251.97,9080.0,251.0557,251.4446,250.9958,251.2851,9080.0
2021-12-27 15:30:00,251.95,252.23,251.87,251.99,47024.0,251.2651,251.5444,251.1853,251.305,47024.0
2021-12-28 09:30:00,253.0,253.89,252.16,252.4,12792.0,252.3123,253.1998,251.4745,251.7139,12792.0
2021-12-28 10:00:00,252.41,252.47,252.01,252.33,5211.0,251.7239,251.7837,251.3249,251.6441,5211.0
2021-12-28 10:30:00,252.42,252.43,251.57,251.76,6052.0,251.7338,251.7438,250.8861,251.0756,6052.0
2021-12-28 11:00:00,251.63,252.09,251.6,252.09,10488.0,250.946,251.4047,250.9161,251.4047,10488.0
2021-12-28 11:30:00,252.04,252.85,251.83,252.36,14440.0,251.3549,252.1627,251.1454,251.674,14440.0
2021-12-28 12:00:00,252.36,252.79,252.01,252.01,9282.0,251.674,252.1028,251.3249,251.3249,9282.0
2021-12-28 12:30:00,252.01,252.16,251.83,252.03,7279.0,251.3249,251.4745,251.1454,251.3449,7279.0
2021-12-28 13:00:00,252.08,252.16,251.43,251.47,13172.0,251.3948,251.4745,250.7465,250.7864,13172.0
2021-12-28 13:30:00,251.47,251.57,251.23,251.57,6940.0,250.7864,250.8861,250.5471,250.8861,6940.0
2021-12-28 14:00:00,251.53,251.99,251.42,251.99,11130.0,250.8463,251.305,250.7366,251.305,11130.0
2021-12-28 14:30:00,252.07,252.55,251.77,252.01,6051.0,251.3848,251.8635,251.0856,251.3249,6051.0
2021-12-28 15:00:00,252.03,252.28,251.9,252.0,7710.0,251.3449,251.5942,251.2152,251.315,7710.0
2021-12-28 15:30:00,252.01,252.56,251.76,252.41,39717.0,251.3249,251.8735,251.0756,251.7239,39717.0
2021-12-29 09:30:00,253.64,255.43,253.28,255.11,12288.0,252.9505,254.7357,252.5915,254.4165,12288.0
2021-12-29 10:00:00,255.11,255.25,253.49,254.34,6407.0,254.4165,254.5561,252.8009,253.6486,6407.0
2021-12-29 10:30:00,254.43,255.49,254.42,254.45,11973.0,253.7384,254.7955,253.7284,253.7583,11973.0
2021-12-29 11:00:00,254.66,254.91,254.24,254.64,6432.0,253.9677,254.2171,253.5489,253.9478,6432.0
2021-12-29 11:30:00,254.61,255.14,254.49,254.69,6094.0,253.9179,254.4464,253.7982,253.9977,6094.0
2021-12-29 12:00:00,254.53,254.56,254.2,254.2,2506.0,253.8381,253.868,253.509,253.509,2506.0
2021-12-29 12:30:00,254.32,254.38,253.82,253.96,3500.0,253.6287,253.6885,253.13,253.2696,3500.0
2021-12-29 13:00:00,254.3,254.93,254.24,254.93,6102.0,253.6087,254.237,253.5489,254.237,6102.0
2021-12-29 13:30:00,254.97,255.39,254.87,255.37,5038.0,254.2769,254.6958,254.1772,254.6758,5038.0
2021-12-29 14:00:00,255.44,255.96,255.34,255.72,8209.0,254.7456,255.2642,254.6459,255.0249,8209.0
2021-12-29 14:30:00,255.7,255.75,255.52,255.72,5038.0,255.0049,255.0548,254.8254,255.0249,5038.0
2021-12-29 15:00:00,255.77,256.1,255.56,256.1,4769.0,255.0747,255.4038,254.8653,255.4038,4769.0
2021-12-29 15:30:00,256.09,256.57,255.82,255.93,30767.0,255.3939,255.8726,255.1246,255.2343,30767.0
2021-12-30 09:30:00,256.33,257.03,254.89,255.41,6950.0,255.6332,256.3313,254.1971,254.7157,6950.0
2021-12-30 10:00:00,255.29,256.28,255.28,256.19,3687.0,254.596,255.5833,254.5861,255.4936,3687.0
2021-12-30 10:30:00,256.19,256.57,255.87,256.16,2371.0,255.4936,255.8726,255.1745,255.4637,2371.0
2021-12-30 11:00:00,256.1,256.65,256.07,256.63,2200.0,255.4038,255.9523,255.3739,255.9324,2200.0
2021-12-30 11:30:00,256.62,256.62,255.89,256.25,4113.0,255.9224,255.9224,255.1944,255.5534,4113.0
2021-12-30 12:00:00,256.24,256.35,256.06,256.13,2500.0,255.5434,255.6532,255.3639,255.4337,2500.0
2021-12-30 12:30:00,256.12,256.37,256.12,256.26,3600.0,255.4238,255.6731,255.4238,255.5634,3600.0
2021-12-30 13:00:00,256.21,256.32,256.03,256.03,3080.0,255.5135,255.6232,255.334,255.334,3080.0
2021-12-30 13:30:00,256.03,256.2,256.02,256.09,3419.0,255.334,255.5036,255.324,255.3939,3419.0
2021-12-30 14:00:00,256.06,256.2,255.89,256.2,3723.0,255.3639,255.5036,255.1944,255.5036,3723.0
2021-12-30 14:30:00,256.17,256.35,256.09,256.24,6701.0,255.4736,255.6532,255.3939,255.5434,6701.0
2021-12-30 15:00:00,256.28,256.28,255.59,255.59,5381.0,255.5833,255.5833,254.8952,254.8952,5381.0
2021-12-30 15:30:00,255.64,255.69,254.08,254.32,31509.0,254.9451,254.9949,253.3893,253.6287,31509.0
2021-12-31 09:30:00,254.0,255.12,250.37,253.69,8112.0,253.3095,254.4265,249.6894,253.0004,8112.0
2021-12-31 10:00:00,253.65,254.96,253.5,254.45,3452.0,252.9605,254.2669,252.8109,253.7583,3452.0
2021-12-31 10:30:00,254.34,254.46,253.89,254.2,4819.0,253.6486,253.7683,253.1998,253.509,4819.0
2021-12-31 11:00:00,254.39,254.78,254.26,254.26,5400.0,253.6985,254.0874,253.5688,253.5688,5400.0
2021-12-31 11:30:00,254.29,254.54,253.76,254.04,7778.0,253.5988,253.8481,253.0702,253.3494,7778.0
2021-12-31 12:00:00,254.03,254.49,254.02,254.49,3914.0,253.3395,253.7982,253.3295,253.7982,3914.0
2021-12-31 12:30:00,254.37,254.97,254.36,254.97,6020.0,253.6785,254.2769,253.6686,254.2769,6020.0
2021-12-31 13:00:00,254.99,255.21,254.84,255.12,4706.0,254.2968,254.5162,254.1473,254.4265,4706.0
2021-12-31 13:30:00,255.04,255.48,254.97,255.48,3900.0,254.3467,254.7855,254.2769,254.7855,3900.0
2021-12-31 14:00:00,255.39,255.43,255.2,255.25,4900.0,254.6958,254.7357,254.5063,254.5561,4900.0
2021-12-31 14:30:00,255.4,255.77,255.4,255.43,5892.0,254.7057,255.0747,254.7057,254.7357,5892.0
2021-12-31 15:00:00,255.42,255.88,255.4,255.68,5600.0,254.7257,255.1844,254.7057,254.985,5600.0
2021-12-31 15:30:00,255.77,255.77,253.77,253.82,50817.0,255.0747,255.0747,253.0802,253.13,50817.0
2022-01-03 09:30:00,252.52,253.89,249.7,250.94,22846.0,251.8336,253.1998,249.0212,250.2579,22846.0
2022-01-03 10:00:00,251.19,252.59,251.04,252.13,8637.0,250.5072,251.9034,250.3576,251.4446,8637.0
2022-01-03 10:30:00,252.1,252.33,251.26,251.43,4933.0,251.4147,251.6441,250.577,250.7465,4933.0
2022-01-03 11:00:00,251.39,251.62,250.0,250.0,5443.0,250.7066,250.936,249.3204,249.3204,5443.0
2022-01-03 11:30:00,249.94,251.0,249.93,250.84,9086.0,249.2606,250.3177,249.2506,250.1581,9086.0
2022-01-03 12:00:00,250.82,251.55,250.59,251.06,5523.0,250.1382,250.8662,249.9088,250.3775,5523.0
2022-01-03 12:30:00,251.02,251.49,250.99,251.26,4988.0,250.3376,250.8064,250.3077,250.577,4988.0
2022-01-03 13:00:00,251.13,251.74,250.94,251.74,5628.0,250.4473,251.0557,250.2579,251.0557,5628.0
2022-01-03 13:30:00,251.77,251.77,251.26,251.73,4026.0,251.0856,251.0856,250.577,251.0457,4026.0
2022-01-03 14:00:00,251.8,252.44,251.6,252.44,3600.0,251.1155,251.7538,250.9161,251.7538,3600.0
2022-01-03 14:30:00,252.3,252.41,251.86,252.1,3595.0,251.6142,251.7239,251.1754,251.4147,3595.0
2022-01-03 15:00:00,252.03,252.39,251.97,252.35,6180.0,251.3449,251.7039,251.2851,251.664,6180.0
2022-01-03 15:30:00,252.26,252.52,251.86,252.11,29432.0,251.5743,251.8336,251.1754,251.4247,29432.0
2022-01-04 09:30:00,252.07,253.1,251.31,251.48,9650.0,251.3848,252.412,250.6269,250.7964,9650.0
2022-01-04 10:00:00,251.77,252.82,251.5,252.39,16373.0,251.0856,252.1327,250.8163,251.7039,16373.0
2022-01-04 10:30:00,252.19,252.24,251.5,251.92,10120.0,251.5045,251.5543,250.8163,251.2352,10120.0
2022-01-04 11:00:00,251.74,252.69,251.52,252.44,12189.0,251.0557,252.0031,250.8363,251.7538,12189.0
2022-01-04 11:30:00,252.56,252.71,252.11,252.41,7258.0,251.8735,252.023,251.4247,251.7239,7258.0
2022-01-04 12:00:00,252.5,252.91,252.07,252.08,10914.0,251.8136,252.2225,251.3848,251.3948,10914.0
2022-01-04 12:30:00,251.7,251.7,250.41,250.49,5190.0,251.0158,251.0158,249.7293,249.8091,5190.0
2022-01-04 13:00:00,250.49,250.82,250.0,250.15,10205.0,249.8091,250.1382,249.3204,249.47,10205.0
2022-01-04 13:30:00,250.07,250.26,249.41,249.46,5997.0,249.3902,249.5797,248.732,248.7819,5997.0
2022-01-04 14:00:00,249.37,250.01,249.19,249.69,14769.0,248.6921,249.3304,248.5126,249.0113,14769.0
2022-01-04 14:30:00,249.73,250.67,249.72,250.57,5041.0,249.0511,249.9886,249.0412,249.8889,5041.0
2022-01-04 15:00:00,250.59,251.05,250.3,251.05,5852.0,249.9088,250.3676,249.6196,250.3676,5852.0
2022-01-04 15:30:00,250.99,251.54,250.28,250.33,54434.0,250.3077,250.8562,249.5997,249.6495,54434.0
2022-01-05 09:30:00,248.74,249.71,247.71,249.6,12992.0,248.0638,249.0312,247.0366,248.9215,12992.0
2022-01-05 10:00:00,249.38,249.84,247.77,249.48,16415.0,248.7021,249.1608,247.0965,248.8018,16415.0
2022-01-05 10:30:00,249.51,249.51,248.28,248.71,4742.0,248.8317,248.8317,247.6051,248.0339,4742.0
2022-01-05 11:00:00,248.87,248.99,247.91,248.49,20479.0,248.1935,248.3132,247.2361,247.8145,20479.0
2022-01-05 11:30:00,248.42,248.46,247.59,247.95,4068.0,247.7447,247.7846,246.917,247.276,4068.0
2022-01-05 12:00:00,247.98,248.37,247.81,248.21,6782.0,247.3059,247.6948,247.1364,247.5353,6782.0
2022-01-05 12:30:00,248.1,248.13,246.84,247.22,8578.0,247.4256,247.4555,246.169,246.548,8578.0
2022-01-05 13:00:00,247.19,247.48,247.16,247.31,7611.0,246.5181,246.8073,246.4881,246.6377,7611.0
2022-01-05 13:30:00,247.26,247.68,247.17,247.33,8033.0,246.5879,247.0067,246.4981,246.6577,8033.0
2022-01-05 14:00:00,247.3,248.2,245.92,246.06,17875.0,246.6278,247.5253,245.2515,245.3911,17875.0
2022-01-05 14:30:00,246.04,246.4,244.85,244.85,12976.0,245.3712,245.7302,244.1844,244.1844,12976.0
2022-01-05 15:00:00,244.92,244.96,244.02,244.44,21888.0,244.2542,244.2941,243.3567,243.7755,21888.0
2022-01-05 15:30:00,244.45,245.21,243.5,243.5,58816.0,243.7855,244.5434,242.8381,242.8381,58816.0
2022-01-06 09:30:00,243.4,244.95,242.52,244.04,18202.0,242.7384,244.2841,241.8607,243.3766,18202.0
2022-01-06 10:00:00,244.0,245.56,243.02,244.66,78730.0,243.3367,244.8925,242.3594,243.9949,78730.0
2022-01-06 10:30:00,244.56,245.93,244.46,245.27,46342.0,243.8952,245.2615,243.7955,244.6033,46342.0
2022-01-06 11:00:00,245.02,245.82,244.31,244.62,58026.0,244.3539,245.1518,243.6459,243.955,58026.0
2022-01-06 11:30:00,244.61,244.63,243.09,244.17,9441.0,243.9451,243.965,242.4292,243.5063,9441.0
2022-01-06 12:00:00,244.22,244.48,243.77,244.14,5316.0,243.5561,243.8154,243.1073,243.4763,5316.0
2022-01-06 12:30:00,243.93,244.78,243.81,244.02,6022.0,243.2669,244.1146,243.1472,243.3567,6022.0
2022-01-06 13:00:00,244.0,244.01,243.07,243.29,3587.0,243.3367,243.3467,242.4093,242.6287,3587.0
2022-01-06 13:30:00,243.27,243.56,243.18,243.33,2407.0,242.6087,242.8979,242.519,242.6685,2407.0
2022-01-06 14:00:00,243.5,244.6,243.3,243.83,3100.0,242.8381,243.9351,242.6386,243.1672,3100.0
2022-01-06 14:30:00,243.98,244.02,243.38,243.5,8670.0,243.3168,243.3567,242.7184,242.8381,8670.0
2022-01-06 15:00:00,243.52,243.98,242.2,242.34,14721.0,242.858,243.3168,241.5416,241.6812,14721.0
2022-01-06 15:30:00,242.46,242.46,241.1,241.74,45015.0,241.8009,241.8009,240.4446,241.0829,45015.0
2022-01-07 09:30:00,241.3,242.47,240.64,241.04,26469.0,240.6441,241.8109,239.9859,240.3848,26469.0
2022-01-07 10:00:00,240.77,241.28,239.85,239.85,19763.0,240.1155,240.6241,239.198,239.198,19763.0
2022-01-07 10:30:00,240.05,240.43,238.86,239.71,11356.0,239.3975,239.7764,238.2107,239.0584,11356.0
2022-01-07 11:00:00,239.9,240.57,239.79,240.57,5460.0,239.2479,239.916,239.1382,239.916,5460.0
2022-01-07 11:30:00,240.64,240.74,240.15,240.37,18700.0,239.9859,240.0856,239.4972,239.7166,18700.0
2022-01-07 12:00:00,240.25,240.48,239.16,239.17,7244.0,239.5969,239.8263,238.5099,238.5199,7244.0
2022-01-07 12:30:00,239.15,239.68,238.98,239.39,8097.0,238.4999,239.0285,238.3304,238.7393,8097.0
2022-01-07 13:00:00,239.42,240.73,239.27,240.16,6704.0,238.7692,240.0756,238.6196,239.5072,6704.0
2022-01-07 13:30:00,240.19,240.59,240.02,240.1,5324.0,239.5371,239.936,239.3675,239.4473,5324.0
2022-01-07 14:00:00,240.2,240.2,239.3,239.39,6758.0,239.5471,239.5471,238.6495,238.7393,6758.0
2022-01-07 14:30:00,239.37,240.06,239.37,239.59,4887.0,238.7193,239.4074,238.7193,238.9387,4887.0
2022-01-07 15:00:00,239.67,239.75,238.88,238.94,9885.0,239.0185,239.0983,238.2306,238.2905,9885.0
2022-01-07 15:30:00,239.06,239.15,237.67,237.7,42191.0,238.4102,238.4999,237.0239,237.0538,42191.0
2022-01-10 09:30:00,235.73,237.72,234.58,235.68,27696.0,235.0892,237.0738,233.9423,235.0393,27696.0
2022-01-10 10:00:00,235.62,236.34,234.55,235.23,8236.0,234.9795,235.6975,233.9124,234.5906,8236.0
2022-01-10 10:30:00,235.09,235.21,233.1,233.94,9045.0,234.4509,234.5706,232.4664,233.3041,9045.0
2022-01-10 11:00:00,233.6,234.77,233.27,234.52,6999.0,232.965,234.1318,232.6359,233.8825,6999.0
2022-01-10 11:30:00,234.27,234.27,233.02,233.61,9200.0,233.6332,233.6332,232.3866,232.975,9200.0
2022-01-10 12:00:00,233.55,233.91,233.07,233.09,6596.0,232.9151,233.2742,232.4364,232.4564,6596.0
2022-01-10 12:30:00,233.07,234.32,232.98,233.92,6981.0,232.4364,233.683,232.3467,233.2841,6981.0
2022-01-10 13:00:00,233.89,234.84,233.48,234.65,5172.0,233.2542,234.2016,232.8453,234.0121,5172.0
2022-01-10 13:30:00,234.45,235.34,234.12,235.16,12501.0,233.8127,234.7003,233.4836,234.5208,12501.0
2022-01-10 14:00:00,235.06,235.92,235.06,235.63,16109.0,234.421,235.2787,234.421,234.9895,16109.0
2022-01-10 14:30:00,235.56,235.97,235.3,235.39,12300.0,234.9197,235.3286,234.6604,234.7501,12300.0
2022-01-10 15:00:00,235.8,236.06,235.12,235.99,13389.0,235.159,235.4183,234.4809,235.3485,13389.0
2022-01-10 15:30:00,235.99,236.78,235.8,236.59,51775.0,235.3485,236.1363,235.159,235.9469,51775.0
2022-01-11 09:30:00,236.13,237.0,233.53,234.84,14050.0,235.4881,236.3558,232.8952,234.2016,14050.0
2022-01-11 10:00:00,234.7,235.72,234.57,235.61,8208.0,234.062,235.0792,233.9324,234.9695,8208.0
2022-01-11 10:30:00,235.36,235.69,233.7,234.93,9639.0,234.7202,235.0493,233.0647,234.2914,9639.0
2022-01-11 11:00:00,235.08,237.64,235.03,237.43,16837.0,234.441,236.994,234.3911,236.7846,16837.0
2022-01-11 11:30:00,237.56,238.65,237.31,238.51,11000.0,236.9142,238.0013,236.6649,237.8616,11000.0
2022-01-11 12:00:00,238.54,238.64,237.13,237.39,9652.0,237.8916,237.9913,236.4854,236.7447,9652.0
2022-01-11 12:30:00,237.31,237.69,237.1,237.24,8461.0,236.6649,237.0439,236.4555,236.5951,8461.0
2022-01-11 13:00:00,237.08,237.92,236.77,236.98,35957.0,236.4355,237.2733,236.1264,236.3358,35957.0
2022-01-11 13:30:00,236.99,237.05,236.53,236.7,12294.0,236.3458,236.4056,235.887,236.0566,12294.0
2022-01-11 14:00:00,236.56,236.57,236.04,236.19,18578.0,235.9169,235.9269,235.3984,235.548,18578.0
2022-01-11 14:30:00,236.21,236.49,236.02,236.23,28701.0,235.5679,235.8471,235.3784,235.5878,28701.0
2022-01-11 15:00:00,236.34,237.05,236.14,236.4,24848.0,235.6975,236.4056,235.4981,235.7574,24848.0
2022-01-11 15:30:00,236.44,236.44,235.7,236.23,62273.0,235.7973,235.7973,235.0593,235.5878,62273.0
2022-01-12 09:30:00,237.15,238.26,235.45,237.19,46432.0,236.5053,237.6123,234.81,236.5452,46432.0
2022-01-12 10:00:00,237.23,238.48,236.4,238.19,56165.0,236.5851,237.8317,235.7574,237.5425,56165.0
2022-01-12 10:30:00,237.99,238.08,236.55,236.61,30380.0,237.3431,237.4328,235.907,235.9668,30380.0
2022-01-12 11:00:00,236.69,237.97,236.65,237.79,16539.0,236.0466,237.3231,236.0067,237.1436,16539.0
2022-01-12 11:30:00,237.79,238.26,237.65,238.23,9601.0,237.1436,237.6123,237.004,237.5824,9601.0
2022-01-12 12:00:00,238.22,238.27,237.85,238.1,10047.0,237.5724,237.6223,237.2034,237.4528,10047.0
2022-01-12 12:30:00,238.14,238.49,238.0,238.41,18281.0,237.4927,237.8417,237.353,237.7619,18281.0
2022-01-12 13:00:00,238.4,238.43,237.94,238.14,8735.0,237.7519,237.7819,237.2932,237.4927,8735.0
2022-01-12 13:30:00,238.18,238.24,237.54,237.64,3862.0,237.5325,237.5924,236.8943,236.994,3862.0
2022-01-12 14:00:00,237.55,237.93,237.24,237.93,5300.0,236.9043,237.2832,236.5951,237.2832,5300.0
2022-01-12 14:30:00,237.88,237.97,237.51,237.78,8087.0,237.2334,237.3231,236.8644,237.1336,8087.0
2022-01-12 15:00:00,237.79,237.89,237.31,237.48,12808.0,237.1436,237.2433,236.6649,236.8344,12808.0
2022-01-12 15:30:00,237.49,238.62,237.28,238.26,118824.0,236.8444,237.9713,236.635,237.6123,118824.0
2022-01-13 09:30:00,238.65,239.37,237.08,237.09,12595.0,238.0013,238.7193,236.4355,236.4455,12595.0
2022-01-13 10:00:00,237.04,237.04,236.02,236.47,5847.0,236.3956,236.3956,235.3784,235.8272,5847.0
2022-01-13 10:30:00,236.36,236.51,234.49,234.96,12874.0,235.7175,235.8671,233.8526,234.3213,12874.0
2022-01-13 11:00:00,234.93,234.97,234.2,234.67,9508.0,234.2914,234.3313,233.5634,234.0321,9508.0
2022-01-13 11:30:00,234.88,235.13,234.31,234.45,7803.0,234.2415,234.4908,233.6731,233.8127,7803.0
2022-01-13 12:00:00,234.2,234.29,232.06,232.55,9253.0,233.5634,233.6531,231.4292,231.9178,9253.0
2022-01-13 12:30:00,232.09,233.01,232.08,232.71,4752.0,231.4591,232.3766,231.4491,232.0774,4752.0
2022-01-13 13:00:00,232.7,233.54,232.46,232.98,8830.0,232.0674,232.9052,231.8281,232.3467,8830.0
2022-01-13 13:30:00,232.96,232.96,232.46,232.84,4000.0,232.3267,232.3267,231.8281,232.2071,4000.0
2022-01-13 14:00:00,232.84,233.0,232.38,232.38,10321.0,232.2071,232.3666,231.7483,231.7483,10321.0
2022-01-13 14:30:00,232.28,232.48,232.01,232.07,7887.0,231.6486,231.848,231.3793,231.4392,7887.0
2022-01-13 15:00:00,232.0,232.0,231.12,231.15,13308.0,231.3693,231.3693,230.4917,230.5217,13308.0
2022-01-13 15:30:00,231.25,231.3,229.6,229.85,73613.0,230.6214,230.6712,228.9759,229.2252,73613.0
2022-01-14 09:30:00,227.9,229.23,227.31,228.3,24530.0,227.2805,228.6069,226.6921,227.6794,24530.0
2022-01-14 10:00:00,228.24,228.25,227.02,227.11,9756.0,227.6196,227.6295,226.4029,226.4926,9756.0
2022-01-14 10:30:00,227.14,227.82,227.09,227.67,9244.0,226.5226,227.2007,226.4727,227.0511,9244.0
2022-01-14 11:00:00,227.68,227.86,226.06,226.06,11766.0,227.0611,227.2406,225.4455,225.4455,11766.0
2022-01-14 11:30:00,226.06,227.21,226.0,226.82,39939.0,225.4455,226.5924,225.3857,226.2034,39939.0
2022-01-14 12:00:00,226.76,227.06,225.47,225.47,5165.0,226.1436,226.4428,224.8571,224.8571,5165.0
2022-01-14 12:30:00,225.82,226.32,225.43,225.43,6740.0,225.2061,225.7048,224.8172,224.8172,6740.0
2022-01-14 13:00:00,225.43,225.58,224.89,225.25,6803.0,224.8172,224.9668,224.2787,224.6377,6803.0
2022-01-14 13:30:00,225.25,225.56,224.87,225.43,17776.0,224.6377,224.9468,224.2587,224.8172,17776.0
2022-01-14 14:00:00,225.38,225.67,224.92,225.02,20057.0,224.7673,225.0565,224.3086,224.4083,20057.0
2022-01-14 14:30:00,225.19,225.72,225.19,225.27,16744.0,224.5779,225.1064,224.5779,224.6576,16744.0
2022-01-14 15:00:00,225.3,225.92,225.19,225.63,18943.0,224.6876,225.3059,224.5779,225.0167,18943.0
2022-01-14 15:30:00,225.59,226.53,225.47,226.48,121168.0,224.9768,225.9142,224.8571,225.8643,121168.0
2022-01-18 09:30:00,222.56,223.34,218.5,220.14,87508.0,221.955,222.7329,217.906,219.5416,87508.0
2022-01-18 10:00:00,220.06,222.08,219.73,220.86,29814.0,219.4618,221.4763,219.1327,220.2596,29814.0
2022-01-18 10:30:00,220.94,221.68,220.71,221.0,20134.0,220.3394,221.0774,220.11,220.3992,20134.0
2022-01-18 11:00:00,220.95,221.09,220.48,220.76,11063.0,220.3494,220.489,219.8807,220.1599,11063.0
2022-01-18 11:30:00,220.78,221.12,220.41,220.67,11810.0,220.1798,220.5189,219.8108,220.0701,11810.0
2022-01-18 12:00:00,220.6,220.99,220.36,220.54,15411.0,220.0003,220.3893,219.761,219.9405,15411.0
2022-01-18 12:30:00,220.32,220.54,220.16,220.16,18002.0,219.7211,219.9405,219.5615,219.5615,18002.0
2022-01-18 13:00:00,220.14,220.44,219.78,220.05,10971.0,219.5416,219.8408,219.1826,219.4518,10971.0
2022-01-18 13:30:00,220.08,220.83,220.01,220.81,15423.0,219.4817,220.2297,219.4119,220.2098,15423.0
2022-01-18 14:00:00,220.95,221.05,220.56,220.79,22727.0,220.3494,220.4491,219.9604,220.1898,22727.0
2022-01-18 14:30:00,220.81,221.06,220.68,220.78,40732.0,220.2098,220.4591,220.0801,220.1798,40732.0
2022-01-18 15:00:00,220.73,220.95,219.86,220.46,12160.0,220.13,220.3494,219.2623,219.8607,12160.0
2022-01-18 15:30:00,220.38,220.51,219.84,220.21,59102.0,219.7809,219.9106,219.2424,219.6114,59102.0
2022-01-19 09:30:00,220.97,222.64,220.69,221.95,21010.0,220.3693,222.0348,220.0901,221.3467,21010.0
2022-01-19 10:00:00,221.98,222.02,220.52,220.68,23595.0,221.3766,221.4165,219.9205,220.0801,23595.0
2022-01-19 10:30:00,220.8,220.98,219.57,219.99,13496.0,220.1998,220.3793,218.9731,219.392,13496.0
2022-01-19 11:00:00,220.07,220.21,219.41,219.94,11580.0,219.4718,219.6114,218.8136,219.3421,11580.0
2022-01-19 11:30:00,219.9,220.21,219.36,219.99,14546.0,219.3022,219.6114,218.7637,219.392,14546.0
2022-01-19 12:00:00,220.11,221.31,220.01,221.31,25561.0,219.5117,220.7084,219.4119,220.7084,25561.0
2022-01-19 12:30:00,221.47,221.54,220.82,221.06,21957.0,220.868,220.9378,220.2197,220.4591,21957.0
2022-01-19 13:00:00,221.11,221.11,220.39,220.39,17333.0,220.5089,220.5089,219.7909,219.7909,17333.0
2022-01-19 13:30:00,220.33,220.48,219.85,220.38,10118.0,219.7311,219.8807,219.2524,219.7809,10118.0
2022-01-19 14:00:00,220.43,220.43,218.98,219.2,8910.0,219.8308,219.8308,218.3847,218.6041,8910.0
2022-01-19 14:30:00,219.22,219.38,218.79,219.22,8146.0,218.6241,218.7836,218.1953,218.6241,8146.0
2022-01-19 15:00:00,219.12,219.25,218.36,218.4,14506.0,218.5244,218.654,217.7664,217.8063,14506.0
2022-01-19 15:30:00,218.43,218.45,216.85,217.11,72748.0,217.8362,217.8562,216.2605,216.5198,72748.0
2022-01-20 09:30:00,218.57,222.33,218.53,221.74,43650.0,217.9759,221.7256,217.936,221.1372,43650.0
2022-01-20 10:00:00,221.75,222.18,221.32,222.01,37231.0,221.1472,221.576,220.7184,221.4065,37231.0
2022-01-20 10:30:00,222.14,222.3,221.89,222.12,35350.0,221.5361,221.6957,221.2868,221.5162,35350.0
2022-01-20 11:00:00,222.27,222.95,221.62,221.84,56253.0,221.6658,222.3439,221.0176,221.237,56253.0
2022-01-20 11:30:00,221.92,222.05,221.1,221.72,11497.0,221.3167,221.4464,220.499,221.1173,11497.0
2022-01-20 12:00:00,221.86,221.89,220.92,221.28,25669.0,221.2569,221.2868,220.3195,220.6785,25669.0
2022-01-20 12:30:00,221.22,222.2,221.19,221.83,23352.0,220.6186,221.596,220.5887,221.227,23352.0
2022-01-20 13:00:00,221.91,221.91,220.56,220.91,37752.0,221.3068,221.3068,219.9604,220.3095,37752.0
2022-01-20 13:30:00,220.75,221.03,220.4,220.71,17881.0,220.1499,220.4292,219.8009,220.11,17881.0
2022-01-20 14:00:00,220.81,221.43,220.19,220.27,14501.0,220.2098,220.8281,219.5914,219.6712,14501.0
2022-01-20 14:30:00,220.21,220.22,219.43,219.75,15993.0,219.6114,219.6214,218.8335,219.1526,15993.0
2022-01-20 15:00:00,219.71,220.2,218.03,218.3,31884.0,219.1128,219.6014,217.4373,217.7066,31884.0
2022-01-20 15:30:00,218.23,218.25,216.22,216.54,68368.0,217.6368,217.6567,215.6322,215.9514,68368.0
2022-01-21 09:30:00,215.85,218.52,215.72,217.93,47987.0,215.2632,217.926,215.1336,217.3376,47987.0
2022-01-21 10:00:00,217.76,218.34,217.0,218.04,40446.0,217.1681,217.7465,216.4101,217.4473,40446.0
2022-01-21 10:30:00,217.89,220.14,217.66,219.28,19915.0,217.2977,219.5416,217.0683,218.6839,19915.0
2022-01-21 11:00:00,219.22,220.72,219.0,220.06,16241.0,218.6241,220.12,218.4047,219.4618,16241.0
2022-01-21 11:30:00,220.05,220.05,217.79,218.48,25352.0,219.4518,219.4518,217.198,217.8861,25352.0
2022-01-21 12:00:00,218.13,218.97,217.74,218.74,23143.0,217.537,218.3748,217.1481,218.1454,23143.0
2022-01-21 12:30:00,218.52,218.96,218.18,218.51,12498.0,217.926,218.3648,217.5869,217.916,12498.0
2022-01-21 13:00:00,218.43,219.58,217.76,218.29,10295.0,217.8362,218.9831,217.1681,217.6966,10295.0
2022-01-21 13:30:00,218.25,219.22,218.01,218.1,14149.0,217.6567,218.6241,217.4174,217.5071,14149.0
2022-01-21 14:00:00,218.26,219.03,217.98,218.04,10694.0,217.6667,218.4346,217.3875,217.4473,10694.0
2022-01-21 14:30:00,218.09,218.91,217.73,217.73,9700.0,217.4972,218.3149,217.1381,217.1381,9700.0
2022-01-21 15:00:00,217.5,217.85,216.71,216.96,16514.0,216.9088,217.2578,216.1209,216.3702,16514.0
2022-01-21 15:30:00,217.05,218.11,216.93,216.98,84286.0,216.46,217.5171,216.3403,216.3902,84286.0
2022-01-24 09:30:00,214.8,218.94,214.13,218.36,35972.0,214.2161,218.3448,213.5479,217.7664,35972.0
2022-01-24 10:00:00,218.29,219.62,217.83,219.6,27589.0,217.6966,219.023,217.2379,219.0031,27589.0
2022-01-24 10:30:00,219.59,220.25,218.06,218.66,19234.0,218.9931,219.6513,217.4672,218.0656,19234.0
2022-01-24 11:00:00,218.8,218.8,216.76,216.86,10096.0,218.2052,218.2052,216.1708,216.2705,10096.0
2022-01-24 11:30:00,216.58,216.58,214.33,215.25,15988.0,215.9913,215.9913,213.7474,214.6649,15988.0
2022-01-24 12:00:00,214.97,214.97,212.16,213.0,10705.0,214.3856,214.3856,211.5833,212.421,10705.0
2022-01-24 12:30:00,212.87,214.12,212.3,213.65,28616.0,212.2913,213.5379,211.7229,213.0692,28616.0
2022-01-24 13:00:00,213.76,215.14,213.23,213.95,19308.0,213.1789,214.5552,212.6504,213.3684,19308.0
2022-01-24 13:30:00,214.04,216.17,214.0,216.17,22904.0,213.4582,215.5824,213.4183,215.5824,22904.0
2022-01-24 14:00:00,216.61,217.35,214.98,215.2,9302.0,216.0212,216.7592,214.3956,214.615,9302.0
2022-01-24 14:30:00,215.82,216.94,214.5,216.94,14740.0,215.2333,216.3503,213.9169,216.3503,14740.0
2022-01-24 15:00:00,217.22,218.73,216.26,218.25,20427.0,216.6295,218.1354,215.6721,217.6567,20427.0
2022-01-24 15:30:00,218.02,220.66,217.19,220.09,78803.0,217.4273,220.0602,216.5996,219.4917,78803.0
2022-01-25 09:30:00,217.01,217.31,214.14,214.26,20493.0,216.4201,216.7193,213.5579,213.6776,20493.0
2022-01-25 10:00:00,214.44,215.08,213.21,215.08,15331.0,213.8571,214.4953,212.6304,214.4953,15331.0
2022-01-25 10:30:00,215.06,215.06,211.84,212.36,11584.0,214.4754,214.4754,211.2641,211.7827,11584.0
2022-01-25 11:00:00,212.36,212.93,210.99,211.93,12256.0,211.7827,212.3512,210.4165,211.3539,12256.0
2022-01-25 11:30:00,211.54,211.56,210.27,210.51,9416.0,210.965,210.9849,209.6984,209.9378,9416.0
2022-01-25 12:00:00,210.72,212.42,210.47,212.18,38920.0,210.1472,211.8426,209.8979,211.6032,38920.0
2022-01-25 12:30:00,212.09,212.86,211.69,212.83,10800.0,211.5135,212.2814,211.1146,212.2515,10800.0
2022-01-25 13:00:00,212.91,213.52,212.14,213.2,17914.0,212.3312,212.9396,211.5633,212.6204,17914.0
2022-01-25 13:30:00,213.21,215.1,212.97,215.02,178666.0,212.6304,214.5153,212.3911,214.4355,178666.0
2022-01-25 14:00:00,215.03,215.19,214.66,214.79,19515.0,214.4455,214.605,214.0765,214.2061,19515.0
2022-01-25 14:30:00,214.97,215.66,214.21,215.55,23570.0,214.3856,215.0738,213.6277,214.9641,23570.0
2022-01-25 15:00:00,215.62,215.67,214.18,214.19,54877.0,215.0339,215.0837,213.5978,213.6078,54877.0
2022-01-25 15:30:00,214.2,214.4,212.63,212.88,68906.0,213.6177,213.8172,212.052,212.3013,68906.0
2022-01-26 09:30:00,214.94,216.42,213.75,214.92,28513.0,214.3557,215.8317,213.169,214.3358,28513.0
2022-01-26 10:00:00,215.16,216.17,213.94,213.95,16100.0,214.5751,215.5824,213.3584,213.3684,16100.0
2022-01-26 10:30:00,214.18,214.51,213.29,214.3,21888.0,213.5978,213.9269,212.7102,213.7175,21888.0
2022-01-26 11:00:00,214.09,214.13,213.42,213.95,21926.0,213.508,213.5479,212.8398,213.3684,21926.0
2022-01-26 11:30:00,213.98,214.48,213.74,214.32,18005.0,213.3983,213.897,213.159,213.7374,18005.0
2022-01-26 12:00:00,214.44,214.98,214.32,214.55,12326.0,213.8571,214.3956,213.7374,213.9668,12326.0
2022-01-26 12:30:00,214.58,215.38,214.25,215.02,76717.0,213.9967,214.7945,213.6676,214.4355,76717.0
2022-01-26 13:00:00,215.03,215.13,213.93,214.2,13990.0,214.4455,214.5452,213.3485,213.6177,13990.0
2022-01-26 13:30:00,214.32,214.32,213.01,213.01,9098.0,213.7374,213.7374,212.431,212.431,9098.0
2022-01-26 14:00:00,213.46,215.13,212.17,213.78,21074.0,212.8797,214.5452,211.5932,213.1989,21074.0
2022-01-26 14:30:00,213.54,213.54,209.58,210.1,26236.0,212.9595,212.9595,209.0103,209.5289,26236.0
2022-01-26 15:00:00,209.93,210.08,206.24,208.12,19777.0,209.3593,209.5089,205.6794,207.5543,19777.0
2022-01-26 15:30:00,208.35,209.02,207.22,208.43,60281.0,207.7836,208.4518,206.6567,207.8634,60281.0
2022-01-27 09:30:00,210.66,215.71,210.36,212.73,18552.0,210.0874,215.1236,209.7882,212.1517,18552.0
2022-01-27 10:00:00,212.53,213.2,211.25,211.32,9636.0,211.9523,212.6204,210.6757,210.7456,9636.0
2022-01-27 10:30:00,210.73,210.77,209.77,210.58,16110.0,210.1572,210.1971,209.1998,210.0076,16110.0
2022-01-27 11:00:00,210.53,211.14,209.14,209.51,23587.0,209.9577,210.566,208.5715,208.9405,23587.0
2022-01-27 11:30:00,209.52,210.88,209.52,210.13,9489.0,208.9505,210.3068,208.9505,209.5588,9489.0
2022-01-27 12:00:00,210.19,210.2,207.81,207.95,16749.0,209.6186,209.6286,207.2451,207.3847,16749.0
2022-01-27 12:30:00,207.83,208.96,207.6,208.73,10691.0,207.265,208.392,207.0357,208.1626,10691.0
2022-01-27 13:00:00,208.63,208.84,206.62,206.81,14277.0,208.0629,208.2723,206.0583,206.2478,14277.0
2022-01-27 13:30:00,206.95,208.39,206.95,208.08,17071.0,206.3874,207.8235,206.3874,207.5144,17071.0
2022-01-27 14:00:00,208.06,208.44,206.6,206.6,6534.0,207.4944,207.8734,206.0384,206.0384,6534.0
2022-01-27 14:30:00,206.64,207.28,205.89,206.5,8360.0,206.0783,206.7165,205.3303,205.9387,8360.0
2022-01-27 15:00:00,206.51,207.18,205.88,206.74,8700.0,205.9486,206.6168,205.3203,206.178,8700.0
2022-01-27 15:30:00,206.74,208.36,206.33,207.25,40024.0,206.178,207.7936,205.7691,206.6866,40024.0
2022-01-28 09:30:00,207.4,207.77,204.57,205.04,14650.0,206.8362,207.2052,204.0139,204.4826,14650.0
2022-01-28 10:00:00,205.01,206.17,204.18,205.45,12844.0,204.4527,205.6096,203.625,204.8915,12844.0
2022-01-28 10:30:00,205.58,206.81,204.88,206.81,11118.0,205.0212,206.2478,204.3231,206.2478,11118.0
2022-01-28 11:00:00,207.15,208.5,206.42,208.5,9063.0,206.5869,207.9332,205.8589,207.9332,9063.0
2022-01-28 11:30:00,208.18,209.96,207.97,209.66,10859.0,207.6141,209.3893,207.4047,209.0901,10859.0
2022-01-28 12:00:00,209.66,210.17,208.83,208.95,13914.0,209.0901,209.5987,208.2623,208.382,13914.0
2022-01-28 12:30:00,209.02,209.08,208.26,208.65,6575.0,208.4518,208.5116,207.6939,208.0828,6575.0
2022-01-28 13:00:00,208.67,209.57,208.55,209.57,10486.0,208.1028,209.0003,207.9831,209.0003,10486.0
2022-01-28 13:30:00,209.42,210.03,208.94,209.6,5111.0,208.8507,209.4591,208.372,209.0302,5111.0
2022-01-28 14:00:00,209.51,209.78,207.66,207.7,7712.0,208.9405,209.2097,207.0955,207.1354,7712.0
2022-01-28 14:30:00,207.64,209.55,207.46,209.45,9278.0,207.0756,208.9804,206.8961,208.8806,9278.0
2022-01-28 15:00:00,209.45,210.19,209.4,209.84,15435.0,208.8806,209.6186,208.8308,209.2696,15435.0
2022-01-28 15:30:00,209.84,211.7,209.34,211.7,147242.0,209.2696,211.1245,208.7709,211.1245,147242.0
2022-01-31 09:30:00,211.58,214.3,211.52,212.94,18355.0,211.0049,213.7175,210.945,212.3612,18355.0
2022-01-31 10:00:00,212.95,213.92,212.86,213.05,25594.0,212.3711,213.3385,212.2814,212.4709,25594.0
2022-01-31 10:30:00,213.22,214.04,212.69,213.63,50716.0,212.6404,213.4582,212.1118,213.0493,50716.0
2022-01-31 11:00:00,213.52,214.06,212.94,213.06,14587.0,212.9396,213.4781,212.3612,212.4808,14587.0
2022-01-31 11:30:00,213.06,215.4,212.89,215.24,23707.0,212.4808,214.8145,212.3113,214.6549,23707.0
2022-01-31 12:00:00,215.24,215.24,214.46,214.66,11511.0,214.6549,214.6549,213.877,214.0765,11511.0
2022-01-31 12:30:00,214.67,215.16,214.66,214.7,18927.0,214.0865,214.5751,214.0765,214.1164,18927.0
2022-01-31 13:00:00,214.56,215.02,214.46,214.75,18651.0,213.9768,214.4355,213.877,214.1662,18651.0
2022-01-31 13:30:00,214.71,215.05,214.44,214.92,9622.0,214.1263,214.4654,213.8571,214.3358,9622.0
2022-01-31 14:00:00,214.91,215.47,214.86,215.47,14667.0,214.3258,214.8843,214.2759,214.8843,14667.0
2022-01-31 14:30:00,215.49,215.77,215.17,215.63,19096.0,214.9042,215.1835,214.5851,215.0438,19096.0
2022-01-31 15:00:00,215.64,215.64,214.54,214.96,9536.0,215.0538,215.0538,213.9568,214.3757,9536.0
2022-01-31 15:30:00,215.01,217.91,214.83,217.18,106747.0,214.4255,217.3176,214.246,216.5896,106747.0
2022-02-01 09:30:00,216.55,218.64,216.21,216.4,26264.0,215.9613,218.0457,215.6223,215.8117,26264.0
2022-02-01 10:00:00,216.15,216.15,214.47,215.06,10870.0,215.5624,215.5624,213.887,214.4754,10870.0
2022-02-01 10:30:00,215.29,215.61,214.06,214.99,11571.0,214.7048,215.0239,213.4781,214.4056,11571.0
2022-02-01 11:00:00,215.06,215.74,214.98,215.33,13165.0,214.4754,215.1535,214.3956,214.7447,13165.0
2022-02-01 11:30:00,215.31,216.1,215.04,215.76,15536.0,214.7247,215.5126,214.4554,215.1735,15536.0
2022-02-01 12:00:00,215.75,216.48,215.73,216.22,8104.0,215.1635,215.8915,215.1436,215.6322,8104.0
2022-02-01 12:30:00,216.13,217.04,215.95,216.92,13119.0,215.5425,216.45,215.363,216.3303,13119.0
2022-02-01 13:00:00,216.99,216.99,216.45,216.91,10436.0,216.4001,216.4001,215.8616,216.3204,10436.0
2022-02-01 13:30:00,216.86,217.05,216.34,216.34,7396.0,216.2705,216.46,215.7519,215.7519,7396.0
2022-02-01 14:00:00,216.56,216.58,215.61,215.94,6958.0,215.9713,215.9913,215.0239,215.353,6958.0
2022-02-01 14:30:00,216.12,216.14,215.63,215.72,8948.0,215.5325,215.5525,215.0438,215.1336,8948.0
2022-02-01 15:00:00,215.77,216.67,215.76,216.19,17260.0,215.1835,216.081,215.1735,215.6023,17260.0
2022-02-01 15:30:00,216.26,217.82,216.24,216.85,107825.0,215.6721,217.2279,215.6522,216.2605,107825.0
2022-02-02 09:30:00,218.09,219.41,217.93,219.13,28037.0,217.4972,218.8136,217.3376,218.5343,28037.0
2022-02-02 10:00:00,219.28,220.24,218.45,218.81,20796.0,218.6839,219.6413,217.8562,218.2152,20796.0
2022-02-02 10:30:00,218.83,220.56,218.4,220.42,35024.0,218.2351,219.9604,217.8063,219.8208,35024.0
2022-02-02 11:00:00,220.74,220.89,219.72,220.45,15380.0,220.14,220.2895,219.1227,219.8507,15380.0
2022-02-02 11:30:00,220.44,221.3,220.37,220.97,10481.0,219.8408,220.6984,219.771,220.3693,10481.0
2022-02-02 12:00:00,220.85,221.35,220.18,220.72,12918.0,220.2497,220.7483,219.5815,220.12,12918.0
2022-02-02 12:30:00,220.65,221.65,220.58,221.56,7612.0,220.0502,221.0475,219.9804,220.9577,7612.0
2022-02-02 13:00:00,221.47,221.98,220.92,220.92,14233.0,220.868,221.3766,220.3195,220.3195,14233.0
2022-02-02 13:30:00,221.04,221.61,221.04,221.33,9413.0,220.4391,221.0076,220.4391,220.7283,9413.0
2022-02-02 14:00:00,221.32,221.96,220.79,221.96,21567.0,220.7184,221.3566,220.1898,221.3566,21567.0
2022-02-02 14:30:00,221.97,222.99,221.8,222.55,19822.0,221.3666,222.3838,221.1971,221.945,19822.0
2022-02-02 15:00:00,222.67,223.92,222.28,222.88,39326.0,222.0647,223.3113,221.6758,222.2741,39326.0
2022-02-02 15:30:00,222.99,224.44,222.74,223.48,97387.0,222.3838,223.8299,222.1345,222.8725,97387.0
2022-02-03 09:30:00,220.39,221.93,219.95,220.81,21416.0,219.7909,221.3267,219.3521,220.2098,21416.0
2022-02-03 10:00:00,220.65,221.21,220.4,220.98,14079.0,220.0502,220.6087,219.8009,220.3793,14079.0
2022-02-03 10:30:00,221.15,221.15,219.02,219.03,9876.0,220.5488,220.5488,218.4246,218.4346,9876.0
2022-02-03 11:00:00,218.72,219.73,218.72,219.06,22048.0,218.1254,219.1327,218.1254,218.4645,22048.0
2022-02-03 11:30:00,219.09,219.76,218.72,219.48,13284.0,218.4944,219.1626,218.1254,218.8834,13284.0
2022-02-03 12:00:00,219.3,219.89,219.01,219.87,7344.0,218.7039,219.2923,218.4147,219.2723,7344.0
2022-02-03 12:30:00,220.0,220.26,219.3,219.61,8906.0,219.402,219.6613,218.7039,219.013,8906.0
2022-02-03 13:00:00,219.38,219.74,218.91,219.61,4924.0,218.7836,219.1427,218.3149,219.013,4924.0
2022-02-03 13:30:00,219.6,219.76,218.64,218.84,13554.0,219.0031,219.1626,218.0457,218.2451,13554.0
2022-02-03 14:00:00,218.94,219.46,218.88,219.26,17647.0,218.3448,218.8634,218.285,218.664,17647.0
2022-02-03 14:30:00,219.12,219.43,218.62,219.08,53248.0,218.5244,218.8335,218.0257,218.4845,53248.0
2022-02-03 15:00:00,219.18,220.16,219.01,219.78,17785.0,218.5842,219.5615,218.4147,219.1826,17785.0
2022-02-03 15:30:00,219.72,219.73,218.26,218.56,89898.0,219.1227,219.1327,217.6667,217.9659,89898.0
2022-02-04 09:30:00,217.46,219.22,216.84,218.36,17604.0,216.8689,218.6241,216.2506,217.7664,17604.0
2022-02-04 10:00:00,218.74,218.74,216.13,216.13,34087.0,218.1454,218.1454,215.5425,215.5425,34087.0
2022-02-04 10:30:00,215.98,216.43,215.19,215.29,10366.0,215.3929,215.8417,214.605,214.7048,10366.0
2022-02-04 11:00:00,215.33,217.25,215.1,216.92,22600.0,214.7447,216.6594,214.5153,216.3303,22600.0
2022-02-04 11:30:00,216.82,218.32,216.82,217.73,14730.0,216.2306,217.7265,216.2306,217.1381,14730.0
2022-02-04 12:00:00,217.66,217.86,217.03,217.42,5303.0,217.0683,217.2678,216.44,216.829,5303.0
2022-02-04 12:30:00,217.43,218.07,216.89,217.92,9346.0,216.8389,217.4772,216.3004,217.3276,9346.0
2022-02-04 13:00:00,217.97,218.85,217.97,218.45,14150.0,217.3775,218.2551,217.3775,217.8562,14150.0
2022-02-04 13:30:00,218.54,219.65,218.4,219.22,21756.0,217.9459,219.0529,217.8063,218.6241,21756.0
2022-02-04 14:00:00,219.13,219.38,218.78,218.9,12396.0,218.5343,218.7836,218.1853,218.305,12396.0
2022-02-04 14:30:00,219.04,220.16,218.99,220.03,21029.0,218.4446,219.5615,218.3947,219.4319,21029.0
2022-02-04 15:00:00,220.1,220.64,219.95,220.04,18250.0,219.5017,220.0402,219.3521,219.4419,18250.0
2022-02-04 15:30:00,220.04,220.28,218.29,218.29,58993.0,219.4419,219.6812,217.6966,217.6966,58993.0
2022-02-07 09:30:00,218.75,218.75,215.77,216.1,21390.0,218.1554,218.1554,215.1835,215.5126,21390.0
2022-02-07 10:00:00,216.14,216.53,215.75,216.35,13204.0,215.5525,215.9414,215.1635,215.7619,13204.0
2022-02-07 10:30:00,216.31,216.8,215.97,216.01,10520.0,215.722,216.2107,215.3829,215.4228,10520.0
2022-02-07 11:00:00,215.87,216.18,215.35,216.07,12119.0,215.2832,215.5923,214.7646,215.4826,12119.0
2022-02-07 11:30:00,215.93,215.97,214.9,215.02,25875.0,215.343,215.3829,214.3158,214.4355,25875.0
2022-02-07 12:00:00,214.86,215.23,214.7,214.77,14981.0,214.2759,214.6449,214.1164,214.1862,14981.0
2022-02-07 12:30:00,214.74,215.07,214.32,214.44,15265.0,214.1563,214.4854,213.7374,213.8571,15265.0
2022-02-07 13:00:00,214.3,215.04,214.3,214.64,12640.0,213.7175,214.4554,213.7175,214.0565,12640.0
2022-02-07 13:30:00,214.66,214.75,214.19,214.73,20386.0,214.0765,214.1662,213.6078,214.1463,20386.0
2022-02-07 14:00:00,214.73,215.04,214.47,215.04,17625.0,214.1463,214.4554,213.887,214.4554,17625.0
2022-02-07 14:30:00,215.1,215.5,214.6,214.85,19799.0,214.5153,214.9142,214.0166,214.266,19799.0
2022-02-07 15:00:00,214.8,216.11,214.68,215.27,38115.0,214.2161,215.5225,214.0964,214.6848,38115.0
2022-02-07 15:30:00,215.31,215.31,213.61,214.38,67152.0,214.7247,214.7247,213.0293,213.7972,67152.0
2022-02-08 09:30:00,213.76,215.47,213.43,214.95,12111.0,213.1789,214.8843,212.8498,214.3657,12111.0
2022-02-08 10:00:00,214.71,214.75,213.51,214.75,8632.0,214.1263,214.1662,212.9296,214.1662,8632.0
2022-02-08 10:30:00,214.7,215.98,214.38,215.98,7901.0,214.1164,215.3929,213.7972,215.3929,7901.0
2022-02-08 11:00:00,216.13,217.23,216.13,216.68,6939.0,215.5425,216.6395,215.5425,216.091,6939.0
2022-02-08 11:30:00,216.62,217.01,216.62,216.86,4738.0,216.0312,216.4201,216.0312,216.2705,4738.0
2022-02-08 12:00:00,216.91,216.91,216.5,216.56,1200.0,216.3204,216.3204,215.9115,215.9713,1200.0
2022-02-08 12:30:00,216.72,217.33,216.67,216.93,3700.0,216.1309,216.7392,216.081,216.3403,3700.0
2022-02-08 13:00:00,216.84,216.91,216.37,216.37,4559.0,216.2506,216.3204,215.7818,215.7818,4559.0
2022-02-08 13:30:00,216.59,216.87,215.93,216.46,5974.0,216.0012,216.2805,215.343,215.8716,5974.0
2022-02-08 14:00:00,216.59,216.79,215.85,215.99,6280.0,216.0012,216.2007,215.2632,215.4029,6280.0
2022-02-08 14:30:00,216.05,216.67,216.04,216.61,8356.0,215.4627,216.081,215.4527,216.0212,8356.0
2022-02-08 15:00:00,216.52,217.58,216.22,216.76,13182.0,215.9314,216.9885,215.6322,216.1708,13182.0
2022-02-08 15:30:00,216.77,217.63,216.72,216.83,34005.0,216.1807,217.0384,216.1309,216.2406,34005.0
2022-02-09 09:30:00,220.0,222.0,219.1,219.34,32950.0,219.402,221.3965,218.5044,218.7438,32950.0
2022-02-09 10:00:00,219.29,219.47,218.0,218.48,12587.0,218.6939,218.8734,217.4074,217.8861,12587.0
2022-02-09 10:30:00,218.56,218.9,218.29,218.9,7600.0,217.9659,218.305,217.6966,218.305,7600.0
2022-02-09 11:00:00,219.24,219.25,218.26,218.57,10940.0,218.644,218.654,217.6667,217.9759,10940.0
2022-02-09 11:30:00,218.57,218.98,218.28,218.76,8302.0,217.9759,218.3847,217.6866,218.1653,8302.0
2022-02-09 12:00:00,218.81,219.02,218.61,219.02,5688.0,218.2152,218.4246,218.0157,218.4246,5688.0
2022-02-09 12:30:00,218.92,219.4,218.71,219.14,7200.0,218.3249,218.8036,218.1155,218.5443,7200.0
2022-02-09 13:00:00,219.12,219.35,218.92,218.92,7259.0,218.5244,218.7537,218.3249,218.3249,7259.0
2022-02-09 13:30:00,218.92,218.98,218.62,218.81,7534.0,218.3249,218.3847,218.0257,218.2152,7534.0
2022-02-09 14:00:00,218.82,219.13,218.66,219.13,7378.0,218.2252,218.5343,218.0656,218.5343,7378.0
2022-02-09 14:30:00,219.12,219.37,218.83,218.84,11198.0,218.5244,218.7737,218.2351,218.2451,11198.0
2022-02-09 15:00:00,218.8,219.04,218.48,219.04,16470.0,218.2052,218.4446,217.8861,218.4446,16470.0
2022-02-09 15:30:00,218.96,219.81,218.84,219.53,61489.0,218.3648,219.2125,218.2451,218.9332,61489.0
2022-02-10 09:30:00,215.52,216.04,214.15,214.51,18531.0,214.9341,215.4527,213.5679,213.9269,18531.0
2022-02-10 10:00:00,214.67,216.42,214.48,215.95,17364.0,214.0865,215.8317,213.897,215.363,17364.0
2022-02-10 10:30:00,215.86,217.36,215.37,215.58,17905.0,215.2732,216.7691,214.7845,214.994,17905.0
2022-02-10 11:00:00,215.53,215.53,214.48,214.58,17054.0,214.9441,214.9441,213.897,213.9967,17054.0
2022-02-10 11:30:00,214.74,215.34,214.24,215.08,19856.0,214.1563,214.7546,213.6576,214.4953,19856.0
2022-02-10 12:00:00,215.06,215.31,214.76,215.13,25730.0,214.4754,214.7247,214.1762,214.5452,25730.0
2022-02-10 12:30:00,215.13,216.39,213.69,214.4,16432.0,214.5452,215.8018,213.1091,213.8172,16432.0
2022-02-10 13:00:00,214.45,215.31,213.89,213.91,22894.0,213.867,214.7247,213.3086,213.3285,22894.0
2022-02-10 13:30:00,213.99,213.99,212.69,212.99,14978.0,213.4083,213.4083,212.1118,212.411,14978.0
2022-02-10 14:00:00,213.13,213.46,211.79,213.32,36468.0,212.5506,212.8797,211.2143,212.7401,36468.0
2022-02-10 14:30:00,213.6,213.6,212.66,212.66,13522.0,213.0194,213.0194,212.0819,212.0819,13522.0
2022-02-10 15:00:00,213.03,213.98,212.64,213.21,23377.0,212.4509,213.3983,212.062,212.6304,23377.0
2022-02-10 15:30:00,213.29,213.43,211.86,212.64,59197.0,212.7102,212.8498,211.2841,212.062,59197.0
2022-02-11 09:30:00,223.2,225.26,218.2,218.5,58769.0,222.5933,224.6477,217.6069,217.906,58769.0
2022-02-11 10:00:00,218.81,220.42,217.93,218.43,26416.0,218.2152,219.8208,217.3376,217.8362,26416.0
2022-02-11 10:30:00,218.53,218.53,215.58,215.58,23547.0,217.936,217.936,214.994,214.994,23547.0
2022-02-11 11:00:00,216.1,216.66,215.31,215.53,11237.0,215.5126,216.071,214.7247,214.9441,11237.0
2022-02-11 11:30:00,215.51,216.5,215.28,215.97,20834.0,214.9242,215.9115,214.6948,215.3829,20834.0
2022-02-11 12:00:00,215.87,216.44,215.64,216.44,16894.0,215.2832,215.8516,215.0538,215.8516,16894.0
2022-02-11 12:30:00,216.44,216.47,215.43,215.46,8673.0,215.8516,215.8816,214.8444,214.8743,8673.0
2022-02-11 13:00:00,215.4,216.69,215.28,215.8,16691.0,214.8145,216.101,214.6948,215.2134,16691.0
2022-02-11 13:30:00,215.74,216.52,214.94,215.53,36145.0,215.1535,215.9314,214.3557,214.9441,36145.0
2022-02-11 14:00:00,215.53,217.57,215.43,216.54,24746.0,214.9441,216.9786,214.8444,215.9514,24746.0
2022-02-11 14:30:00,216.44,217.83,215.93,216.28,21326.0,215.8516,217.2379,215.343,215.6921,21326.0
2022-02-11 15:00:00,216.39,217.11,215.13,215.25,29212.0,215.8018,216.5198,214.5452,214.6649,29212.0
2022-02-11 15:30:00,215.14,215.48,214.22,214.23,109691.0,214.5552,214.8942,213.6377,213.6476,109691.0
2022-02-14 09:30:00,214.68,215.18,213.53,213.6,15006.0,214.0964,214.5951,212.9496,213.0194,15006.0
2022-02-14 10:00:00,213.26,214.45,212.67,214.38,10171.0,212.6803,213.867,212.0919,213.7972,10171.0
2022-02-14 10:30:00,214.53,215.39,213.86,214.83,11837.0,213.9468,214.8045,213.2787,214.246,11837.0
2022-02-14 11:00:00,214.56,214.56,213.02,214.22,8895.0,213.9768,213.9768,212.4409,213.6377,8895.0
2022-02-14 11:30:00,214.21,214.21,213.11,213.65,6300.0,213.6277,213.6277,212.5307,213.0692,6300.0
2022-02-14 12:00:00,213.45,214.36,213.24,214.21,10557.0,212.8698,213.7773,212.6603,213.6277,10557.0
2022-02-14 12:30:00,214.85,215.29,214.69,215.05,7804.0,214.266,214.7048,214.1064,214.4654,7804.0
2022-02-14 13:00:00,215.06,215.4,214.55,214.6,12528.0,214.4754,214.8145,213.9668,214.0166,12528.0
2022-02-14 13:30:00,214.58,214.58,212.66,212.66,12295.0,213.9967,213.9967,212.0819,212.0819,12295.0
2022-02-14 14:00:00,212.61,213.89,211.69,213.56,17531.0,212.0321,213.3086,211.1146,212.9795,17531.0
2022-02-14 14:30:00,213.57,214.03,212.99,213.66,14222.0,212.9894,213.4482,212.411,213.0792,14222.0
2022-02-14 15:00:00,213.89,214.21,213.01,214.07,13839.0,213.3086,213.6277,212.431,213.4881,13839.0
2022-02-14 15:30:00,214.06,214.31,212.95,213.55,61418.0,213.4781,213.7274,212.3711,212.9695,61418.0
2022-02-15 09:30:00,216.89,218.45,216.04,216.22,15565.0,216.3004,217.8562,215.4527,215.6322,15565.0
2022-02-15 10:00:00,216.07,216.22,214.95,215.59,6141.0,215.4826,215.6322,214.3657,215.004,6141.0
2022-02-15 10:30:00,215.69,216.35,215.26,215.92,4952.0,215.1037,215.7619,214.6748,215.3331,4952.0
2022-02-15 11:00:00,215.93,215.99,215.0,215.1,7776.0,215.343,215.4029,214.4156,214.5153,7776.0
2022-02-15 11:30:00,215.18,216.15,215.15,216.04,7703.0,214.5951,215.5624,214.5651,215.4527,7703.0
2022-02-15 12:00:00,215.94,215.94,214.55,214.55,6393.0,215.353,215.353,213.9668,213.9668,6393.0
2022-02-15 12:30:00,214.68,214.81,214.21,214.4,3533.0,214.0964,214.2261,213.6277,213.8172,3533.0
2022-02-15 13:00:00,214.46,215.79,214.46,215.79,5699.0,213.877,215.2034,213.877,215.2034,5699.0
2022-02-15 13:30:00,215.75,215.91,215.59,215.59,6949.0,215.1635,215.3231,215.004,215.004,6949.0
2022-02-15 14:00:00,215.66,215.68,215.32,215.47,6751.0,215.0738,215.0937,214.7347,214.8843,6751.0
2022-02-15 14:30:00,215.49,216.06,215.16,216.01,19454.0,214.9042,215.4727,214.5751,215.4228,19454.0
2022-02-15 15:00:00,216.01,216.49,215.85,216.05,9943.0,215.4228,215.9015,215.2632,215.4627,9943.0
2022-02-15 15:30:00,216.0,216.43,215.04,216.4,51638.0,215.4128,215.8417,214.4554,215.8117,51638.0
2022-02-16 09:30:00,214.39,214.64,210.83,211.65,16974.0,213.8072,214.0565,210.2569,211.0747,16974.0
2022-02-16 10:00:00,211.71,211.77,210.25,210.78,8944.0,211.1345,211.1943,209.6785,210.207,8944.0
2022-02-16 10:30:00,210.64,210.72,210.15,210.15,3667.0,210.0674,210.1472,209.5787,209.5787,3667.0
2022-02-16 11:00:00,210.24,211.2,210.22,211.02,8582.0,209.6685,210.6259,209.6485,210.4464,8582.0
2022-02-16 11:30:00,210.99,210.99,210.21,210.61,5538.0,210.4165,210.4165,209.6386,210.0375,5538.0
2022-02-16 12:00:00,210.81,211.33,210.77,211.02,11349.0,210.2369,210.7555,210.1971,210.4464,11349.0
2022-02-16 12:30:00,211.01,211.17,210.61,210.73,5823.0,210.4364,210.596,210.0375,210.1572,5823.0
2022-02-16 13:00:00,210.7,210.94,210.55,210.94,6800.0,210.1272,210.3666,209.9777,210.3666,6800.0
2022-02-16 13:30:00,210.94,210.96,210.38,210.65,8300.0,210.3666,210.3865,209.8081,210.0774,8300.0
2022-02-16 14:00:00,210.63,211.6,210.05,211.48,20620.0,210.0574,211.0248,209.479,210.9051,20620.0
2022-02-16 14:30:00,211.5,212.13,210.97,211.44,19755.0,210.9251,211.5534,210.3965,210.8652,19755.0
2022-02-16 15:00:00,211.59,212.25,211.34,212.24,17559.0,211.0148,211.673,210.7655,211.6631,17559.0
2022-02-16 15:30:00,212.24,213.01,211.97,212.21,34068.0,211.6631,212.431,211.3938,211.6331,34068.0
2022-02-17 09:30:00,210.44,210.71,209.16,209.53,9519.0,209.868,210.1372,208.5914,208.9604,9519.0
2022-02-17 10:00:00,209.1,209.53,208.7,209.53,8400.0,208.5316,208.9604,208.1327,208.9604,8400.0
2022-02-17 10:30:00,209.45,209.7,208.81,209.52,9437.0,208.8806,209.13,208.2424,208.9505,9437.0
2022-02-17 11:00:00,209.35,209.35,208.28,208.57,4495.0,208.7809,208.7809,207.7138,208.003,4495.0
2022-02-17 11:30:00,208.42,209.02,208.14,208.76,3250.0,207.8534,208.4518,207.5742,208.1925,3250.0
2022-02-17 12:00:00,208.67,208.72,207.6,207.71,6924.0,208.1028,208.1526,207.0357,207.1454,6924.0
2022-02-17 12:30:00,207.75,208.24,207.64,207.91,28687.0,207.1853,207.6739,207.0756,207.3448,28687.0
2022-02-17 13:00:00,207.89,207.98,207.04,207.49,10526.0,207.3249,207.4146,206.4772,206.926,10526.0
2022-02-17 13:30:00,207.51,207.88,207.49,207.77,9191.0,206.9459,207.3149,206.926,207.2052,9191.0
2022-02-17 14:00:00,207.68,207.91,207.53,207.64,9100.0,207.1155,207.3448,206.9659,207.0756,9100.0
2022-02-17 14:30:00,207.62,207.71,207.21,207.38,8334.0,207.0556,207.1454,206.6467,206.8163,8334.0
2022-02-17 15:00:00,207.31,207.71,207.14,207.67,17705.0,206.7465,207.1454,206.5769,207.1055,17705.0
2022-02-17 15:30:00,207.65,208.98,207.41,208.36,87746.0,207.0855,208.4119,206.8462,207.7936,87746.0
2022-02-18 09:30:00,207.95,210.49,207.95,209.84,37407.0,207.3847,209.9178,207.3847,209.2696,37407.0
2022-02-18 10:00:00,209.99,210.87,209.81,210.2,17477.0,209.4192,210.2968,209.2397,209.6286,17477.0
2022-02-18 10:30:00,210.14,210.58,209.64,210.58,13716.0,209.5688,210.0076,209.0701,210.0076,13716.0
2022-02-18 11:00:00,210.54,210.56,209.38,210.19,11709.0,209.9677,209.9876,208.8108,209.6186,11709.0
2022-02-18 11:30:00,210.48,210.91,209.14,209.31,4966.0,209.9078,210.3367,208.5715,208.741,4966.0
2022-02-18 12:00:00,209.24,210.14,209.05,209.33,9441.0,208.6712,209.5688,208.4817,208.761,9441.0
2022-02-18 12:30:00,209.12,209.36,208.39,209.0,4597.0,208.5515,208.7909,207.8235,208.4319,4597.0
2022-02-18 13:00:00,208.74,208.79,208.11,208.22,5242.0,208.1726,208.2224,207.5443,207.654,5242.0
2022-02-18 13:30:00,208.17,209.19,208.16,209.15,8420.0,207.6041,208.6213,207.5941,208.5815,8420.0
2022-02-18 14:00:00,209.13,209.86,209.0,209.86,6100.0,208.5615,209.2895,208.4319,209.2895,6100.0
2022-02-18 14:30:00,210.17,210.17,209.17,209.92,4858.0,209.5987,209.5987,208.6014,209.3494,4858.0
2022-02-18 15:00:00,210.13,210.18,208.51,208.56,10437.0,209.5588,209.6087,207.9432,207.9931,10437.0
2022-02-18 15:30:00,208.39,208.91,207.9,208.36,35811.0,207.8235,208.3421,207.3349,207.7936,35811.0
2022-02-22 09:30:00,207.9,209.69,206.13,208.64,19672.0,207.3349,209.12,205.5697,208.0728,19672.0
2022-02-22 10:00:00,208.76,209.6,207.92,208.44,14830.0,208.1925,209.0302,207.3548,207.8734,14830.0
2022-02-22 10:30:00,208.43,208.51,207.07,207.29,6429.0,207.8634,207.9432,206.5071,206.7265,6429.0
2022-02-22 11:00:00,207.28,208.35,207.28,208.34,14753.0,206.7165,207.7836,206.7165,207.7737,14753.0
2022-02-22 11:30:00,208.36,208.4,206.83,207.14,5551.0,207.7936,207.8335,206.2678,206.5769,5551.0
2022-02-22 12:00:00,207.39,207.79,207.39,207.52,5431.0,206.8262,207.2252,206.8262,206.9559,5431.0
2022-02-22 12:30:00,207.37,207.48,206.59,206.77,6638.0,206.8063,206.916,206.0284,206.2079,6638.0
2022-02-22 13:00:00,206.62,206.97,206.29,206.64,7885.0,206.0583,206.4074,205.7292,206.0783,7885.0
2022-02-22 13:30:00,206.8,207.0,206.1,206.37,7959.0,206.2378,206.4373,205.5397,205.809,7959.0
2022-02-22 14:00:00,206.3,207.64,206.19,207.36,15032.0,205.7392,207.0756,205.6295,206.7963,15032.0
2022-02-22 14:30:00,207.23,208.62,206.65,208.25,13495.0,206.6667,208.0529,206.0883,207.6839,13495.0
2022-02-22 15:00:00,208.38,209.27,208.32,209.13,14012.0,207.8136,208.7011,207.7537,208.5615,14012.0
2022-02-22 15:30:00,208.77,208.77,206.48,206.67,69929.0,208.2025,208.2025,205.9187,206.1082,69929.0
2022-02-23 09:30:00,207.31,208.31,206.25,206.27,20734.0,206.7465,207.7437,205.6893,205.7093,20734.0
2022-02-23 10:00:00,206.03,206.31,204.81,205.02,19022.0,205.4699,205.7492,204.2533,204.4627,19022.0
2022-02-23 10:30:00,204.73,205.12,204.52,205.08,9048.0,204.1735,204.5624,203.964,204.5225,9048.0
2022-02-23 11:00:00,204.86,205.12,204.41,204.96,7500.0,204.3031,204.5624,203.8543,204.4028,7500.0
2022-02-23 11:30:00,204.89,205.61,204.66,205.34,10796.0,204.333,205.0511,204.1037,204.7818,10796.0
2022-02-23 12:00:00,205.48,206.14,205.24,206.0,7474.0,204.9214,205.5796,204.6821,205.44,7474.0
2022-02-23 12:30:00,206.1,206.1,205.2,205.2,6820.0,205.5397,205.5397,204.6422,204.6422,6820.0
2022-02-23 13:00:00,205.18,205.21,204.38,204.49,6042.0,204.6222,204.6522,203.8244,203.9341,6042.0
2022-02-23 13:30:00,204.39,204.92,203.89,204.9,10727.0,203.8344,204.363,203.3358,204.343,10727.0
2022-02-23 14:00:00,204.8,205.06,204.15,204.28,6240.0,204.2433,204.5026,203.595,203.7247,6240.0
2022-02-23 14:30:00,204.33,204.33,203.09,203.68,10514.0,203.7746,203.7746,202.5379,203.1263,10514.0
2022-02-23 15:00:00,203.63,204.1,203.1,204.01,12953.0,203.0765,203.5452,202.5479,203.4554,12953.0
2022-02-23 15:30:00,203.79,204.04,202.59,202.74,78829.0,203.236,203.4853,202.0393,202.1889,78829.0
2022-02-24 09:30:00,199.79,204.01,199.32,203.81,39531.0,199.2469,203.4554,198.7782,203.256,39531.0
2022-02-24 10:00:00,203.67,203.69,202.09,202.41,33490.0,203.1164,203.1363,201.5406,201.8598,33490.0
2022-02-24 10:30:00,202.37,203.56,201.95,203.33,15652.0,201.8199,203.0067,201.401,202.7773,15652.0
2022-02-24 11:00:00,203.06,204.77,203.05,204.54,16789.0,202.508,204.2134,202.498,203.984,16789.0
2022-02-24 11:30:00,204.4,205.07,203.37,204.84,13428.0,203.8444,204.5125,202.8172,204.2832,13428.0
2022-02-24 12:00:00,205.02,205.18,203.47,203.86,12427.0,204.4627,204.6222,202.9169,203.3058,12427.0
2022-02-24 12:30:00,204.03,205.47,203.85,205.04,8736.0,203.4754,204.9115,203.2959,204.4826,8736.0
2022-02-24 13:00:00,204.71,205.58,204.55,205.15,7110.0,204.1535,205.0212,203.994,204.5923,7110.0
2022-02-24 13:30:00,204.96,207.86,204.94,206.58,15788.0,204.4028,207.295,204.3829,206.0184,15788.0
2022-02-24 14:00:00,206.46,207.19,206.02,206.99,9853.0,205.8988,206.6268,205.46,206.4273,9853.0
2022-02-24 14:30:00,207.3,208.52,207.29,208.37,13972.0,206.7365,207.9532,206.7265,207.8036,13972.0
2022-02-24 15:00:00,208.33,208.98,207.99,207.99,16065.0,207.7637,208.4119,207.4246,207.4246,16065.0
2022-02-24 15:30:00,208.05,210.25,208.05,209.84,83227.0,207.4844,209.6785,207.4844,209.2696,83227.0
2022-02-25 09:30:00,209.76,211.88,209.39,209.56,18663.0,209.1898,211.304,208.8208,208.9903,18663.0
2022-02-25 10:00:00,209.44,211.43,209.12,211.32,22397.0,208.8707,210.8553,208.5515,210.7456,22397.0
2022-02-25 10:30:00,211.25,212.64,210.83,212.32,19391.0,210.6757,212.062,210.2569,211.7428,19391.0
2022-02-25 11:00:00,212.11,213.96,211.94,213.65,18880.0,211.5334,213.3784,211.3639,213.0692,18880.0
2022-02-25 11:30:00,213.57,214.17,213.22,213.94,18100.0,212.9894,213.5878,212.6404,213.3584,18100.0
2022-02-25 12:00:00,213.93,214.2,213.57,214.1,14634.0,213.3485,213.6177,212.9894,213.518,14634.0
2022-02-25 12:30:00,214.18,214.43,213.09,213.22,14046.0,213.5978,213.8471,212.5107,212.6404,14046.0
2022-02-25 13:00:00,213.4,213.82,212.91,213.63,11724.0,212.8199,213.2388,212.3312,213.0493,11724.0
2022-02-25 13:30:00,213.91,214.36,213.57,213.63,9148.0,213.3285,213.7773,212.9894,213.0493,9148.0
2022-02-25 14:00:00,213.78,214.15,213.22,213.75,15036.0,213.1989,213.5679,212.6404,213.169,15036.0
2022-02-25 14:30:00,213.86,213.86,212.7,213.34,13631.0,213.2787,213.2787,212.1218,212.7601,13631.0
2022-02-25 15:00:00,213.4,214.04,212.71,213.69,17141.0,212.8199,213.4582,212.1318,213.1091,17141.0
2022-02-25 15:30:00,213.77,214.31,213.19,214.25,54187.0,213.1889,213.7274,212.6105,213.6676,54187.0
2022-02-28 09:30:00,211.05,212.74,210.42,212.52,16845.0,210.4763,212.1617,209.848,211.9423,16845.0
2022-02-28 10:00:00,212.59,212.67,210.65,211.05,11182.0,212.0121,212.0919,210.0774,210.4763,11182.0
2022-02-28 10:30:00,211.15,212.87,211.08,212.56,10610.0,210.576,212.2913,210.5062,211.9822,10610.0
2022-02-28 11:00:00,212.44,213.68,212.42,213.67,7001.0,211.8625,213.0991,211.8426,213.0892,7001.0
2022-02-28 11:30:00,213.68,214.01,212.99,213.54,5464.0,213.0991,213.4282,212.411,212.9595,5464.0
2022-02-28 12:00:00,213.49,213.79,212.17,212.3,7048.0,212.9097,213.2088,211.5932,211.7229,7048.0
2022-02-28 12:30:00,212.34,212.41,211.68,212.26,10497.0,211.7628,211.8326,211.1046,211.683,10497.0
2022-02-28 13:00:00,212.52,213.17,212.36,212.66,7834.0,211.9423,212.5905,211.7827,212.0819,7834.0
2022-02-28 13:30:00,212.64,213.28,212.35,213.02,7578.0,212.062,212.7002,211.7728,212.4409,7578.0
2022-02-28 14:00:00,212.56,212.56,211.12,211.25,12639.0,211.9822,211.9822,210.5461,210.6757,12639.0
2022-02-28 14:30:00,211.23,212.21,210.99,212.07,4762.0,210.6558,211.6331,210.4165,211.4935,4762.0
2022-02-28 15:00:00,212.08,212.72,211.39,212.42,7496.0,211.5035,212.1418,210.8154,211.8426,7496.0
2022-02-28 15:30:00,212.35,213.95,211.39,213.73,42502.0,211.7728,213.3684,210.8154,213.149,42502.0
2022-03-01 09:30:00,213.38,215.83,213.32,215.12,19468.0,212.8,215.2433,212.7401,214.5352,19468.0
2022-03-01 10:00:00,215.53,215.99,213.91,215.23,11567.0,214.9441,215.4029,213.3285,214.6449,11567.0
2022-03-01 10:30:00,215.32,215.48,214.29,215.0,10220.0,214.7347,214.8942,213.7075,214.4156,10220.0
2022-03-01 11:00:00,214.92,217.05,214.92,216.7,13281.0,214.3358,216.46,214.3358,216.1109,13281.0
2022-03-01 11:30:00,216.57,217.28,215.87,216.87,23380.0,215.9813,216.6894,215.2832,216.2805,23380.0
2022-03-01 12:00:00,216.87,217.5,216.84,217.47,9338.0,216.2805,216.9088,216.2506,216.8788,9338.0
2022-03-01 12:30:00,217.31,218.24,217.18,217.66,10467.0,216.7193,217.6467,216.5896,217.0683,10467.0
2022-03-01 13:00:00,217.58,217.78,216.59,216.59,10053.0,216.9885,217.188,216.0012,216.0012,10053.0
2022-03-01 13:30:00,216.69,217.45,216.48,217.06,9344.0,216.101,216.8589,215.8915,216.47,9344.0
2022-03-01 14:00:00,217.05,218.3,216.73,218.22,25080.0,216.46,217.7066,216.1409,217.6268,25080.0
2022-03-01 14:30:00,218.32,218.35,216.3,216.52,14374.0,217.7265,217.7564,215.712,215.9314,14374.0
2022-03-01 15:00:00,216.51,218.2,216.09,216.09,19019.0,215.9214,217.6069,215.5026,215.5026,19019.0
2022-03-01 15:30:00,215.8,216.63,214.24,216.0,70879.0,215.2134,216.0411,213.6576,215.4128,70879.0
2022-03-02 09:30:00,217.09,217.09,214.48,215.09,11277.0,216.4999,216.4999,213.897,214.5053,11277.0
2022-03-02 10:00:00,214.88,215.68,213.46,215.68,14511.0,214.2959,215.0937,212.8797,215.0937,14511.0
2022-03-02 10:30:00,216.31,216.31,214.89,215.41,10602.0,215.722,215.722,214.3059,214.8244,10602.0
2022-03-02 11:00:00,215.29,217.57,215.16,217.2,11096.0,214.7048,216.9786,214.5751,216.6096,11096.0
2022-03-02 11:30:00,217.25,217.54,216.85,217.16,7200.0,216.6594,216.9487,216.2605,216.5697,7200.0
2022-03-02 12:00:00,217.23,218.15,217.16,217.3,7518.0,216.6395,217.557,216.5697,216.7093,7518.0
2022-03-02 12:30:00,217.32,217.46,216.96,217.16,4345.0,216.7292,216.8689,216.3702,216.5697,4345.0
2022-03-02 13:00:00,217.38,217.9,217.33,217.69,9281.0,216.7891,217.3077,216.7392,217.0982,9281.0
2022-03-02 13:30:00,217.75,218.05,217.51,217.7,10428.0,217.1581,217.4573,216.9187,217.1082,10428.0
2022-03-02 14:00:00,217.7,218.2,217.47,217.79,16597.0,217.1082,217.6069,216.8788,217.198,16597.0
2022-03-02 14:30:00,217.66,217.92,217.32,217.67,10952.0,217.0683,217.3276,216.7292,217.0783,10952.0
2022-03-02 15:00:00,217.72,218.07,217.56,218.02,13712.0,217.1282,217.4772,216.9686,217.4273,13712.0
2022-03-02 15:30:00,217.89,219.07,217.77,217.83,70559.0,217.2977,218.4745,217.178,217.2379,70559.0
2022-03-03 09:30:00,220.49,220.49,218.48,219.02,12825.0,219.8906,219.8906,217.8861,218.4246,12825.0
2022-03-03 10:00:00,219.18,219.71,218.34,218.48,12964.0,218.5842,219.1128,217.7465,217.8861,12964.0
2022-03-03 10:30:00,218.47,218.72,217.59,217.85,11842.0,217.8761,218.1254,216.9985,217.2578,11842.0
2022-03-03 11:00:00,217.97,219.09,217.88,219.01,11329.0,217.3775,218.4944,217.2877,218.4147,11329.0
2022-03-03 11:30:00,219.0,219.51,217.82,218.82,21108.0,218.4047,218.9133,217.2279,218.2252,21108.0
2022-03-03 12:00:00,218.94,219.15,217.85,218.02,9342.0,218.3448,218.5543,217.2578,217.4273,9342.0
2022-03-03 12:30:00,217.94,219.88,217.92,219.26,11038.0,217.3476,219.2823,217.3276,218.664,11038.0
2022-03-03 13:00:00,219.1,219.77,218.91,219.77,8543.0,218.5044,219.1726,218.3149,219.1726,8543.0
2022-03-03 13:30:00,219.71,219.73,219.2,219.53,8079.0,219.1128,219.1327,218.6041,218.9332,8079.0
2022-03-03 14:00:00,219.47,219.99,218.84,219.7,7175.0,218.8734,219.392,218.2451,219.1028,7175.0
2022-03-03 14:30:00,219.88,219.88,218.41,218.61,8547.0,219.2823,219.2823,217.8163,218.0157,8547.0
2022-03-03 15:00:00,218.51,218.62,217.81,218.45,15365.0,217.916,218.0257,217.2179,217.8562,15365.0
2022-03-03 15:30:00,218.4,218.86,217.68,218.78,48066.0,217.8063,218.2651,217.0883,218.1853,48066.0
2022-03-04 09:30:00,217.97,219.05,216.05,217.07,16386.0,217.3775,218.4545,215.4627,216.4799,16386.0
2022-03-04 10:00:00,217.38,217.38,215.14,216.51,11907.0,216.7891,216.7891,214.5552,215.9214,11907.0
2022-03-04 10:30:00,216.28,217.32,216.01,216.01,14700.0,215.6921,216.7292,215.4228,215.4228,14700.0
2022-03-04 11:00:00,216.3,217.3,216.3,217.3,9076.0,215.712,216.7093,215.712,216.7093,9076.0
2022-03-04 11:30:00,217.15,217.47,216.75,217.32,12889.0,216.5597,216.8788,216.1608,216.7292,12889.0
2022-03-04 12:00:00,217.27,218.53,217.05,218.1,18498.0,216.6794,217.936,216.46,217.5071,18498.0
2022-03-04 12:30:00,218.07,218.2,217.39,217.95,5833.0,217.4772,217.6069,216.7991,217.3575,5833.0
2022-03-04 13:00:00,218.05,218.65,218.04,218.29,10660.0,217.4573,218.0556,217.4473,217.6966,10660.0
2022-03-04 13:30:00,218.56,218.86,217.73,217.73,8282.0,217.9659,218.2651,217.1381,217.1381,8282.0
2022-03-04 14:00:00,217.78,218.22,217.46,218.07,6080.0,217.188,217.6268,216.8689,217.4772,6080.0
2022-03-04 14:30:00,218.01,218.35,217.5,217.5,7247.0,217.4174,217.7564,216.9088,216.9088,7247.0
2022-03-04 15:00:00,217.5,218.02,216.9,217.39,12931.0,216.9088,217.4273,216.3104,216.7991,12931.0
2022-03-04 15:30:00,217.21,218.03,216.88,217.87,47190.0,216.6195,217.4373,216.2904,217.2778,47190.0
2022-03-07 09:30:00,216.64,218.75,216.64,217.06,16403.0,216.0511,218.1554,216.0511,216.47,16403.0
2022-03-07 10:00:00,217.01,217.49,216.19,216.4,10041.0,216.4201,216.8988,215.6023,215.8117,10041.0
2022-03-07 10:30:00,216.14,216.65,215.93,216.42,19745.0,215.5525,216.0611,215.343,215.8317,19745.0
2022-03-07 11:00:00,216.44,217.42,216.36,217.0,18356.0,215.8516,216.829,215.7719,216.4101,18356.0
2022-03-07 11:30:00,216.95,217.62,216.57,216.76,11909.0,216.3603,217.0284,215.9813,216.1708,11909.0
2022-03-07 12:00:00,216.74,216.78,216.11,216.42,10200.0,216.1508,216.1907,215.5225,215.8317,10200.0
2022-03-07 12:30:00,216.41,217.03,215.95,215.95,10521.0,215.8217,216.44,215.363,215.363,10521.0
2022-03-07 13:00:00,215.9,216.33,215.5,215.84,8397.0,215.3131,215.7419,214.9142,215.2533,8397.0
2022-03-07 13:30:00,215.81,215.99,215.47,215.63,9808.0,215.2234,215.4029,214.8843,215.0438,9808.0
2022-03-07 14:00:00,215.71,216.62,215.37,216.43,22103.0,215.1236,216.0312,214.7845,215.8417,22103.0
2022-03-07 14:30:00,216.51,216.61,216.07,216.34,33086.0,215.9214,216.0212,215.4826,215.7519,33086.0
2022-03-07 15:00:00,216.45,216.45,215.47,215.85,10662.0,215.8616,215.8616,214.8843,215.2632,10662.0
2022-03-07 15:30:00,215.74,215.75,214.81,214.86,37010.0,215.1535,215.1635,214.2261,214.2759,37010.0
2022-03-08 09:30:00,214.21,215.51,212.62,213.96,23851.0,213.6277,214.9242,212.042,213.3784,23851.0
2022-03-08 10:00:00,213.41,213.41,212.15,212.28,10753.0,212.8299,212.8299,211.5733,211.7029,10753.0
2022-03-08 10:30:00,212.23,213.22,211.81,212.72,10990.0,211.6531,212.6404,211.2342,212.1418,10990.0
2022-03-08 11:00:00,212.79,212.92,209.88,209.99,7338.0,212.2116,212.3412,209.3095,209.4192,7338.0
2022-03-08 11:30:00,209.81,209.81,207.8,208.31,22942.0,209.2397,209.2397,207.2351,207.7437,22942.0
2022-03-08 12:00:00,208.15,212.17,207.98,211.9,18983.0,207.5842,211.5932,207.4146,211.324,18983.0
2022-03-08 12:30:00,211.97,213.7,211.49,213.07,16851.0,211.3938,213.1191,210.9151,212.4908,16851.0
2022-03-08 13:00:00,213.02,213.72,211.51,211.57,21156.0,212.4409,213.139,210.935,210.9949,21156.0
2022-03-08 13:30:00,211.52,211.75,209.51,209.51,10944.0,210.945,211.1744,208.9405,208.9405,10944.0
2022-03-08 14:00:00,209.66,210.08,208.46,210.08,8527.0,209.0901,209.5089,207.8933,209.5089,8527.0
2022-03-08 14:30:00,209.96,210.6,208.87,209.65,18075.0,209.3893,210.0275,208.3022,209.0801,18075.0
2022-03-08 15:00:00,209.6,210.58,208.64,208.79,11915.0,209.0302,210.0076,208.0728,208.2224,11915.0
2022-03-08 15:30:00,208.79,208.79,206.51,206.82,72675.0,208.2224,208.2224,205.9486,206.2578,72675.0
2022-03-09 09:30:00,210.54,210.54,207.5,208.03,21554.0,209.9677,209.9677,206.9359,207.4645,21554.0
2022-03-09 10:00:00,208.07,208.93,207.52,207.55,20537.0,207.5044,208.3621,206.9559,206.9858,20537.0
2022-03-09 10:30:00,207.72,207.77,206.65,207.38,37021.0,207.1553,207.2052,206.0883,206.8163,37021.0
2022-03-09 11:00:00,207.45,207.65,206.41,206.41,23809.0,206.8861,207.0855,205.8489,205.8489,23809.0
2022-03-09 11:30:00,206.57,208.61,206.46,208.46,26766.0,206.0085,208.0429,205.8988,207.8933,26766.0
2022-03-09 12:00:00,208.37,208.82,208.24,208.71,29306.0,207.8036,208.2524,207.6739,208.1427,29306.0
2022-03-09 12:30:00,208.84,210.13,208.84,209.78,18022.0,208.2723,209.5588,208.2723,209.2097,18022.0
2022-03-09 13:00:00,209.59,210.2,209.46,209.94,14604.0,209.0203,209.6286,208.8906,209.3693,14604.0
2022-03-09 13:30:00,209.98,210.09,209.33,209.8,16276.0,209.4092,209.5189,208.761,209.2297,16276.0
2022-03-09 14:00:00,209.83,210.19,209.75,209.92,23878.0,209.2596,209.6186,209.1798,209.3494,23878.0
2022-03-09 14:30:00,209.83,210.25,209.72,209.91,13943.0,209.2596,209.6785,209.1499,209.3394,13943.0
2022-03-09 15:00:00,209.92,210.76,209.89,210.68,25890.0,209.3494,210.1871,209.3194,210.1073,25890.0
2022-03-09 15:30:00,210.88,210.91,209.36,209.59,94226.0,210.3068,210.3367,208.7909,209.0203,94226.0
2022-03-10 09:30:00,206.66,208.19,205.51,206.01,43921.0,206.0982,207.6241,204.9514,205.45,43921.0
2022-03-10 10:00:00,205.97,205.97,203.77,203.77,12104.0,205.4101,205.4101,203.2161,203.2161,12104.0
2022-03-10 10:30:00,203.76,204.46,203.43,203.81,9611.0,203.2061,203.9042,202.877,203.256,9611.0
2022-03-10 11:00:00,203.71,204.32,203.71,203.79,6212.0,203.1562,203.7646,203.1562,203.236,6212.0
2022-03-10 11:30:00,204.01,204.75,203.81,204.75,12529.0,203.4554,204.1934,203.256,204.1934,12529.0
2022-03-10 12:00:00,204.73,204.83,204.23,204.36,35879.0,204.1735,204.2732,203.6748,203.8045,35879.0
2022-03-10 12:30:00,204.43,204.57,203.77,204.0,23357.0,203.8743,204.0139,203.2161,203.4455,23357.0
2022-03-10 13:00:00,204.02,206.85,204.01,206.47,24376.0,203.4654,206.2877,203.4554,205.9087,24376.0
2022-03-10 13:30:00,206.47,207.21,205.73,207.05,48479.0,205.9087,206.6467,205.1708,206.4872,48479.0
2022-03-10 14:00:00,207.03,207.85,206.88,207.05,49328.0,206.4672,207.285,206.3176,206.4872,49328.0
2022-03-10 14:30:00,207.05,208.19,206.98,207.87,23552.0,206.4872,207.6241,206.4174,207.3049,23552.0
2022-03-10 15:00:00,207.91,208.15,207.49,207.87,16834.0,207.3448,207.5842,206.926,207.3049,16834.0
2022-03-10 15:30:00,207.87,208.68,207.47,208.26,58572.0,207.3049,208.1127,206.906,207.6939,58572.0
2022-03-11 09:30:00,210.84,210.84,208.16,209.54,11063.0,210.2669,210.2669,207.5941,208.9704,11063.0
2022-03-11 10:00:00,209.39,209.39,208.19,208.26,13665.0,208.8208,208.8208,207.6241,207.6939,13665.0
2022-03-11 10:30:00,208.28,209.03,207.98,208.82,7406.0,207.7138,208.4618,207.4146,208.2524,7406.0
2022-03-11 11:00:00,208.86,208.91,207.53,207.6,7884.0,208.2922,208.3421,206.9659,207.0357,7884.0
2022-03-11 11:30:00,207.47,207.47,206.24,206.69,5469.0,206.906,206.906,205.6794,206.1281,5469.0
2022-03-11 12:00:00,206.57,206.97,205.88,205.9,8349.0,206.0085,206.4074,205.3203,205.3403,8349.0
2022-03-11 12:30:00,205.85,205.99,205.39,205.8,5588.0,205.2904,205.43,204.8317,205.2406,5588.0
2022-03-11 13:00:00,205.72,206.62,205.71,206.42,8892.0,205.1608,206.0583,205.1508,205.8589,8892.0
2022-03-11 13:30:00,206.33,206.76,205.87,205.87,7126.0,205.7691,206.198,205.3104,205.3104,7126.0
2022-03-11 14:00:00,205.78,206.33,205.78,206.2,5456.0,205.2206,205.7691,205.2206,205.6395,5456.0
2022-03-11 14:30:00,206.25,206.35,205.82,206.08,8966.0,205.6893,205.7891,205.2605,205.5198,8966.0
2022-03-11 15:00:00,206.02,206.18,205.59,205.67,5720.0,205.46,205.6195,205.0311,205.1109,5720.0
2022-03-11 15:30:00,205.63,205.63,203.88,203.99,50606.0,205.071,205.071,203.3258,203.4355,50606.0
2022-03-14 09:30:00,204.23,206.27,204.12,204.9,15424.0,203.6748,205.7093,203.5651,204.343,15424.0
2022-03-14 10:00:00,204.89,205.77,204.09,204.57,8508.0,204.333,205.2106,203.5352,204.0139,8508.0
2022-03-14 10:30:00,204.28,205.59,204.07,205.01,10063.0,203.7247,205.0311,203.5153,204.4527,10063.0
2022-03-14 11:00:00,205.27,205.27,203.44,203.54,8159.0,204.712,204.712,202.887,202.9867,8159.0
2022-03-14 11:30:00,203.51,203.62,202.22,202.42,12514.0,202.9568,203.0665,201.6703,201.8698,12514.0
2022-03-14 12:00:00,202.65,202.65,201.27,201.33,6919.0,202.0991,202.0991,200.7229,200.7827,6919.0
2022-03-14 12:30:00,201.24,201.24,199.68,199.68,18085.0,200.693,200.693,199.1372,199.1372,18085.0
2022-03-14 13:00:00,199.56,199.67,198.77,198.94,22486.0,199.0175,199.1272,198.2297,198.3992,22486.0
2022-03-14 13:30:00,199.02,200.79,198.76,200.37,9728.0,198.479,200.2442,198.2197,199.8253,9728.0
2022-03-14 14:00:00,200.41,200.41,198.68,198.79,36041.0,199.8652,199.8652,198.1399,198.2496,36041.0
2022-03-14 14:30:00,198.67,200.01,198.53,199.7,10317.0,198.1299,199.4663,197.9903,199.1571,10317.0
2022-03-14 15:00:00,199.65,200.25,199.44,199.77,8119.0,199.1073,199.7057,198.8979,199.227,8119.0
2022-03-14 15:30:00,199.73,200.01,198.6,199.41,46810.0,199.1871,199.4663,198.0601,198.8679,46810.0
2022-03-15 09:30:00,200.83,202.17,199.18,201.96,18937.0,200.2841,201.6204,198.6386,201.411,18937.0
2022-03-15 10:00:00,201.94,202.99,201.87,202.25,16386.0,201.3911,202.4382,201.3212,201.7002,16386.0
2022-03-15 10:30:00,202.51,202.69,201.88,202.37,10711.0,201.9595,202.139,201.3312,201.8199,10711.0
2022-03-15 11:00:00,202.4,203.04,202.31,203.0,7752.0,201.8498,202.4881,201.7601,202.4482,7752.0
2022-03-15 11:30:00,203.24,203.58,202.43,202.74,24642.0,202.6875,203.0266,201.8797,202.1889,24642.0
2022-03-15 12:00:00,202.7,203.32,201.78,203.32,52526.0,202.149,202.7673,201.2315,202.7673,52526.0
2022-03-15 12:30:00,203.27,203.39,202.53,202.81,11466.0,202.7174,202.8371,201.9795,202.2587,11466.0
2022-03-15 13:00:00,202.77,203.08,200.68,201.33,45248.0,202.2188,202.528,200.1345,200.7827,45248.0
2022-03-15 13:30:00,201.45,203.07,201.45,203.07,15684.0,200.9024,202.518,200.9024,202.518,15684.0
2022-03-15 14:00:00,202.98,203.25,201.73,201.91,22424.0,202.4282,202.6975,201.1816,201.3611,22424.0
2022-03-15 14:30:00,201.87,202.89,201.74,202.67,18107.0,201.3212,202.3385,201.1916,202.1191,18107.0
2022-03-15 15:00:00,202.85,203.94,202.73,203.89,18612.0,202.2986,203.3856,202.1789,203.3358,18612.0
2022-03-15 15:30:00,203.84,204.44,203.38,204.39,132238.0,203.2859,203.8843,202.8271,203.8344,132238.0
2022-03-16 09:30:00,207.58,209.34,205.55,206.85,30496.0,207.0157,208.7709,204.9912,206.2877,30496.0
2022-03-16 10:00:00,207.19,208.01,206.03,206.81,14780.0,206.6268,207.4446,205.4699,206.2478,14780.0
2022-03-16 10:30:00,206.94,207.31,206.29,206.35,11585.0,206.3775,206.7465,205.7292,205.7891,11585.0
2022-03-16 11:00:00,206.3,206.3,205.23,205.45,19226.0,205.7392,205.7392,204.6721,204.8915,19226.0
2022-03-16 11:30:00,205.54,205.76,204.92,204.92,6565.0,204.9813,205.2007,204.363,204.363,6565.0
2022-03-16 12:00:00,204.92,205.0,203.79,204.17,17287.0,204.363,204.4427,203.236,203.615,17287.0
2022-03-16 12:30:00,204.04,204.69,203.66,204.07,9893.0,203.4853,204.1336,203.1064,203.5153,9893.0
2022-03-16 13:00:00,204.29,204.69,203.9,204.32,13293.0,203.7347,204.1336,203.3457,203.7646,13293.0
2022-03-16 13:30:00,204.42,205.29,204.29,205.21,14317.0,203.8643,204.7319,203.7347,204.6522,14317.0
2022-03-16 14:00:00,204.99,205.03,201.06,201.06,24373.0,204.4328,204.4727,200.5134,200.5134,24373.0
2022-03-16 14:30:00,201.46,205.11,201.1,204.84,13374.0,200.9124,204.5524,200.5533,204.2832,13374.0
2022-03-16 15:00:00,204.6,205.94,204.44,205.49,14973.0,204.0438,205.3802,203.8843,204.9314,14973.0
2022-03-16 15:30:00,205.51,206.62,205.04,206.34,144173.0,204.9514,206.0583,204.4826,205.7791,144173.0
2022-03-17 09:30:00,207.33,208.17,206.14,208.0,19039.0,206.7664,207.6041,205.5796,207.4346,19039.0
2022-03-17 10:00:00,208.04,209.14,207.94,208.03,10004.0,207.4745,208.5715,207.3747,207.4645,10004.0
2022-03-17 10:30:00,207.95,208.44,207.37,208.2,13390.0,207.3847,207.8734,206.8063,207.634,13390.0
2022-03-17 11:00:00,208.14,208.53,207.84,208.36,6992.0,207.5742,207.9631,207.275,207.7936,6992.0
2022-03-17 11:30:00,208.37,209.03,208.33,208.97,12763.0,207.8036,208.4618,207.7637,208.4019,12763.0
2022-03-17 12:00:00,208.93,209.37,208.64,209.28,11373.0,208.3621,208.8009,208.0728,208.7111,11373.0
2022-03-17 12:30:00,209.28,209.79,209.14,209.49,13715.0,208.7111,209.2197,208.5715,208.9205,13715.0
2022-03-17 13:00:00,209.52,210.63,209.24,210.4,8367.0,208.9505,210.0574,208.6712,209.8281,8367.0
2022-03-17 13:30:00,210.35,211.25,210.23,210.67,8724.0,209.7782,210.6757,209.6585,210.0973,8724.0
2022-03-17 14:00:00,210.71,210.78,210.35,210.36,9494.0,210.1372,210.207,209.7782,209.7882,9494.0
2022-03-17 14:30:00,210.58,211.11,210.58,210.96,8665.0,210.0076,210.5361,210.0076,210.3865,8665.0
2022-03-17 15:00:00,210.88,211.39,210.82,211.31,23782.0,210.3068,210.8154,210.2469,210.7356,23782.0
2022-03-17 15:30:00,211.27,212.69,211.22,212.66,107397.0,210.6957,212.1118,210.6458,212.0819,107397.0
2022-03-18 09:30:00,212.46,214.18,212.1,214.18,113655.0,211.8825,213.5978,211.5234,213.5978,113655.0
2022-03-18 10:00:00,213.88,214.85,213.66,214.12,9629.0,213.2986,214.266,213.0792,213.5379,9629.0
2022-03-18 10:30:00,214.13,215.7,214.04,215.3,17573.0,213.5479,215.1137,213.4582,214.7147,17573.0
2022-03-18 11:00:00,215.21,215.53,214.47,214.97,10705.0,214.625,214.9441,213.887,214.3856,10705.0
2022-03-18 11:30:00,215.12,215.63,214.71,215.55,14739.0,214.5352,215.0438,214.1263,214.9641,14739.0
2022-03-18 12:00:00,215.43,216.1,214.99,216.04,11177.0,214.8444,215.5126,214.4056,215.4527,11177.0
2022-03-18 12:30:00,216.07,216.28,215.77,216.06,8903.0,215.4826,215.6921,215.1835,215.4727,8903.0
2022-03-18 13:00:00,216.2,216.66,215.91,216.66,8004.0,215.6123,216.071,215.3231,216.071,8004.0
2022-03-18 13:30:00,216.72,217.24,216.63,217.12,6544.0,216.1309,216.6495,216.0411,216.5298,6544.0
2022-03-18 14:00:00,217.04,217.2,216.42,216.53,10439.0,216.45,216.6096,215.8317,215.9414,10439.0
2022-03-18 14:30:00,216.45,218.46,216.45,218.46,29347.0,215.8616,217.8661,215.8616,217.8661,29347.0
2022-03-18 15:00:00,218.39,219.93,218.2,219.81,58764.0,217.7963,219.3322,217.6069,219.2125,58764.0
2022-03-18 15:30:00,219.81,222.1,219.25,220.8,298991.0,219.2125,221.4963,218.654,220.1998,298991.0
2022-03-21 09:30:00,218.24,219.02,215.87,215.87,32698.0,217.6467,218.4246,215.2832,215.2832,32698.0
2022-03-21 10:00:00,216.12,216.12,213.93,213.93,13737.0,215.5325,215.5325,213.3485,213.3485,13737.0
2022-03-21 10:30:00,214.19,214.8,213.85,214.5,12637.0,213.6078,214.2161,213.2687,213.9169,12637.0
2022-03-21 11:00:00,214.58,215.34,213.88,215.13,17216.0,213.9967,214.7546,213.2986,214.5452,17216.0
2022-03-21 11:30:00,215.07,215.41,214.52,215.13,13684.0,214.4854,214.8244,213.9369,214.5452,13684.0
2022-03-21 12:00:00,215.28,215.3,214.74,214.91,25717.0,214.6948,214.7147,214.1563,214.3258,25717.0
2022-03-21 12:30:00,214.89,215.29,214.24,214.64,21460.0,214.3059,214.7048,213.6576,214.0565,21460.0
2022-03-21 13:00:00,214.56,214.78,213.15,213.29,10800.0,213.9768,214.1962,212.5706,212.7102,10800.0
2022-03-21 13:30:00,213.09,213.61,212.8,213.18,9072.0,212.5107,213.0293,212.2215,212.6005,9072.0
2022-03-21 14:00:00,213.22,213.7,212.41,213.48,8420.0,212.6404,213.1191,211.8326,212.8997,8420.0
2022-03-21 14:30:00,213.43,213.43,212.73,212.73,9140.0,212.8498,212.8498,212.1517,212.1517,9140.0
2022-03-21 15:00:00,212.65,213.19,212.59,213.19,15413.0,212.0719,212.6105,212.0121,212.6105,15413.0
2022-03-21 15:30:00,213.23,214.97,212.84,214.94,94875.0,212.6504,214.3856,212.2614,214.3557,94875.0
2022-03-22 09:30:00,215.0,215.86,214.14,215.86,13062.0,214.4156,215.2732,213.5579,215.2732,13062.0
2022-03-22 10:00:00,215.8,217.66,215.71,217.55,10867.0,215.2134,217.0683,215.1236,216.9586,10867.0
2022-03-22 10:30:00,217.49,218.41,217.49,218.06,9075.0,216.8988,217.8163,216.8988,217.4672,9075.0
2022-03-22 11:00:00,218.14,218.53,217.76,217.94,18266.0,217.547,217.936,217.1681,217.3476,18266.0
2022-03-22 11:30:00,218.1,218.1,217.69,217.85,10526.0,217.5071,217.5071,217.0982,217.2578,10526.0
2022-03-22 12:00:00,217.67,218.67,217.67,218.23,12215.0,217.0783,218.0756,217.0783,217.6368,12215.0
2022-03-22 12:30:00,218.17,218.34,217.39,217.57,7519.0,217.5769,217.7465,216.7991,216.9786,7519.0
2022-03-22 13:00:00,217.83,218.01,217.16,217.48,6843.0,217.2379,217.4174,216.5697,216.8888,6843.0
2022-03-22 13:30:00,217.57,217.78,217.22,217.78,6039.0,216.9786,217.188,216.6295,217.188,6039.0
2022-03-22 14:00:00,217.78,217.99,217.32,217.58,8083.0,217.188,217.3974,216.7292,216.9885,8083.0
2022-03-22 14:30:00,217.5,218.49,217.37,218.17,9239.0,216.9088,217.8961,216.7791,217.5769,9239.0
2022-03-22 15:00:00,217.9,218.27,217.65,217.75,8636.0,217.3077,217.6767,217.0584,217.1581,8636.0
2022-03-22 15:30:00,217.75,218.1,217.49,218.09,45121.0,217.1581,217.5071,216.8988,217.4972,45121.0
2022-03-23 09:30:00,216.84,217.25,214.11,215.96,20072.0,216.2506,216.6594,213.528,215.3729,20072.0
2022-03-23 10:00:00,215.79,215.92,214.99,215.26,6200.0,215.2034,215.3331,214.4056,214.6748,6200.0
2022-03-23 10:30:00,215.25,215.46,214.59,215.19,9038.0,214.6649,214.8743,214.0067,214.605,9038.0
2022-03-23 11:00:00,215.04,215.18,214.21,214.21,7125.0,214.4554,214.5951,213.6277,213.6277,7125.0
2022-03-23 11:30:00,214.34,215.12,214.13,215.12,7029.0,213.7573,214.5352,213.5479,214.5352,7029.0
2022-03-23 12:00:00,215.1,215.5,213.94,214.56,11581.0,214.5153,214.9142,213.3584,213.9768,11581.0
2022-03-23 12:30:00,214.48,214.54,213.91,214.26,9737.0,213.897,213.9568,213.3285,213.6776,9737.0
2022-03-23 13:00:00,214.3,214.33,213.1,213.1,11513.0,213.7175,213.7474,212.5207,212.5207,11513.0
2022-03-23 13:30:00,213.1,213.64,213.08,213.08,10480.0,212.5207,213.0593,212.5008,212.5008,10480.0
2022-03-23 14:00:00,213.01,213.29,212.76,213.14,14150.0,212.431,212.7102,212.1816,212.5606,14150.0
2022-03-23 14:30:00,212.8,212.97,212.49,212.63,18309.0,212.2215,212.3911,211.9124,212.052,18309.0
2022-03-23 15:00:00,212.51,212.89,212.37,212.69,13220.0,211.9323,212.3113,211.7927,212.1118,13220.0
2022-03-23 15:30:00,212.66,212.66,211.34,211.82,78919.0,212.0819,212.0819,210.7655,211.2442,78919.0
2022-03-24 09:30:00,213.59,214.91,211.58,212.83,39581.0,213.0094,214.3258,211.0049,212.2515,39581.0
2022-03-24 10:00:00,213.07,213.89,212.48,212.67,16134.0,212.4908,213.3086,211.9024,212.0919,16134.0
2022-03-24 10:30:00,212.47,213.56,212.36,212.42,14506.0,211.8924,212.9795,211.7827,211.8426,14506.0
2022-03-24 11:00:00,212.45,213.13,212.26,213.13,6978.0,211.8725,212.5506,211.683,212.5506,6978.0
2022-03-24 11:30:00,213.28,213.92,213.19,213.92,6048.0,212.7002,213.3385,212.6105,213.3385,6048.0
2022-03-24 12:00:00,213.92,214.05,213.4,213.44,9840.0,213.3385,213.4681,212.8199,212.8598,9840.0
2022-03-24 12:30:00,213.57,213.87,213.47,213.66,6087.0,212.9894,213.2886,212.8897,213.0792,6087.0
2022-03-24 13:00:00,213.64,213.79,213.08,213.61,4864.0,213.0593,213.2088,212.5008,213.0293,4864.0
2022-03-24 13:30:00,213.66,213.68,212.99,213.34,5841.0,213.0792,213.0991,212.411,212.7601,5841.0
2022-03-24 14:00:00,213.41,213.71,213.11,213.31,11633.0,212.8299,213.1291,212.5307,212.7301,11633.0
2022-03-24 14:30:00,213.34,213.62,213.15,213.56,7618.0,212.7601,213.0393,212.5706,212.9795,7618.0
2022-03-24 15:00:00,213.53,214.41,213.4,214.34,13239.0,212.9496,213.8272,212.8199,213.7573,13239.0
2022-03-24 15:30:00,214.46,215.21,214.14,215.11,64671.0,213.877,214.625,213.5579,214.5253,64671.0
2022-03-25 09:30:00,215.72,216.54,213.73,214.15,15372.0,215.1336,215.9514,213.149,213.5679,15372.0
2022-03-25 10:00:00,214.08,214.68,213.91,214.26,9519.0,213.4981,214.0964,213.3285,213.6776,9519.0
2022-03-25 10:30:00,214.32,214.5,213.14,213.42,12961.0,213.7374,213.9169,212.5606,212.8398,12961.0
2022-03-25 11:00:00,213.46,213.46,211.59,211.83,10303.0,212.8797,212.8797,211.0148,211.2542,10303.0
2022-03-25 11:30:00,211.77,213.38,211.57,213.34,33224.0,211.1943,212.8,210.9949,212.7601,33224.0
2022-03-25 12:00:00,213.42,214.44,213.42,214.18,12545.0,212.8398,213.8571,212.8398,213.5978,12545.0
2022-03-25 12:30:00,214.34,215.1,214.15,214.48,12037.0,213.7573,214.5153,213.5679,213.897,12037.0
2022-03-25 13:00:00,214.32,215.38,214.29,215.15,9620.0,213.7374,214.7945,213.7075,214.5651,9620.0
2022-03-25 13:30:00,215.22,215.73,215.12,215.73,12050.0,214.635,215.1436,214.5352,215.1436,12050.0
2022-03-25 14:00:00,215.71,216.11,215.57,215.61,5696.0,215.1236,215.5225,214.984,215.0239,5696.0
2022-03-25 14:30:00,215.72,215.9,215.43,215.56,5079.0,215.1336,215.3131,214.8444,214.974,5079.0
2022-03-25 15:00:00,215.56,215.56,214.56,214.62,5574.0,214.974,214.974,213.9768,214.0366,5574.0
2022-03-25 15:30:00,214.67,215.86,214.43,215.86,25462.0,214.0865,215.2732,213.8471,215.2732,25462.0
2022-03-28 09:30:00,216.82,218.33,214.71,218.33,16842.0,216.2306,217.7365,214.1263,217.7365,16842.0
2022-03-28 10:00:00,218.2,218.3,216.83,217.3,9122.0,217.6069,217.7066,216.2406,216.7093,9122.0
2022-03-28 10:30:00,217.62,217.92,216.94,217.87,6310.0,217.0284,217.3276,216.3503,217.2778,6310.0
2022-03-28 11:00:00,217.93,218.02,217.2,217.47,5721.0,217.3376,217.4273,216.6096,216.8788,5721.0
2022-03-28 11:30:00,217.62,217.81,216.77,216.91,14700.0,217.0284,217.2179,216.1807,216.3204,14700.0
2022-03-28 12:00:00,216.92,217.3,216.45,217.02,6921.0,216.3303,216.7093,215.8616,216.4301,6921.0
2022-03-28 12:30:00,217.11,217.52,217.11,217.47,5500.0,216.5198,216.9287,216.5198,216.8788,5500.0
2022-03-28 13:00:00,217.53,217.73,217.31,217.64,3895.0,216.9387,217.1381,216.7193,217.0484,3895.0
2022-03-28 13:30:00,217.75,218.28,217.75,218.23,4636.0,217.1581,217.6866,217.1581,217.6368,4636.0
2022-03-28 14:00:00,218.14,218.32,217.91,218.3,3718.0,217.547,217.7265,217.3176,217.7066,3718.0
2022-03-28 14:30:00,218.28,219.0,218.14,219.0,5767.0,217.6866,218.4047,217.547,218.4047,5767.0
2022-03-28 15:00:00,218.96,219.21,218.9,219.19,8007.0,218.3648,218.6141,218.305,218.5942,8007.0
2022-03-28 15:30:00,219.27,219.81,218.91,219.8,28158.0,218.6739,219.2125,218.3149,219.2025,28158.0
2022-03-29 09:30:00,221.27,223.19,221.27,221.76,16876.0,220.6685,222.5833,220.6685,221.1572,16876.0
2022-03-29 10:00:00,221.71,222.21,220.7,220.7,6814.0,221.1073,221.606,220.1001,220.1001,6814.0
2022-03-29 10:30:00,220.7,220.86,219.85,220.64,8621.0,220.1001,220.2596,219.2524,220.0402,8621.0
2022-03-29 11:00:00,220.66,220.66,219.55,220.14,6031.0,220.0602,220.0602,218.9532,219.5416,6031.0
2022-03-29 11:30:00,220.14,220.67,220.14,220.65,14860.0,219.5416,220.0701,219.5416,220.0502,14860.0
2022-03-29 12:00:00,220.78,220.78,219.75,219.81,19478.0,220.1798,220.1798,219.1526,219.2125,19478.0
2022-03-29 12:30:00,219.84,220.23,219.14,219.85,31258.0,219.2424,219.6313,218.5443,219.2524,31258.0
2022-03-29 13:00:00,219.7,220.1,219.4,219.97,5406.0,219.1028,219.5017,218.8036,219.372,5406.0
2022-03-29 13:30:00,219.98,220.54,219.87,220.33,27574.0,219.382,219.9405,219.2723,219.7311,27574.0
2022-03-29 14:00:00,220.36,220.46,219.93,220.1,28193.0,219.761,219.8607,219.3322,219.5017,28193.0
2022-03-29 14:30:00,220.17,221.01,220.01,220.75,40380.0,219.5715,220.4092,219.4119,220.1499,40380.0
2022-03-29 15:00:00,220.61,221.03,220.55,221.03,31471.0,220.0103,220.4292,219.9505,220.4292,31471.0
2022-03-29 15:30:00,221.01,221.57,220.54,221.3,59551.0,220.4092,220.9677,219.9405,220.6984,59551.0
2022-03-30 09:30:00,220.38,220.47,219.58,220.23,6670.0,219.7809,219.8707,218.9831,219.6313,6670.0
2022-03-30 10:00:00,220.38,220.63,220.06,220.37,6408.0,219.7809,220.0303,219.4618,219.771,6408.0
2022-03-30 10:30:00,220.42,220.77,219.42,219.65,19166.0,219.8208,220.1699,218.8235,219.0529,19166.0
2022-03-30 11:00:00,219.42,220.66,219.42,220.57,18943.0,218.8235,220.0602,218.8235,219.9704,18943.0
2022-03-30 11:30:00,220.49,221.66,220.48,221.57,19731.0,219.8906,221.0575,219.8807,220.9677,19731.0
2022-03-30 12:00:00,221.43,222.17,221.36,221.95,14561.0,220.8281,221.5661,220.7583,221.3467,14561.0
2022-03-30 12:30:00,221.89,222.36,221.88,222.11,4607.0,221.2868,221.7555,221.2769,221.5062,4607.0
2022-03-30 13:00:00,222.05,222.11,221.47,221.67,12320.0,221.4464,221.5062,220.868,221.0674,12320.0
2022-03-30 13:30:00,221.67,221.99,221.54,221.72,5926.0,221.0674,221.3866,220.9378,221.1173,5926.0
2022-03-30 14:00:00,221.82,222.3,221.58,221.65,8928.0,221.217,221.6957,220.9777,221.0475,8928.0
2022-03-30 14:30:00,221.64,221.87,221.45,221.5,9198.0,221.0375,221.2669,220.848,220.8979,9198.0
2022-03-30 15:00:00,221.44,221.62,221.15,221.28,6246.0,220.838,221.0176,220.5488,220.6785,6246.0
2022-03-30 15:30:00,221.25,222.17,221.02,222.06,27819.0,220.6486,221.5661,220.4192,221.4564,27819.0
2022-03-31 09:30:00,222.89,223.99,222.13,223.51,12241.0,222.2841,223.3811,221.5262,222.9024,12241.0
2022-03-31 10:00:00,223.5,224.75,223.08,224.75,19828.0,222.8924,224.1391,222.4736,224.1391,19828.0
2022-03-31 10:30:00,224.63,225.96,224.61,225.48,14298.0,224.0194,225.3458,223.9994,224.8671,14298.0
2022-03-31 11:00:00,225.41,225.85,225.12,225.6,12071.0,224.7973,225.2361,224.508,224.9867,12071.0
2022-03-31 11:30:00,225.59,225.96,225.29,225.68,8701.0,224.9768,225.3458,224.6776,225.0665,8701.0
2022-03-31 12:00:00,225.72,225.72,224.4,224.4,1900.0,225.1064,225.1064,223.79,223.79,1900.0
2022-03-31 12:30:00,224.51,225.02,224.24,224.69,6000.0,223.8997,224.4083,223.6304,224.0792,6000.0
2022-03-31 13:00:00,224.65,225.21,224.65,225.21,4878.0,224.0393,224.5978,224.0393,224.5978,4878.0
2022-03-31 13:30:00,225.31,225.47,224.82,225.07,9614.0,224.6975,224.8571,224.2089,224.4582,9614.0
2022-03-31 14:00:00,224.98,224.98,224.51,224.74,11817.0,224.3684,224.3684,223.8997,224.1291,11817.0
2022-03-31 14:30:00,224.62,225.15,224.51,225.07,11498.0,224.0094,224.538,223.8997,224.4582,11498.0
2022-03-31 15:00:00,225.16,225.62,224.46,224.55,9800.0,224.5479,225.0067,223.8498,223.9396,9800.0
2022-03-31 15:30:00,224.55,224.61,222.36,222.45,90100.0,223.9396,223.9994,221.7555,221.8453,90100.0
2022-04-01 09:30:00,222.24,223.73,220.25,222.48,17798.0,221.6359,223.1218,219.6513,221.8752,17798.0
2022-04-01 10:00:00,222.15,224.03,222.01,223.1,9186.0,221.5461,223.421,221.4065,222.4935,9186.0
2022-04-01 10:30:00,223.33,223.97,222.29,223.68,15192.0,222.7229,223.3612,221.6857,223.072,15192.0
2022-04-01 11:00:00,223.41,223.41,222.72,222.95,7350.0,222.8027,222.8027,222.1146,222.3439,7350.0
2022-04-01 11:30:00,222.79,222.79,221.74,222.34,13827.0,222.1844,222.1844,221.1372,221.7356,13827.0
2022-04-01 12:00:00,222.33,222.76,221.69,222.76,17860.0,221.7256,222.1545,221.0874,222.1545,17860.0
2022-04-01 12:30:00,222.72,223.12,222.06,222.9,11206.0,222.1146,222.5135,221.4564,222.2941,11206.0
2022-04-01 13:00:00,222.78,223.46,222.61,223.21,13885.0,222.1744,222.8526,222.0049,222.6032,13885.0
2022-04-01 13:30:00,223.19,224.14,223.16,224.05,36045.0,222.5833,223.5307,222.5534,223.441,36045.0
2022-04-01 14:00:00,224.03,224.74,223.88,224.54,14290.0,223.421,224.1291,223.2714,223.9296,14290.0
2022-04-01 14:30:00,224.63,225.01,224.47,224.9,11188.0,224.0194,224.3983,223.8598,224.2886,11188.0
2022-04-01 15:00:00,224.98,225.37,224.21,224.76,39036.0,224.3684,224.7574,223.6005,224.149,39036.0
2022-04-01 15:30:00,224.68,225.4,224.33,225.27,67334.0,224.0692,224.7873,223.7202,224.6576,67334.0
2022-04-04 09:30:00,226.09,228.8,226.08,228.74,16369.0,225.4754,228.178,225.4654,228.1182,16369.0
2022-04-04 10:00:00,228.56,228.56,227.27,227.68,9218.0,227.9387,227.9387,226.6522,227.0611,9218.0
2022-04-04 10:30:00,227.96,228.29,227.53,227.58,6468.0,227.3403,227.6694,226.9115,226.9614,6468.0
2022-04-04 11:00:00,227.57,228.25,227.41,228.02,12468.0,226.9514,227.6295,226.7918,227.4002,12468.0
2022-04-04 11:30:00,228.02,228.4,227.29,227.52,13094.0,227.4002,227.7791,226.6721,226.9015,13094.0
2022-04-04 12:00:00,227.6,227.63,226.71,226.71,8571.0,226.9813,227.0112,226.0937,226.0937,8571.0
2022-04-04 12:30:00,226.5,226.94,226.35,226.61,9088.0,225.8843,226.3231,225.7347,225.994,9088.0
2022-04-04 13:00:00,226.52,226.85,226.39,226.63,4500.0,225.9042,226.2333,225.7746,226.0139,4500.0
2022-04-04 13:30:00,226.79,226.88,226.59,226.88,5245.0,226.1735,226.2633,225.974,226.2633,5245.0
2022-04-04 14:00:00,226.94,226.94,226.21,226.64,6057.0,226.3231,226.3231,225.5951,226.0239,6057.0
2022-04-04 14:30:00,226.54,226.89,226.5,226.62,6300.0,225.9242,226.2732,225.8843,226.004,6300.0
2022-04-04 15:00:00,226.6,226.72,226.23,226.72,9856.0,225.984,226.1037,225.615,226.1037,9856.0
2022-04-04 15:30:00,226.66,226.73,225.89,226.5,32122.0,226.0439,226.1137,225.276,225.8843,32122.0
2022-04-05 09:30:00,226.9,228.15,226.08,227.76,26704.0,226.2832,227.5298,225.4654,227.1409,26704.0
2022-04-05 10:00:00,227.77,228.35,225.39,225.68,9595.0,227.1508,227.7293,224.7773,225.0665,9595.0
2022-04-05 10:30:00,225.75,226.11,225.21,226.02,6625.0,225.1363,225.4954,224.5978,225.4056,6625.0
2022-04-05 11:00:00,225.9,225.99,224.28,224.28,9026.0,225.2859,225.3757,223.6703,223.6703,9026.0
2022-04-05 11:30:00,224.27,224.4,223.16,223.3,10457.0,223.6604,223.79,222.5534,222.693,10457.0
2022-04-05 12:00:00,223.3,223.56,222.97,223.56,19212.0,222.693,222.9523,222.3639,222.9523,19212.0
2022-04-05 12:30:00,223.73,224.37,223.72,224.21,9720.0,223.1218,223.7601,223.1119,223.6005,9720.0
2022-04-05 13:00:00,224.21,224.8,224.21,224.48,7485.0,223.6005,224.1889,223.6005,223.8698,7485.0
2022-04-05 13:30:00,224.52,224.56,223.59,223.7,9319.0,223.9097,223.9496,222.9822,223.0919,9319.0
2022-04-05 14:00:00,223.75,224.02,223.46,223.87,7928.0,223.1418,223.411,222.8526,223.2614,7928.0
2022-04-05 14:30:00,223.92,224.34,223.67,224.2,9483.0,223.3113,223.7302,223.062,223.5905,9483.0
2022-04-05 15:00:00,224.07,224.08,223.28,223.52,9068.0,223.4609,223.4709,222.673,222.9124,9068.0
2022-04-05 15:30:00,223.43,223.61,222.72,223.54,38415.0,222.8226,223.0021,222.1146,222.9323,38415.0
2022-04-06 09:30:00,221.69,222.65,221.02,221.83,15107.0,221.0874,222.0448,220.4192,221.227,15107.0
2022-04-06 10:00:00,222.01,222.26,220.65,220.65,9428.0,221.4065,221.6558,220.0502,220.0502,9428.0
2022-04-06 10:30:00,220.69,220.73,219.12,219.12,11008.0,220.0901,220.13,218.5244,218.5244,11008.0
2022-04-06 11:00:00,219.03,220.5,219.03,220.31,8699.0,218.4346,219.9006,218.4346,219.7111,8699.0
2022-04-06 11:30:00,220.43,220.88,219.67,219.74,14961.0,219.8308,220.2796,219.0729,219.1427,14961.0
2022-04-06 12:00:00,219.79,219.8,218.79,218.79,10478.0,219.1925,219.2025,218.1953,218.1953,10478.0
2022-04-06 12:30:00,218.81,219.42,218.53,219.42,11103.0,218.2152,218.8235,217.936,218.8235,11103.0
2022-04-06 13:00:00,219.51,220.19,219.11,219.48,14686.0,218.9133,219.5914,218.5144,218.8834,14686.0
2022-04-06 13:30:00,219.47,219.78,219.21,219.22,10056.0,218.8734,219.1826,218.6141,218.6241,10056.0
2022-04-06 14:00:00,219.06,220.26,217.46,217.97,21969.0,218.4645,219.6613,216.8689,217.3775,21969.0
2022-04-06 14:30:00,218.05,219.85,218.05,219.85,11855.0,217.4573,219.2524,217.4573,219.2524,11855.0
2022-04-06 15:00:00,219.95,220.37,218.7,218.76,9792.0,219.3521,219.771,218.1055,218.1653,9792.0
2022-04-06 15:30:00,218.6,220.31,218.56,220.01,49500.0,218.0058,219.7111,217.9659,219.4119,49500.0
2022-04-07 09:30:00,218.93,221.05,218.4,220.99,12575.0,218.3349,220.4491,217.8063,220.3893,12575.0
2022-04-07 10:00:00,220.85,221.25,220.16,220.99,8585.0,220.2497,220.6486,219.5615,220.3893,8585.0
2022-04-07 10:30:00,221.13,221.39,219.44,220.37,6491.0,220.5289,220.7882,218.8435,219.771,6491.0
2022-04-07 11:00:00,220.39,220.81,219.68,219.93,4820.0,219.7909,220.2098,219.0828,219.3322,4820.0
2022-04-07 11:30:00,219.89,219.89,219.14,219.14,4304.0,219.2923,219.2923,218.5443,218.5443,4304.0
2022-04-07 12:00:00,219.09,219.48,219.09,219.09,4682.0,218.4944,218.8834,218.4944,218.4944,4682.0
2022-04-07 12:30:00,219.0,219.25,218.86,219.1,2886.0,218.4047,218.654,218.2651,218.5044,2886.0
2022-04-07 13:00:00,218.97,220.0,218.97,220.0,4478.0,218.3748,219.402,218.3748,219.402,4478.0
2022-04-07 13:30:00,219.96,220.6,219.79,220.48,4465.0,219.3621,220.0003,219.1925,219.8807,4465.0
2022-04-07 14:00:00,220.69,221.45,220.24,220.84,14111.0,220.0901,220.848,219.6413,220.2397,14111.0
2022-04-07 14:30:00,221.02,221.59,220.65,221.47,22731.0,220.4192,220.9876,220.0502,220.868,22731.0
2022-04-07 15:00:00,221.45,222.23,221.41,221.43,17801.0,220.848,221.6259,220.8081,220.8281,17801.0
2022-04-07 15:30:00,221.46,221.75,220.7,220.7,46635.0,220.858,221.1472,220.1001,220.1001,46635.0
2022-04-08 09:30:00,220.1,220.1,218.1,218.5,12857.0,219.5017,219.5017,217.5071,217.906,12857.0
2022-04-08 10:00:00,218.51,219.59,217.98,219.59,14679.0,217.916,218.9931,217.3875,218.9931,14679.0
2022-04-08 10:30:00,219.51,221.47,219.47,221.43,8100.0,218.9133,220.868,218.8734,220.8281,8100.0
2022-04-08 11:00:00,221.23,221.57,220.6,220.95,5701.0,220.6286,220.9677,220.0003,220.3494,5701.0
2022-04-08 11:30:00,220.97,221.61,220.59,221.25,6855.0,220.3693,221.0076,219.9904,220.6486,6855.0
2022-04-08 12:00:00,221.3,221.8,221.18,221.54,5326.0,220.6984,221.1971,220.5788,220.9378,5326.0
2022-04-08 12:30:00,221.54,221.54,220.98,221.05,13900.0,220.9378,220.9378,220.3793,220.4491,13900.0
2022-04-08 13:00:00,221.18,221.58,220.98,220.98,9798.0,220.5788,220.9777,220.3793,220.3793,9798.0
2022-04-08 13:30:00,220.74,221.07,220.73,220.92,9341.0,220.14,220.4691,220.13,220.3195,9341.0
2022-04-08 14:00:00,220.97,221.65,220.39,220.54,12824.0,220.3693,221.0475,219.7909,219.9405,12824.0
2022-04-08 14:30:00,220.45,220.84,220.18,220.26,16098.0,219.8507,220.2397,219.5815,219.6613,16098.0
2022-04-08 15:00:00,220.11,220.72,220.01,220.18,18688.0,219.5117,220.12,219.4119,219.5815,18688.0
2022-04-08 15:30:00,220.29,220.36,218.29,218.77,52028.0,219.6912,219.761,217.6966,218.1753,52028.0
2022-04-11 09:30:00,217.56,218.07,217.1,217.87,25517.0,216.9686,217.4772,216.5098,217.2778,25517.0
2022-04-11 10:00:00,217.92,217.95,214.06,214.17,10274.0,217.3276,217.3575,213.4781,213.5878,10274.0
2022-04-11 10:30:00,214.39,215.6,214.25,215.51,12975.0,213.8072,215.0139,213.6676,214.9242,12975.0
2022-04-11 11:00:00,215.49,216.46,215.09,216.39,7722.0,214.9042,215.8716,214.5053,215.8018,7722.0
2022-04-11 11:30:00,216.42,216.58,215.45,215.64,5400.0,215.8317,215.9913,214.8643,215.0538,5400.0
2022-04-11 12:00:00,215.59,215.84,215.29,215.5,7781.0,215.004,215.2533,214.7048,214.9142,7781.0
2022-04-11 12:30:00,215.32,215.87,214.96,215.75,5350.0,214.7347,215.2832,214.3757,215.1635,5350.0
2022-04-11 13:00:00,215.92,216.17,215.7,215.94,5890.0,215.3331,215.5824,215.1137,215.353,5890.0
2022-04-11 13:30:00,215.96,216.09,215.79,215.93,5404.0,215.3729,215.5026,215.2034,215.343,5404.0
2022-04-11 14:00:00,215.82,215.88,214.98,215.06,8511.0,215.2333,215.2932,214.3956,214.4754,8511.0
2022-04-11 14:30:00,214.99,215.87,214.86,215.56,8329.0,214.4056,215.2832,214.2759,214.974,8329.0
2022-04-11 15:00:00,215.67,215.92,215.01,215.05,15872.0,215.0837,215.3331,214.4255,214.4654,15872.0
2022-04-11 15:30:00,215.06,215.1,213.6,213.86,44485.0,214.4754,214.5153,213.0194,213.2787,44485.0
2022-04-12 09:30:00,216.0,217.47,215.06,216.92,20337.0,215.4128,216.8788,214.4754,216.3303,20337.0
2022-04-12 10:00:00,216.15,216.54,214.97,215.25,6529.0,215.5624,215.9514,214.3856,214.6649,6529.0
2022-04-12 10:30:00,215.28,215.76,214.82,215.64,7919.0,214.6948,215.1735,214.236,215.0538,7919.0
2022-04-12 11:00:00,215.58,216.72,215.39,216.62,19514.0,214.994,216.1309,214.8045,216.0312,19514.0
2022-04-12 11:30:00,216.74,217.1,216.7,216.94,9659.0,216.1508,216.5098,216.1109,216.3503,9659.0
2022-04-12 12:00:00,216.93,216.93,215.91,215.95,7513.0,216.3403,216.3403,215.3231,215.363,7513.0
2022-04-12 12:30:00,215.94,216.08,215.32,215.78,7453.0,215.353,215.4926,214.7347,215.1934,7453.0
2022-04-12 13:00:00,215.81,216.27,215.44,215.99,4700.0,215.2234,215.6821,214.8544,215.4029,4700.0
2022-04-12 13:30:00,215.87,215.95,215.16,215.25,4713.0,215.2832,215.363,214.5751,214.6649,4713.0
2022-04-12 14:00:00,215.18,215.5,214.65,214.71,5748.0,214.5951,214.9142,214.0665,214.1263,5748.0
2022-04-12 14:30:00,214.66,214.72,214.11,214.4,4225.0,214.0765,214.1363,213.528,213.8172,4225.0
2022-04-12 15:00:00,214.47,214.47,213.14,213.25,6016.0,213.887,213.887,212.5606,212.6703,6016.0
2022-04-12 15:30:00,213.16,213.91,213.16,213.34,44788.0,212.5806,213.3285,212.5806,212.7601,44788.0
2022-04-13 09:30:00,213.85,215.02,213.34,214.11,10301.0,213.2687,214.4355,212.7601,213.528,10301.0
2022-04-13 10:00:00,214.08,214.25,213.41,214.15,4183.0,213.4981,213.6676,212.8299,213.5679,4183.0
2022-04-13 10:30:00,214.07,214.74,213.48,213.79,4799.0,213.4881,214.1563,212.8997,213.2088,4799.0
2022-04-13 11:00:00,213.93,214.92,213.93,214.64,7868.0,213.3485,214.3358,213.3485,214.0565,7868.0
2022-04-13 11:30:00,214.77,215.18,214.21,214.22,7516.0,214.1862,214.5951,213.6277,213.6377,7516.0
2022-04-13 12:00:00,214.2,214.83,214.11,214.49,5078.0,213.6177,214.246,213.528,213.9069,5078.0
2022-04-13 12:30:00,214.6,214.99,214.55,214.75,2924.0,214.0166,214.4056,213.9668,214.1662,2924.0
2022-04-13 13:00:00,214.76,215.07,214.1,214.21,3935.0,214.1762,214.4854,213.518,213.6277,3935.0
2022-04-13 13:30:00,214.29,214.29,213.8,214.22,4049.0,213.7075,213.7075,213.2188,213.6377,4049.0
2022-04-13 14:00:00,214.2,214.81,214.2,214.8,3827.0,213.6177,214.2261,213.6177,214.2161,3827.0
2022-04-13 14:30:00,214.82,215.28,214.82,215.11,6167.0,214.236,214.6948,214.236,214.5253,6167.0
2022-04-13 15:00:00,215.12,215.58,215.0,215.3,7892.0,214.5352,214.994,214.4156,214.7147,7892.0
2022-04-13 15:30:00,215.35,215.78,215.12,215.24,25959.0,214.7646,215.1934,214.5352,214.6549,25959.0
2022-04-14 09:30:00,215.56,215.99,214.52,214.65,28555.0,214.974,215.4029,213.9369,214.0665,28555.0
2022-04-14 10:00:00,214.61,214.76,213.58,214.03,15931.0,214.0266,214.1762,212.9994,213.4482,15931.0
2022-04-14 10:30:00,214.05,215.45,214.05,215.17,7781.0,213.4681,214.8643,213.4681,214.5851,7781.0
2022-04-14 11:00:00,215.09,215.69,214.68,214.95,13252.0,214.5053,215.1037,214.0964,214.3657,13252.0
2022-04-14 11:30:00,214.92,214.94,214.38,214.64,7740.0,214.3358,214.3557,213.7972,214.0565,7740.0
2022-04-14 12:00:00,214.57,215.02,213.97,213.98,6469.0,213.9867,214.4355,213.3884,213.3983,6469.0
2022-04-14 12:30:00,214.05,214.81,213.6,214.81,7649.0,213.4681,214.2261,213.0194,214.2261,7649.0
2022-04-14 13:00:00,214.82,215.38,214.77,215.18,18168.0,214.236,214.7945,214.1862,214.5951,18168.0
2022-04-14 13:30:00,215.27,215.99,215.27,215.97,17305.0,214.6848,215.4029,214.6848,215.3829,17305.0
2022-04-14 14:00:00,216.01,216.13,215.31,215.95,10672.0,215.4228,215.5425,214.7247,215.363,10672.0
2022-04-14 14:30:00,216.04,216.05,215.48,215.62,27956.0,215.4527,215.4627,214.8942,215.0339,27956.0
2022-04-14 15:00:00,215.54,216.34,215.54,215.83,32723.0,214.9541,215.7519,214.9541,215.2433,32723.0
2022-04-14 15:30:00,215.79,215.99,215.26,215.49,99266.0,215.2034,215.4029,214.6748,214.9042,99266.0
2022-04-18 09:30:00,215.35,216.1,213.94,213.94,11432.0,214.7646,215.5126,213.3584,213.3584,11432.0
2022-04-18 10:00:00,213.87,214.48,213.33,214.0,7659.0,213.2886,213.897,212.7501,213.4183,7659.0
2022-04-18 10:30:00,213.78,214.79,213.78,214.24,14890.0,213.1989,214.2061,213.1989,213.6576,14890.0
2022-04-18 11:00:00,213.72,213.93,212.94,213.02,5349.0,213.139,213.3485,212.3612,212.4409,5349.0
2022-04-18 11:30:00,212.92,212.92,212.43,212.62,2200.0,212.3412,212.3412,211.8525,212.042,2200.0
2022-04-18 12:00:00,212.56,212.56,211.25,211.26,4500.0,211.9822,211.9822,210.6757,210.6857,4500.0
2022-04-18 12:30:00,211.29,211.51,211.13,211.51,3951.0,210.7156,210.935,210.5561,210.935,3951.0
2022-04-18 13:00:00,211.59,211.98,211.29,211.86,4646.0,211.0148,211.4038,210.7156,211.2841,4646.0
2022-04-18 13:30:00,212.14,213.49,212.14,213.17,6226.0,211.5633,212.9097,211.5633,212.5905,6226.0
2022-04-18 14:00:00,213.16,213.76,212.97,213.27,8107.0,212.5806,213.1789,212.3911,212.6903,8107.0
2022-04-18 14:30:00,213.33,213.71,213.22,213.43,10344.0,212.7501,213.1291,212.6404,212.8498,10344.0
2022-04-18 15:00:00,213.41,213.41,212.77,212.96,7740.0,212.8299,212.8299,212.1916,212.3811,7740.0
2022-04-18 15:30:00,212.86,213.46,212.4,213.33,50099.0,212.2814,212.8797,211.8226,212.7501,50099.0
2022-04-19 09:30:00,212.72,214.19,212.16,213.94,13081.0,212.1418,213.6078,211.5833,213.3584,13081.0
2022-04-19 10:00:00,214.26,215.42,214.26,215.42,5219.0,213.6776,214.8344,213.6776,214.8344,5219.0
2022-04-19 10:30:00,215.72,216.17,215.59,215.87,5696.0,215.1336,215.5824,215.004,215.2832,5696.0
2022-04-19 11:00:00,215.84,216.24,215.64,216.19,6362.0,215.2533,215.6522,215.0538,215.6023,6362.0
2022-04-19 11:30:00,216.32,216.38,216.04,216.18,4912.0,215.732,215.7918,215.4527,215.5923,4912.0
2022-04-19 12:00:00,216.11,216.35,216.03,216.06,6399.0,215.5225,215.7619,215.4428,215.4727,6399.0
2022-04-19 12:30:00,216.12,216.35,215.91,216.2,4414.0,215.5325,215.7619,215.3231,215.6123,4414.0
2022-04-19 13:00:00,216.2,216.63,216.2,216.34,5002.0,215.6123,216.0411,215.6123,215.7519,5002.0
2022-04-19 13:30:00,216.38,217.23,216.3,217.11,3600.0,215.7918,216.6395,215.712,216.5198,3600.0
2022-04-19 14:00:00,217.09,217.09,216.47,216.47,4228.0,216.4999,216.4999,215.8816,215.8816,4228.0
2022-04-19 14:30:00,216.65,217.34,216.46,217.34,6764.0,216.0611,216.7492,215.8716,216.7492,6764.0
2022-04-19 15:00:00,217.23,218.12,217.23,217.95,6155.0,216.6395,217.5271,216.6395,217.3575,6155.0
2022-04-19 15:30:00,218.1,218.61,217.66,218.17,29189.0,217.5071,218.0157,217.0683,217.5769,29189.0
2022-04-20 09:30:00,220.0,220.85,218.79,218.95,11645.0,219.402,220.2497,218.1953,218.3548,11645.0
2022-04-20 10:00:00,219.01,219.92,218.84,219.52,7213.0,218.4147,219.3222,218.2451,218.9233,7213.0
2022-04-20 10:30:00,219.29,219.97,219.28,219.35,7825.0,218.6939,219.372,218.6839,218.7537,7825.0
2022-04-20 11:00:00,219.57,219.77,218.75,219.77,8727.0,218.9731,219.1726,218.1554,219.1726,8727.0
2022-04-20 11:30:00,219.75,220.15,219.71,220.06,8700.0,219.1526,219.5516,219.1128,219.4618,8700.0
2022-04-20 12:00:00,220.08,220.1,219.25,219.34,6396.0,219.4817,219.5017,218.654,218.7438,6396.0
2022-04-20 12:30:00,219.4,219.71,219.17,219.49,4942.0,218.8036,219.1128,218.5742,218.8933,4942.0
2022-04-20 13:00:00,219.73,220.03,219.32,219.88,5725.0,219.1327,219.4319,218.7238,219.2823,5725.0
2022-04-20 13:30:00,219.84,220.1,219.67,219.9,6612.0,219.2424,219.5017,219.0729,219.3022,6612.0
2022-04-20 14:00:00,219.94,220.27,219.59,219.79,13105.0,219.3421,219.6712,218.9931,219.1925,13105.0
2022-04-20 14:30:00,219.7,219.81,219.07,219.4,10098.0,219.1028,219.2125,218.4745,218.8036,10098.0
2022-04-20 15:00:00,219.38,220.16,219.38,219.88,20221.0,218.7836,219.5615,218.7836,219.2823,20221.0
2022-04-20 15:30:00,219.95,220.63,219.23,219.43,62296.0,219.3521,220.0303,218.6341,218.8335,62296.0
2022-04-21 09:30:00,219.87,220.8,218.33,218.42,21455.0,219.2723,220.1998,217.7365,217.8263,21455.0
2022-04-21 10:00:00,218.38,218.55,216.83,217.13,5437.0,217.7864,217.9559,216.2406,216.5398,5437.0
2022-04-21 10:30:00,217.35,217.54,215.57,215.95,10051.0,216.7592,216.9487,214.984,215.363,10051.0
2022-04-21 11:00:00,215.93,216.46,215.71,215.92,8483.0,215.343,215.8716,215.1236,215.3331,8483.0
2022-04-21 11:30:00,215.93,216.02,214.23,214.29,6800.0,215.343,215.4328,213.6476,213.7075,6800.0
2022-04-21 12:00:00,214.28,214.73,213.99,214.6,12601.0,213.6975,214.1463,213.4083,214.0166,12601.0
2022-04-21 12:30:00,214.62,214.96,214.43,214.54,8556.0,214.0366,214.3757,213.8471,213.9568,8556.0
2022-04-21 13:00:00,214.61,214.79,213.93,214.71,5387.0,214.0266,214.2061,213.3485,214.1263,5387.0
2022-04-21 13:30:00,215.23,215.23,214.31,214.33,5800.0,214.6449,214.6449,213.7274,213.7474,5800.0
2022-04-21 14:00:00,214.18,214.18,213.74,214.09,12970.0,213.5978,213.5978,213.159,213.508,12970.0
2022-04-21 14:30:00,213.92,214.31,212.83,212.99,12296.0,213.3385,213.7274,212.2515,212.411,12296.0
2022-04-21 15:00:00,213.01,213.44,212.49,213.44,16465.0,212.431,212.8598,211.9124,212.8598,16465.0
2022-04-21 15:30:00,213.2,213.44,211.81,212.55,59450.0,212.6204,212.8598,211.2342,211.9722,59450.0
2022-04-22 09:30:00,212.07,212.24,208.88,209.19,22829.0,211.4935,211.6631,208.3122,208.6213,22829.0
2022-04-22 10:00:00,209.21,209.76,207.74,207.81,11650.0,208.6413,209.1898,207.1753,207.2451,11650.0
2022-04-22 10:30:00,207.88,208.47,207.38,207.81,17333.0,207.3149,207.9033,206.8163,207.2451,17333.0
2022-04-22 11:00:00,207.61,208.85,207.57,208.2,11602.0,207.0456,208.2823,207.0058,207.634,11602.0
2022-04-22 11:30:00,208.3,208.31,206.42,206.42,11130.0,207.7338,207.7437,205.8589,205.8589,11130.0
2022-04-22 12:00:00,206.42,207.45,206.16,207.4,11241.0,205.8589,206.8861,205.5996,206.8362,11241.0
2022-04-22 12:30:00,207.44,207.71,206.8,206.87,7923.0,206.8761,207.1454,206.2378,206.3077,7923.0
2022-04-22 13:00:00,206.79,207.13,206.63,206.94,7566.0,206.2279,206.5669,206.0683,206.3775,7566.0
2022-04-22 13:30:00,206.94,207.07,206.49,206.49,7138.0,206.3775,206.5071,205.9287,205.9287,7138.0
2022-04-22 14:00:00,206.38,206.84,206.01,206.44,8261.0,205.819,206.2777,205.45,205.8788,8261.0
2022-04-22 14:30:00,206.49,206.68,206.04,206.49,26226.0,205.9287,206.1182,205.4799,205.9287,26226.0
2022-04-22 15:00:00,206.45,207.65,206.18,207.5,27215.0,205.8888,207.0855,205.6195,206.9359,27215.0
2022-04-22 15:30:00,207.49,208.15,205.65,205.9,91649.0,206.926,207.5842,205.091,205.3403,91649.0
2022-04-25 09:30:00,206.29,207.97,205.94,206.93,33351.0,205.7292,207.4047,205.3802,206.3675,33351.0
2022-04-25 10:00:00,207.08,208.49,206.79,208.48,49347.0,206.5171,207.9233,206.2279,207.9133,49347.0
2022-04-25 10:30:00,208.25,209.77,207.99,208.1,11280.0,207.6839,209.1998,207.4246,207.5343,11280.0
2022-04-25 11:00:00,208.23,208.32,206.98,207.38,7760.0,207.664,207.7537,206.4174,206.8163,7760.0
2022-04-25 11:30:00,207.37,207.85,206.78,207.12,6985.0,206.8063,207.285,206.2179,206.557,6985.0
2022-04-25 12:00:00,207.08,208.68,206.97,208.5,11256.0,206.5171,208.1127,206.4074,207.9332,11256.0
2022-04-25 12:30:00,208.52,209.44,208.25,208.83,7165.0,207.9532,208.8707,207.6839,208.2623,7165.0
2022-04-25 13:00:00,208.86,209.23,208.16,208.96,15918.0,208.2922,208.6612,207.5941,208.392,15918.0
2022-04-25 13:30:00,209.21,209.3,208.35,208.35,9643.0,208.6413,208.731,207.7836,207.7836,9643.0
2022-04-25 14:00:00,208.3,209.45,207.86,209.45,8175.0,207.7338,208.8806,207.295,208.8806,8175.0
2022-04-25 14:30:00,209.37,209.9,208.74,209.4,7408.0,208.8009,209.3294,208.1726,208.8308,7408.0
2022-04-25 15:00:00,209.32,210.16,208.45,209.91,10910.0,208.751,209.5887,207.8834,209.3394,10910.0
2022-04-25 15:30:00,210.06,211.28,209.89,211.04,64749.0,209.489,210.7057,209.3194,210.4663,64749.0
2022-04-26 09:30:00,210.16,210.16,207.94,207.94,11012.0,209.5887,209.5887,207.3747,207.3747,11012.0
2022-04-26 10:00:00,207.86,208.1,207.25,207.44,8215.0,207.295,207.5343,206.6866,206.8761,8215.0
2022-04-26 10:30:00,207.49,207.9,206.89,207.8,8152.0,206.926,207.3349,206.3276,207.2351,8152.0
2022-04-26 11:00:00,207.74,207.9,205.81,205.89,18803.0,207.1753,207.3349,205.2505,205.3303,18803.0
2022-04-26 11:30:00,205.82,208.4,205.66,207.93,91378.0,205.2605,207.8335,205.1009,207.3648,91378.0
2022-04-26 12:00:00,208.07,209.71,207.88,209.66,42159.0,207.5044,209.1399,207.3149,209.0901,42159.0
2022-04-26 12:30:00,209.49,209.87,209.0,209.41,35003.0,208.9205,209.2995,208.4319,208.8408,35003.0
2022-04-26 13:00:00,209.39,209.39,207.97,208.15,10300.0,208.8208,208.8208,207.4047,207.5842,10300.0
2022-04-26 13:30:00,208.1,208.64,207.84,207.91,8592.0,207.5343,208.0728,207.275,207.3448,8592.0
2022-04-26 14:00:00,207.78,209.07,207.69,208.77,25810.0,207.2152,208.5017,207.1254,208.2025,25810.0
2022-04-26 14:30:00,208.42,209.09,208.31,209.02,12156.0,207.8534,208.5216,207.7437,208.4518,12156.0
2022-04-26 15:00:00,209.02,209.1,206.73,206.8,16750.0,208.4518,208.5316,206.168,206.2378,16750.0
2022-04-26 15:30:00,206.71,206.76,205.39,205.77,73180.0,206.1481,206.198,204.8317,205.2106,73180.0
2022-04-27 09:30:00,206.34,208.24,205.31,206.52,12524.0,205.7791,207.6739,204.7519,205.9586,12524.0
2022-04-27 10:00:00,206.62,207.06,204.21,204.21,12003.0,206.0583,206.4971,203.6549,203.6549,12003.0
2022-04-27 10:30:00,204.32,206.45,203.91,205.31,8610.0,203.7646,205.8888,203.3557,204.7519,8610.0
2022-04-27 11:00:00,205.63,206.22,204.82,205.38,5988.0,205.071,205.6594,204.2632,204.8217,5988.0
2022-04-27 11:30:00,205.59,206.05,204.3,204.42,6453.0,205.0311,205.4899,203.7446,203.8643,6453.0
2022-04-27 12:00:00,204.53,205.32,203.48,205.3,26518.0,203.974,204.7619,202.9269,204.7419,26518.0
2022-04-27 12:30:00,205.49,205.5,204.25,205.44,17303.0,204.9314,204.9414,203.6948,204.8815,17303.0
2022-04-27 13:00:00,205.32,205.32,203.99,204.89,8660.0,204.7619,204.7619,203.4355,204.333,8660.0
2022-04-27 13:30:00,204.96,205.95,204.42,205.74,24018.0,204.4028,205.3902,203.8643,205.1807,24018.0
2022-04-27 14:00:00,205.81,206.27,205.07,205.52,13018.0,205.2505,205.7093,204.5125,204.9613,13018.0
2022-04-27 14:30:00,205.43,206.08,204.35,204.44,13403.0,204.8716,205.5198,203.7945,203.8843,13403.0
2022-04-27 15:00:00,204.32,204.81,204.15,204.24,15398.0,203.7646,204.2533,203.595,203.6848,15398.0
2022-04-27 15:30:00,204.31,204.51,202.96,203.59,48725.0,203.7546,203.9541,202.4083,203.0366,48725.0
2022-04-28 09:30:00,206.03,207.24,204.39,206.34,19376.0,205.4699,206.6766,203.8344,205.7791,19376.0
2022-04-28 10:00:00,206.09,206.43,205.59,205.59,33879.0,205.5298,205.8689,205.0311,205.0311,33879.0
2022-04-28 10:30:00,205.69,205.86,204.65,205.7,7130.0,205.1309,205.3004,204.0937,205.1408,7130.0
2022-04-28 11:00:00,205.6,206.57,205.59,206.32,39900.0,205.0411,206.0085,205.0311,205.7591,39900.0
2022-04-28 11:30:00,206.37,207.06,205.18,205.8,31265.0,205.809,206.4971,204.6222,205.2406,31265.0
2022-04-28 12:00:00,205.71,206.67,205.33,206.51,46013.0,205.1508,206.1082,204.7718,205.9486,46013.0
2022-04-28 12:30:00,206.5,208.21,206.38,207.51,58440.0,205.9387,207.644,205.819,206.9459,58440.0
2022-04-28 13:00:00,207.53,207.86,206.78,207.21,77181.0,206.9659,207.295,206.2179,206.6467,77181.0
2022-04-28 13:30:00,207.22,207.88,206.97,207.84,74676.0,206.6567,207.3149,206.4074,207.275,74676.0
2022-04-28 14:00:00,207.8,207.9,207.38,207.58,45692.0,207.2351,207.3349,206.8163,207.0157,45692.0
2022-04-28 14:30:00,207.58,208.66,207.46,208.66,77177.0,207.0157,208.0928,206.8961,208.0928,77177.0
2022-04-28 15:00:00,208.72,209.54,208.63,208.83,21983.0,208.1526,208.9704,208.0629,208.2623,21983.0
2022-04-28 15:30:00,208.8,208.82,207.63,208.49,65960.0,208.2324,208.2524,207.0656,207.9233,65960.0
2022-04-29 09:30:00,185.42,190.0,182.0,184.38,158415.0,184.916,189.4835,181.5053,183.8788,158415.0
2022-04-29 10:00:00,184.3,186.3,183.87,184.38,89327.0,183.799,185.7936,183.3702,183.8788,89327.0
2022-04-29 10:30:00,184.17,185.01,181.59,182.49,100997.0,183.6694,184.5071,181.0964,181.9939,100997.0
2022-04-29 11:00:00,182.4,184.34,181.11,183.61,131449.0,181.9042,183.8389,180.6177,183.1109,131449.0
2022-04-29 11:30:00,183.68,183.92,181.43,181.8,76239.0,183.1807,183.42,180.9368,181.3058,76239.0
2022-04-29 12:00:00,181.91,182.37,181.39,181.72,40936.0,181.4155,181.8743,180.8969,181.226,40936.0
2022-04-29 12:30:00,181.69,181.99,180.77,180.98,124704.0,181.1961,181.4953,180.2786,180.488,124704.0
2022-04-29 13:00:00,180.9,181.44,180.7,181.02,41928.0,180.4083,180.9468,180.2088,180.5279,41928.0
2022-04-29 13:30:00,181.01,181.81,180.93,181.14,56702.0,180.518,181.3158,180.4382,180.6476,56702.0
2022-04-29 14:00:00,181.14,181.21,179.65,179.66,80905.0,180.6476,180.7174,179.1616,179.1716,80905.0
2022-04-29 14:30:00,179.59,180.3,179.59,180.11,78342.0,179.1018,179.8099,179.1018,179.6204,78342.0
2022-04-29 15:00:00,180.09,180.37,178.89,179.06,136567.0,179.6005,179.8797,178.4037,178.5733,136567.0
2022-04-29 15:30:00,179.04,180.04,178.15,178.67,327678.0,178.5533,179.5506,177.6657,178.1843,327678.0
2022-05-02 09:30:00,179.0,180.99,178.65,180.2,101925.0,178.5134,180.498,178.1644,179.7102,101925.0
2022-05-02 10:00:00,180.21,180.55,177.98,180.08,59647.0,179.7201,180.0592,177.4962,179.5905,59647.0
2022-05-02 10:30:00,180.18,181.01,176.91,177.39,135284.0,179.6902,180.518,176.4291,176.9078,135284.0
2022-05-02 11:00:00,177.45,177.84,176.25,176.91,27155.0,176.9676,177.3566,175.7709,176.4291,27155.0
2022-05-02 11:30:00,176.87,177.84,176.21,177.0,43108.0,176.3892,177.3566,175.731,176.5189,43108.0
2022-05-02 12:00:00,177.01,177.4,176.35,176.62,21295.0,176.5288,176.9178,175.8706,176.1399,21295.0
2022-05-02 12:30:00,176.57,176.96,175.15,175.21,67419.0,176.09,176.479,174.6739,174.7337,67419.0
2022-05-02 13:00:00,175.27,175.48,174.71,175.15,49526.0,174.7936,175.003,174.2351,174.6739,49526.0
2022-05-02 13:30:00,175.04,175.45,174.38,175.07,25340.0,174.5642,174.9731,173.906,174.5941,25340.0
2022-05-02 14:00:00,175.02,175.54,173.81,174.21,21134.0,174.5442,175.0628,173.3375,173.7364,21134.0
2022-05-02 14:30:00,174.2,174.53,173.14,173.73,49025.0,173.7265,174.0556,172.6693,173.2577,49025.0
2022-05-02 15:00:00,173.74,176.99,173.74,176.69,48432.0,173.2677,176.5089,173.2677,176.2097,48432.0
2022-05-02 15:30:00,176.75,177.13,174.95,174.96,328650.0,176.2695,176.6485,174.4744,174.4844,328650.0
2022-05-03 09:30:00,175.5,179.23,174.4,178.63,222828.0,175.0229,178.7428,173.9259,178.1444,222828.0
2022-05-03 10:00:00,178.66,179.77,178.43,179.34,84990.0,178.1743,179.2813,177.945,178.8525,84990.0
2022-05-03 10:30:00,179.44,179.45,176.6,177.48,21317.0,178.9522,178.9622,176.1199,176.9975,21317.0
2022-05-03 11:00:00,177.35,179.96,177.3,179.95,76815.0,176.8679,179.4708,176.818,179.4608,76815.0
2022-05-03 11:30:00,179.95,180.94,179.95,180.35,105719.0,179.4608,180.4481,179.4608,179.8597,105719.0
2022-05-03 12:00:00,180.32,180.72,179.23,179.8,27214.0,179.8298,180.2287,178.7428,179.3112,27214.0
2022-05-03 12:30:00,179.64,180.16,179.29,179.49,20451.0,179.1517,179.6703,178.8026,179.0021,20451.0
2022-05-03 13:00:00,179.81,181.02,179.74,180.47,21770.0,179.3212,180.5279,179.2514,179.9794,21770.0
2022-05-03 13:30:00,180.55,181.02,180.25,180.47,14380.0,180.0592,180.5279,179.76,179.9794,14380.0
2022-05-03 14:00:00,180.62,181.11,180.12,180.89,26534.0,180.129,180.6177,179.6304,180.3983,26534.0
2022-05-03 14:30:00,180.98,183.08,180.83,183.02,85973.0,180.488,182.5823,180.3384,182.5225,85973.0
2022-05-03 15:00:00,183.0,183.25,182.42,183.2,65092.0,182.5025,182.7519,181.9241,182.702,65092.0
2022-05-03 15:30:00,183.32,183.42,182.22,183.22,247923.0,182.8217,182.9214,181.7247,182.7219,247923.0
2022-05-04 09:30:00,181.95,182.06,181.05,182.04,43883.0,181.4554,181.5651,180.5578,181.5452,43883.0
2022-05-04 10:00:00,182.0,182.83,181.99,182.38,35323.0,181.5053,182.333,181.4953,181.8842,35323.0
2022-05-04 10:30:00,182.27,182.58,179.71,179.71,19039.0,181.7745,182.0837,179.2215,179.2215,19039.0
2022-05-04 11:00:00,179.5,179.77,178.79,179.52,10040.0,179.0121,179.2813,178.304,179.032,10040.0
2022-05-04 11:30:00,179.47,180.34,179.44,180.32,14149.0,178.9821,179.8498,178.9522,179.8298,14149.0
2022-05-04 12:00:00,180.26,181.64,180.15,181.02,17773.0,179.77,181.1462,179.6603,180.5279,17773.0
2022-05-04 12:30:00,181.05,181.63,180.78,181.63,15555.0,180.5578,181.1363,180.2886,181.1363,15555.0
2022-05-04 13:00:00,181.73,181.88,181.38,181.5,13798.0,181.236,181.3856,180.8869,181.0066,13798.0
2022-05-04 13:30:00,181.6,181.8,180.91,181.32,55277.0,181.1063,181.3058,180.4182,180.8271,55277.0
2022-05-04 14:00:00,181.35,181.95,180.05,181.72,95269.0,180.857,181.4554,179.5606,181.226,95269.0
2022-05-04 14:30:00,181.56,183.87,179.95,183.69,100001.0,181.0665,183.3702,179.4608,183.1907,100001.0
2022-05-04 15:00:00,183.7,185.31,183.12,185.31,44722.0,183.2006,184.8063,182.6222,184.8063,44722.0
2022-05-04 15:30:00,185.43,186.74,185.26,186.48,79664.0,184.9259,186.2324,184.7564,185.9731,79664.0
2022-05-05 09:30:00,184.15,184.15,179.77,180.47,33400.0,183.6494,183.6494,179.2813,179.9794,33400.0
2022-05-05 10:00:00,180.25,180.25,177.76,177.91,24103.0,179.76,179.76,177.2768,177.4264,24103.0
2022-05-05 10:30:00,177.98,178.08,176.22,176.74,17725.0,177.4962,177.5959,175.741,176.2596,17725.0
2022-05-05 11:00:00,176.62,176.69,175.73,176.43,27044.0,176.1399,176.2097,175.2523,175.9504,27044.0
2022-05-05 11:30:00,176.68,177.44,175.29,175.45,40470.0,176.1997,176.9577,174.8135,174.9731,40470.0
2022-05-05 12:00:00,175.36,176.18,174.85,175.78,21580.0,174.8833,175.7011,174.3747,175.3022,21580.0
2022-05-05 12:30:00,175.7,175.86,174.68,175.32,12988.0,175.2224,175.382,174.2052,174.8434,12988.0
2022-05-05 13:00:00,175.37,176.25,175.24,176.04,38042.0,174.8933,175.7709,174.7636,175.5615,38042.0
2022-05-05 13:30:00,176.0,176.68,175.47,175.73,25103.0,175.5216,176.1997,174.993,175.2523,25103.0
2022-05-05 14:00:00,175.69,176.62,175.53,175.53,37732.0,175.2124,176.1399,175.0528,175.0528,37732.0
2022-05-05 14:30:00,175.5,177.02,175.5,176.65,126342.0,175.0229,176.5388,175.0229,176.1698,126342.0
2022-05-05 15:00:00,176.74,176.74,174.83,174.91,44878.0,176.2596,176.2596,174.3548,174.4345,44878.0
2022-05-05 15:30:00,174.84,175.89,174.02,175.75,116675.0,174.3647,175.4119,173.547,175.2722,116675.0
2022-05-06 09:30:00,173.29,174.48,170.59,171.35,31921.0,172.8189,174.0057,170.1263,170.8842,31921.0
2022-05-06 10:00:00,171.4,174.11,170.98,173.25,27454.0,170.9341,173.6367,170.5152,172.779,27454.0
2022-05-06 10:30:00,173.48,175.3,172.4,174.73,42708.0,173.0084,174.8235,171.9314,174.255,42708.0
2022-05-06 11:00:00,174.63,175.09,173.63,174.4,79529.0,174.1553,174.614,173.158,173.9259,79529.0
2022-05-06 11:30:00,174.46,174.54,171.74,171.79,26489.0,173.9858,174.0655,171.2732,171.323,26489.0
2022-05-06 12:00:00,171.7,173.9,171.61,173.33,29244.0,171.2333,173.4273,171.1435,172.8588,29244.0
2022-05-06 12:30:00,173.5,173.87,172.74,173.87,13997.0,173.0284,173.3974,172.2704,173.3974,13997.0
2022-05-06 13:00:00,173.76,174.14,171.91,172.2,14995.0,173.2877,173.6666,171.4427,171.7319,14995.0
2022-05-06 13:30:00,172.46,172.6,171.53,172.03,43118.0,171.9912,172.1308,171.0637,171.5624,43118.0
2022-05-06 14:00:00,172.15,172.51,171.16,171.72,39906.0,171.682,172.0411,170.6947,171.2532,39906.0
2022-05-06 14:30:00,171.62,172.52,171.38,171.6,22898.0,171.1535,172.051,170.9141,171.1335,22898.0
2022-05-06 15:00:00,171.72,171.72,170.42,170.73,34880.0,171.2532,171.2532,169.9567,170.2659,34880.0
2022-05-06 15:30:00,170.7,172.25,170.69,172.05,122143.0,170.236,171.7818,170.226,171.5823,122143.0
2022-05-09 09:30:00,169.63,170.31,167.04,167.44,41356.0,169.1689,169.847,166.5859,166.9848,41356.0
2022-05-09 10:00:00,167.56,168.19,166.85,168.06,26890.0,167.1045,167.7328,166.3964,167.6032,26890.0
2022-05-09 10:30:00,167.94,169.35,167.94,168.72,37044.0,167.4835,168.8896,167.4835,168.2614,37044.0
2022-05-09 11:00:00,168.72,169.35,167.84,167.84,21796.0,168.2614,168.8896,167.3838,167.3838,21796.0
2022-05-09 11:30:00,167.83,169.13,167.56,168.66,39602.0,167.3738,168.6702,167.1045,168.2015,39602.0
2022-05-09 12:00:00,168.67,169.38,167.65,167.86,32676.0,168.2115,168.9196,167.1943,167.4037,32676.0
2022-05-09 12:30:00,167.79,168.0,166.6,166.6,15139.0,167.3339,167.5433,166.1471,166.1471,15139.0
2022-05-09 13:00:00,166.66,166.75,165.93,166.37,26412.0,166.207,166.2967,165.4789,165.9177,26412.0
2022-05-09 13:30:00,166.42,166.59,165.4,165.85,29576.0,165.9676,166.1371,164.9504,165.3992,29576.0
2022-05-09 14:00:00,165.97,166.5,165.72,165.93,19812.0,165.5188,166.0474,165.2695,165.4789,19812.0
2022-05-09 14:30:00,165.79,166.92,165.72,166.67,34412.0,165.3393,166.4663,165.2695,166.2169,34412.0
2022-05-09 15:00:00,166.71,167.0,165.79,166.14,36671.0,166.2568,166.546,165.3393,165.6884,36671.0
2022-05-09 15:30:00,166.14,166.34,164.41,164.84,131176.0,165.6884,165.8878,163.9631,164.3919,131176.0
2022-05-10 09:30:00,167.79,168.96,166.36,168.32,33538.0,167.3339,168.5007,165.9078,167.8624,33538.0
2022-05-10 10:00:00,168.34,168.52,166.82,166.82,35090.0,167.8824,168.0619,166.3665,166.3665,35090.0
2022-05-10 10:30:00,167.02,167.39,166.04,166.37,44258.0,166.566,166.935,165.5886,165.9177,44258.0
2022-05-10 11:00:00,166.4,166.64,164.85,165.55,33879.0,165.9477,166.187,164.4019,165.1,33879.0
2022-05-10 11:30:00,165.5,166.69,164.89,166.53,28119.0,165.0501,166.2369,164.4418,166.0773,28119.0
2022-05-10 12:00:00,166.61,167.1,165.72,165.9,40289.0,166.1571,166.6458,165.2695,165.449,40289.0
2022-05-10 12:30:00,165.91,167.34,165.39,166.42,30633.0,165.459,166.8851,164.9404,165.9676,30633.0
2022-05-10 13:00:00,166.39,167.32,166.15,167.32,21448.0,165.9377,166.8652,165.6983,166.8652,21448.0
2022-05-10 13:30:00,167.35,169.33,167.34,168.81,30996.0,166.8951,168.8697,166.8851,168.3511,30996.0
2022-05-10 14:00:00,168.83,169.08,167.71,167.96,28136.0,168.3711,168.6204,167.2541,167.5034,28136.0
2022-05-10 14:30:00,168.07,169.01,167.0,168.27,123579.0,167.6131,168.5506,166.546,167.8126,123579.0
2022-05-10 15:00:00,168.39,169.22,167.94,168.01,60943.0,167.9323,168.76,167.4835,167.5533,60943.0
2022-05-10 15:30:00,167.85,168.38,167.21,167.92,92322.0,167.3937,167.9223,166.7555,167.4635,92322.0
2022-05-11 09:30:00,165.92,170.54,165.92,169.39,27916.0,165.469,170.0764,165.469,168.9295,27916.0
2022-05-11 10:00:00,169.41,169.52,167.35,168.1,26598.0,168.9495,169.0592,166.8951,167.643,26598.0
2022-05-11 10:30:00,167.94,168.16,166.72,167.18,17679.0,167.4835,167.7029,166.2668,166.7255,17679.0
2022-05-11 11:00:00,167.05,168.21,166.71,167.85,14769.0,166.5959,167.7527,166.2568,167.3937,14769.0
2022-05-11 11:30:00,167.76,169.05,167.76,168.06,11047.0,167.304,168.5905,167.304,167.6032,11047.0
2022-05-11 12:00:00,168.09,168.18,166.43,166.48,14929.0,167.6331,167.7228,165.9776,166.0274,14929.0
2022-05-11 12:30:00,166.34,167.6,166.34,167.28,17659.0,165.8878,167.1444,165.8878,166.8253,17659.0
2022-05-11 13:00:00,167.24,168.39,167.05,167.51,48001.0,166.7854,167.9323,166.5959,167.0546,48001.0
2022-05-11 13:30:00,167.52,168.06,166.79,167.4,35674.0,167.0646,167.6032,166.3366,166.9449,35674.0
2022-05-11 14:00:00,167.4,168.83,167.35,168.68,75183.0,166.9449,168.3711,166.8951,168.2215,75183.0
2022-05-11 14:30:00,168.68,169.28,167.34,167.78,21711.0,168.2215,168.8198,166.8851,167.3239,21711.0
2022-05-11 15:00:00,167.59,167.96,167.23,167.56,29556.0,167.1344,167.5034,166.7754,167.1045,29556.0
2022-05-11 15:30:00,167.52,167.77,166.79,166.95,135714.0,167.0646,167.3139,166.3366,166.4962,135714.0
2022-05-12 09:30:00,165.91,166.87,164.7,165.0,43035.0,165.459,166.4164,164.2523,164.5515,43035.0
2022-05-12 10:00:00,164.75,166.07,164.24,164.84,51851.0,164.3022,165.6186,163.7935,164.3919,51851.0
2022-05-12 10:30:00,164.94,165.12,163.47,164.55,77336.0,164.4916,164.6711,163.0256,164.1027,77336.0
2022-05-12 11:00:00,164.56,166.19,164.38,165.59,25176.0,164.1127,165.7382,163.9332,165.1399,25176.0
2022-05-12 11:30:00,165.65,165.69,162.79,163.02,15392.0,165.1997,165.2396,162.3475,162.5769,15392.0
2022-05-12 12:00:00,162.97,163.92,162.81,163.82,25372.0,162.527,163.4744,162.3674,163.3747,25372.0
2022-05-12 12:30:00,163.84,164.69,163.44,163.44,30432.0,163.3946,164.2423,162.9957,162.9957,30432.0
2022-05-12 13:00:00,163.45,163.83,162.99,163.26,50369.0,163.0057,163.3847,162.5469,162.8162,50369.0
2022-05-12 13:30:00,163.42,163.69,162.64,163.02,42579.0,162.9758,163.245,162.1979,162.5769,42579.0
2022-05-12 14:00:00,163.24,164.33,163.08,163.66,46705.0,162.7963,163.8833,162.6367,163.2151,46705.0
2022-05-12 14:30:00,163.72,163.78,162.97,163.15,38896.0,163.275,163.3348,162.527,162.7065,38896.0
2022-05-12 15:00:00,163.31,164.95,163.1,164.28,55187.0,162.8661,164.5016,162.6566,163.8334,55187.0
2022-05-12 15:30:00,164.16,164.5,163.57,164.4,209914.0,163.7138,164.0528,163.1254,163.9531,209914.0
2022-05-13 09:30:00,166.98,167.95,166.26,167.74,81502.0,166.5261,167.4935,165.808,167.284,81502.0
2022-05-13 10:00:00,167.98,168.2,167.21,167.84,58191.0,167.5234,167.7428,166.7555,167.3838,58191.0
2022-05-13 10:30:00,167.9,168.05,167.23,167.65,122756.0,167.4436,167.5932,166.7754,167.1943,122756.0
2022-05-13 11:00:00,167.65,167.7,166.57,167.21,123283.0,167.1943,167.2441,166.1172,166.7555,123283.0
2022-05-13 11:30:00,167.27,167.82,167.2,167.59,56730.0,166.8153,167.3638,166.7455,167.1344,56730.0
2022-05-13 12:00:00,167.59,167.6,166.84,166.96,23971.0,167.1344,167.1444,166.3865,166.5061,23971.0
2022-05-13 12:30:00,167.04,168.61,166.99,167.88,159773.0,166.5859,168.1517,166.5361,167.4236,159773.0
2022-05-13 13:00:00,167.9,168.08,165.86,166.67,44472.0,167.4436,167.6231,165.4091,166.2169,44472.0
2022-05-13 13:30:00,166.82,166.83,165.59,165.77,17842.0,166.3665,166.3765,165.1399,165.3194,17842.0
2022-05-13 14:00:00,165.71,165.71,164.48,164.78,69857.0,165.2595,165.2595,164.0329,164.3321,69857.0
2022-05-13 14:30:00,164.95,165.43,164.73,165.29,34123.0,164.5016,164.9803,164.2822,164.8407,34123.0
2022-05-13 15:00:00,165.3,166.61,165.29,166.19,45810.0,164.8507,166.1571,164.8407,165.7382,45810.0
2022-05-13 15:30:00,166.19,166.28,165.06,165.11,245306.0,165.7382,165.828,164.6113,164.6612,245306.0
2022-05-16 09:30:00,163.69,165.46,163.01,164.1,35012.0,163.245,165.0102,162.5669,163.6539,35012.0
2022-05-16 10:00:00,164.02,164.86,163.62,164.04,27085.0,163.5741,164.4119,163.1752,163.5941,27085.0
2022-05-16 10:30:00,164.1,164.1,162.72,162.78,29472.0,163.6539,163.6539,162.2777,162.3375,29472.0
2022-05-16 11:00:00,162.72,163.49,162.65,163.2,21407.0,162.2777,163.0456,162.2079,162.7564,21407.0
2022-05-16 11:30:00,163.18,164.2,162.94,164.2,15240.0,162.7364,163.7536,162.4971,163.7536,15240.0
2022-05-16 12:00:00,164.25,164.38,163.39,163.47,16898.0,163.8035,163.9332,162.9458,163.0256,16898.0
2022-05-16 12:30:00,163.39,163.66,162.98,163.24,17389.0,162.9458,163.2151,162.537,162.7963,17389.0
2022-05-16 13:00:00,163.16,164.84,163.14,164.76,26977.0,162.7165,164.3919,162.6965,164.3121,26977.0
2022-05-16 13:30:00,164.8,165.13,164.66,165.07,23273.0,164.352,164.6811,164.2124,164.6213,23273.0
2022-05-16 14:00:00,165.12,165.83,164.97,165.81,30487.0,164.6711,165.3792,164.5216,165.3593,30487.0
2022-05-16 14:30:00,165.78,166.02,165.51,165.78,28718.0,165.3294,165.5687,165.0601,165.3294,28718.0
2022-05-16 15:00:00,165.78,166.13,164.87,164.95,41874.0,165.3294,165.6784,164.4218,164.5016,41874.0
2022-05-16 15:30:00,164.97,165.26,164.48,164.55,211832.0,164.5216,164.8108,164.0329,164.1027,211832.0
2022-05-17 09:30:00,167.48,167.74,166.25,166.32,59904.0,167.0247,167.284,165.7981,165.8679,59904.0
2022-05-17 10:00:00,166.29,166.57,165.24,165.26,23888.0,165.838,166.1172,164.7908,164.8108,23888.0
2022-05-17 10:30:00,165.28,165.75,164.82,165.65,26812.0,164.8307,165.2994,164.372,165.1997,26812.0
2022-05-17 11:00:00,165.75,166.08,165.43,165.85,19349.0,165.2994,165.6285,164.9803,165.3992,19349.0
2022-05-17 11:30:00,165.95,167.15,165.95,167.02,19579.0,165.4989,166.6956,165.4989,166.566,19579.0
2022-05-17 12:00:00,167.19,167.82,167.1,167.68,9520.0,166.7355,167.3638,166.6458,167.2242,9520.0
2022-05-17 12:30:00,167.63,168.07,167.52,167.77,9069.0,167.1743,167.6131,167.0646,167.3139,9069.0
2022-05-17 13:00:00,167.73,168.49,167.46,168.26,12158.0,167.2741,168.032,167.0048,167.8026,12158.0
2022-05-17 13:30:00,168.32,168.32,167.74,167.74,5731.0,167.8624,167.8624,167.284,167.284,5731.0
2022-05-17 14:00:00,167.79,168.01,166.77,167.37,20742.0,167.3339,167.5533,166.3167,166.915,20742.0
2022-05-17 14:30:00,167.36,168.18,167.03,168.01,8416.0,166.9051,167.7228,166.576,167.5533,8416.0
2022-05-17 15:00:00,167.98,168.63,167.98,168.58,18346.0,167.5234,168.1716,167.5234,168.1217,18346.0
2022-05-17 15:30:00,168.54,168.65,167.58,168.46,88643.0,168.0818,168.1916,167.1245,168.0021,88643.0
2022-05-18 09:30:00,166.16,166.99,164.81,166.4,67390.0,165.7083,166.5361,164.362,165.9477,67390.0
2022-05-18 10:00:00,166.27,166.4,165.25,165.7,33774.0,165.818,165.9477,164.8008,165.2496,33774.0
2022-05-18 10:30:00,165.58,165.62,164.88,165.18,10418.0,165.1299,165.1698,164.4318,164.731,10418.0
2022-05-18 11:00:00,165.06,165.25,164.41,164.5,26656.0,164.6113,164.8008,163.9631,164.0528,26656.0
2022-05-18 11:30:00,164.59,165.4,164.4,165.09,37781.0,164.1426,164.9504,163.9531,164.6412,37781.0
2022-05-18 12:00:00,165.16,165.31,164.53,165.16,24014.0,164.711,164.8606,164.0827,164.711,24014.0
2022-05-18 12:30:00,165.16,165.73,165.16,165.44,12160.0,164.711,165.2795,164.711,164.9903,12160.0
2022-05-18 13:00:00,165.42,165.43,163.13,163.22,12249.0,164.9703,164.9803,162.6866,162.7763,12249.0
2022-05-18 13:30:00,163.13,163.7,162.85,163.18,15290.0,162.6866,163.255,162.4073,162.7364,15290.0
2022-05-18 14:00:00,163.27,163.98,163.09,163.95,23541.0,162.8262,163.5342,162.6467,163.5043,23541.0
2022-05-18 14:30:00,163.88,164.0,162.9,162.9,14343.0,163.4345,163.5542,162.4572,162.4572,14343.0
2022-05-18 15:00:00,163.14,163.35,162.64,162.76,28871.0,162.6965,162.906,162.1979,162.3176,28871.0
2022-05-18 15:30:00,162.75,163.25,162.3,162.53,85559.0,162.3076,162.8062,161.8588,162.0882,85559.0
2022-05-19 09:30:00,162.09,163.42,162.05,163.08,32599.0,161.6494,162.9758,161.6095,162.6367,32599.0
2022-05-19 10:00:00,163.0,164.5,162.92,163.63,25819.0,162.5569,164.0528,162.4771,163.1852,25819.0
2022-05-19 10:30:00,163.64,164.48,163.45,163.9,55820.0,163.1952,164.0329,163.0057,163.4545,55820.0
2022-05-19 11:00:00,163.87,164.98,163.83,164.09,21323.0,163.4245,164.5315,163.3847,163.6439,21323.0
2022-05-19 11:30:00,164.26,165.39,164.26,165.09,20477.0,163.8135,164.9404,163.8135,164.6412,20477.0
2022-05-19 12:00:00,165.03,165.61,164.85,165.17,19103.0,164.5814,165.1598,164.4019,164.721,19103.0
2022-05-19 12:30:00,165.15,165.31,164.13,164.7,10083.0,164.7011,164.8606,163.6838,164.2523,10083.0
2022-05-19 13:00:00,164.56,164.67,163.66,164.22,13352.0,164.1127,164.2224,163.2151,163.7736,13352.0
2022-05-19 13:30:00,164.14,164.85,163.68,164.65,25542.0,163.6938,164.4019,163.2351,164.2024,25542.0
2022-05-19 14:00:00,164.74,164.74,163.9,164.51,15288.0,164.2922,164.2922,163.4545,164.0628,15288.0
2022-05-19 14:30:00,164.43,165.74,164.43,165.46,21782.0,163.983,165.2895,163.983,165.0102,21782.0
2022-05-19 15:00:00,165.59,166.02,164.52,164.52,16400.0,165.1399,165.5687,164.0728,164.0728,16400.0
2022-05-19 15:30:00,164.47,164.69,163.4,163.4,83577.0,164.0229,164.2423,162.9558,162.9558,83577.0
2022-05-20 09:30:00,165.59,166.43,163.99,164.49,33584.0,165.1399,165.9776,163.5442,164.0429,33584.0
2022-05-20 10:00:00,164.17,164.37,162.58,162.91,13325.0,163.7237,163.9232,162.1381,162.4672,13325.0
2022-05-20 10:30:00,162.79,163.14,161.76,161.76,17027.0,162.3475,162.6965,161.3203,161.3203,17027.0
2022-05-20 11:00:00,161.83,162.13,161.28,161.96,12303.0,161.3901,161.6893,160.8416,161.5197,12303.0
2022-05-20 11:30:00,161.86,162.21,161.1,161.23,13962.0,161.42,161.7691,160.6621,160.7917,13962.0
2022-05-20 12:00:00,161.11,161.21,160.0,161.21,15627.0,160.672,160.7718,159.5651,160.7718,15627.0
2022-05-20 12:30:00,161.22,161.27,159.69,160.57,19025.0,160.7817,160.8316,159.2559,160.1335,19025.0
2022-05-20 13:00:00,160.52,160.52,159.71,159.73,15396.0,160.0837,160.0837,159.2759,159.2958,15396.0
2022-05-20 13:30:00,159.71,160.99,159.71,160.9,19568.0,159.2759,160.5524,159.2759,160.4626,19568.0
2022-05-20 14:00:00,160.88,160.99,160.13,160.5,12330.0,160.4427,160.5524,159.6947,160.0637,12330.0
2022-05-20 14:30:00,160.57,161.26,159.9,160.88,20209.0,160.1335,160.8216,159.4653,160.4427,20209.0
2022-05-20 15:00:00,160.88,162.89,160.7,162.88,67640.0,160.4427,162.4472,160.2632,162.4372,67640.0
2022-05-20 15:30:00,162.96,165.82,162.49,165.6,207558.0,162.517,165.3692,162.0483,165.1498,207558.0
2022-05-23 09:30:00,166.71,167.42,166.01,166.69,31626.0,166.2568,166.9649,165.5587,166.2369,31626.0
2022-05-23 10:00:00,166.45,166.5,164.78,165.59,14840.0,165.9975,166.0474,164.3321,165.1399,14840.0
2022-05-23 10:30:00,165.54,165.69,164.74,165.27,11878.0,165.09,165.2396,164.2922,164.8207,11878.0
2022-05-23 11:00:00,165.18,166.32,165.01,166.18,19354.0,164.731,165.8679,164.5614,165.7283,19354.0
2022-05-23 11:30:00,166.22,167.47,166.19,167.21,19709.0,165.7682,167.0148,165.7382,166.7555,19709.0
2022-05-23 12:00:00,167.12,167.61,167.12,167.2,18100.0,166.6657,167.1544,166.6657,166.7455,18100.0
2022-05-23 12:30:00,167.17,167.18,166.42,166.55,10077.0,166.7156,166.7255,165.9676,166.0973,10077.0
2022-05-23 13:00:00,166.48,166.61,165.49,165.91,15255.0,166.0274,166.1571,165.0401,165.459,15255.0
2022-05-23 13:30:00,165.9,166.63,165.82,166.63,13983.0,165.449,166.177,165.3692,166.177,13983.0
2022-05-23 14:00:00,166.63,166.7,166.16,166.36,12052.0,166.177,166.2469,165.7083,165.9078,12052.0
2022-05-23 14:30:00,166.42,166.55,165.46,165.65,17156.0,165.9676,166.0973,165.0102,165.1997,17156.0
2022-05-23 15:00:00,165.66,166.17,165.53,165.78,17930.0,165.2097,165.7183,165.08,165.3294,17930.0
2022-05-23 15:30:00,165.96,166.85,165.73,166.81,58010.0,165.5089,166.3964,165.2795,166.3566,58010.0
2022-05-24 09:30:00,164.99,166.53,164.82,165.02,33125.0,164.5415,166.0773,164.372,164.5714,33125.0
2022-05-24 10:00:00,164.98,165.07,164.1,165.06,28510.0,164.5315,164.6213,163.6539,164.6113,28510.0
2022-05-24 10:30:00,165.04,165.55,164.11,164.66,17072.0,164.5914,165.1,163.6639,164.2124,17072.0
2022-05-24 11:00:00,164.67,165.33,164.36,164.58,10672.0,164.2224,164.8806,163.9132,164.1326,10672.0
2022-05-24 11:30:00,164.71,165.46,164.38,165.33,15028.0,164.2623,165.0102,163.9332,164.8806,15028.0
2022-05-24 12:00:00,165.26,166.7,165.16,166.46,13592.0,164.8108,166.2469,164.711,166.0075,13592.0
2022-05-24 12:30:00,166.45,166.45,164.78,165.28,6060.0,165.9975,165.9975,164.3321,164.8307,6060.0
2022-05-24 13:00:00,165.2,165.7,164.99,165.7,13325.0,164.7509,165.2496,164.5415,165.2496,13325.0
2022-05-24 13:30:00,165.68,166.55,165.43,166.17,12100.0,165.2296,166.0973,164.9803,165.7183,12100.0
2022-05-24 14:00:00,166.29,166.9,165.9,165.9,13563.0,165.838,166.4463,165.449,165.449,13563.0
2022-05-24 14:30:00,165.74,166.41,165.25,165.53,8612.0,165.2895,165.9576,164.8008,165.08,8612.0
2022-05-24 15:00:00,165.55,166.82,165.55,166.72,19026.0,165.1,166.3665,165.1,166.2668,19026.0
2022-05-24 15:30:00,166.73,167.63,166.29,166.71,63725.0,166.2768,167.1743,165.838,166.2568,63725.0
2022-05-25 09:30:00,166.12,167.42,165.95,167.2,16201.0,165.6684,166.9649,165.4989,166.7455,16201.0
2022-05-25 10:00:00,167.0,167.9,166.24,167.9,6227.0,166.546,167.4436,165.7881,167.4436,6227.0
2022-05-25 10:30:00,167.92,168.81,167.85,168.47,16369.0,167.4635,168.3511,167.3937,168.012,16369.0
2022-05-25 11:00:00,168.45,168.59,167.58,167.6,9196.0,167.9921,168.1317,167.1245,167.1444,9196.0
2022-05-25 11:30:00,167.48,167.65,167.23,167.59,4371.0,167.0247,167.1943,166.7754,167.1344,4371.0
2022-05-25 12:00:00,167.33,168.39,167.14,168.27,31150.0,166.8751,167.9323,166.6857,167.8126,31150.0
2022-05-25 12:30:00,168.33,169.08,168.11,169.08,17019.0,167.8724,168.6204,167.653,168.6204,17019.0
2022-05-25 13:00:00,168.92,169.54,168.72,169.5,20639.0,168.4608,169.0791,168.2614,169.0392,20639.0
2022-05-25 13:30:00,169.47,169.9,169.28,169.75,14984.0,169.0093,169.4382,168.8198,169.2886,14984.0
2022-05-25 14:00:00,169.65,171.38,169.39,171.38,21784.0,169.1888,170.9141,168.9295,170.9141,21784.0
2022-05-25 14:30:00,171.4,171.77,171.22,171.73,22427.0,170.9341,171.3031,170.7546,171.2632,22427.0
2022-05-25 15:00:00,171.63,172.64,171.61,171.84,26734.0,171.1634,172.1707,171.1435,171.3729,26734.0
2022-05-25 15:30:00,171.94,172.04,170.37,171.04,89924.0,171.4726,171.5723,169.9069,170.5751,89924.0
2022-05-26 09:30:00,171.19,172.1,170.87,172.1,11428.0,170.7246,171.6322,170.4055,171.6322,11428.0
2022-05-26 10:00:00,172.11,172.43,171.55,171.6,8050.0,171.6421,171.9613,171.0837,171.1335,8050.0
2022-05-26 10:30:00,171.76,173.43,171.76,173.18,36767.0,171.2931,172.9586,171.2931,172.7092,36767.0
2022-05-26 11:00:00,173.28,173.48,172.84,172.88,10786.0,172.809,173.0084,172.3702,172.4101,10786.0
2022-05-26 11:30:00,172.84,173.79,172.63,173.53,13109.0,172.3702,173.3176,172.1607,173.0583,13109.0
2022-05-26 12:00:00,173.54,174.1,173.54,173.98,8982.0,173.0683,173.6267,173.0683,173.5071,8982.0
2022-05-26 12:30:00,174.05,174.48,173.91,174.31,4212.0,173.5769,174.0057,173.4373,173.8362,4212.0
2022-05-26 13:00:00,174.44,174.6,173.65,173.79,5313.0,173.9658,174.1254,173.178,173.3176,5313.0
2022-05-26 13:30:00,173.74,174.09,173.63,173.79,12604.0,173.2677,173.6168,173.158,173.3176,12604.0
2022-05-26 14:00:00,173.79,173.82,173.2,173.49,14990.0,173.3176,173.3475,172.7292,173.0184,14990.0
2022-05-26 14:30:00,173.54,173.91,173.36,173.84,7884.0,173.0683,173.4373,172.8887,173.3674,7884.0
2022-05-26 15:00:00,173.78,173.78,172.75,172.92,14560.0,173.3076,173.3076,172.2804,172.4499,14560.0
2022-05-26 15:30:00,172.84,173.8,172.62,172.64,30682.0,172.3702,173.3276,172.1508,172.1707,30682.0
2022-05-27 09:30:00,173.85,175.36,173.85,175.27,13746.0,173.3774,174.8833,173.3774,174.7936,13746.0
2022-05-27 10:00:00,175.22,176.08,174.92,176.04,11503.0,174.7437,175.6014,174.4445,175.5615,11503.0
2022-05-27 10:30:00,176.12,176.7,175.14,175.94,30773.0,175.6412,176.2197,174.6639,175.4617,30773.0
2022-05-27 11:00:00,175.78,176.32,175.51,175.75,11646.0,175.3022,175.8407,175.0329,175.2722,11646.0
2022-05-27 11:30:00,175.78,176.02,175.41,175.71,11371.0,175.3022,175.5415,174.9332,175.2324,11371.0
2022-05-27 12:00:00,175.72,176.16,175.3,175.39,10551.0,175.2423,175.6811,174.8235,174.9132,10551.0
2022-05-27 12:30:00,175.36,175.55,174.96,175.09,14374.0,174.8833,175.0728,174.4844,174.614,14374.0
2022-05-27 13:00:00,175.07,175.63,174.87,175.63,15960.0,174.5941,175.1526,174.3946,175.1526,15960.0
2022-05-27 13:30:00,175.71,175.95,175.42,175.51,19387.0,175.2324,175.4717,174.9431,175.0329,19387.0
2022-05-27 14:00:00,175.53,175.68,175.14,175.27,9864.0,175.0528,175.2024,174.6639,174.7936,9864.0
2022-05-27 14:30:00,175.29,175.76,175.21,175.72,15884.0,174.8135,175.2822,174.7337,175.2423,15884.0
2022-05-27 15:00:00,175.61,176.54,175.6,176.51,9832.0,175.1326,176.0601,175.1227,176.0302,9832.0
2022-05-27 15:30:00,176.47,176.47,175.75,176.31,54211.0,175.9903,175.9903,175.2722,175.8307,54211.0
2022-05-31 09:30:00,175.2,175.2,172.96,173.93,44028.0,174.7237,174.7237,172.4898,173.4572,44028.0
2022-05-31 10:00:00,173.94,174.18,173.26,173.86,12762.0,173.4672,173.7065,172.789,173.3874,12762.0
2022-05-31 10:30:00,174.11,174.43,173.54,173.91,19079.0,173.6367,173.9558,173.0683,173.4373,19079.0
2022-05-31 11:00:00,174.09,174.37,173.68,174.02,16556.0,173.6168,173.896,173.2079,173.547,16556.0
2022-05-31 11:30:00,173.99,175.5,173.97,175.49,11094.0,173.517,175.0229,173.4971,175.013,11094.0
2022-05-31 12:00:00,175.65,175.67,174.34,174.63,32341.0,175.1725,175.1925,173.8661,174.1553,32341.0
2022-05-31 12:30:00,174.61,175.53,174.55,175.37,22297.0,174.1353,175.0528,174.0755,174.8933,22297.0
2022-05-31 13:00:00,175.47,175.57,174.86,175.14,16837.0,174.993,175.0927,174.3847,174.6639,16837.0
2022-05-31 13:30:00,175.09,175.87,174.95,175.79,21805.0,174.614,175.3919,174.4744,175.3121,21805.0
2022-05-31 14:00:00,175.73,176.19,175.45,175.61,20704.0,175.2523,175.7111,174.9731,175.1326,20704.0
2022-05-31 14:30:00,175.92,175.92,174.37,174.64,20696.0,175.4418,175.4418,173.896,174.1653,20696.0
2022-05-31 15:00:00,174.53,175.3,174.36,175.19,27202.0,174.0556,174.8235,173.886,174.7138,27202.0
2022-05-31 15:30:00,175.3,175.58,174.2,174.53,115647.0,174.8235,175.1027,173.7265,174.0556,115647.0
2022-06-01 09:30:00,175.19,176.82,175.19,176.6,23287.0,174.7138,176.3393,174.7138,176.1199,23287.0
2022-06-01 10:00:00,176.53,176.55,174.11,174.18,21204.0,176.0501,176.0701,173.6367,173.7065,21204.0
2022-06-01 10:30:00,174.24,174.78,173.76,174.69,12392.0,173.7664,174.3049,173.2877,174.2151,12392.0
2022-06-01 11:00:00,174.7,174.9,173.5,173.72,17885.0,174.2251,174.4246,173.0284,173.2478,17885.0
2022-06-01 11:30:00,173.6,173.83,173.21,173.28,31586.0,173.1281,173.3575,172.7392,172.809,31586.0
2022-06-01 12:00:00,173.22,173.54,172.73,172.78,25810.0,172.7491,173.0683,172.2605,172.3103,25810.0
2022-06-01 12:30:00,172.86,173.04,172.05,172.56,11899.0,172.3901,172.5696,171.5823,172.0909,11899.0
2022-06-01 13:00:00,172.64,173.93,172.64,173.24,33199.0,172.1707,173.4572,172.1707,172.7691,33199.0
2022-06-01 13:30:00,173.09,173.5,172.84,173.11,15783.0,172.6195,173.0284,172.3702,172.6394,15783.0
2022-06-01 14:00:00,173.12,173.82,172.95,173.6,16426.0,172.6494,173.3475,172.4799,173.1281,16426.0
2022-06-01 14:30:00,173.6,173.72,173.36,173.41,19606.0,173.1281,173.2478,172.8887,172.9386,19606.0
2022-06-01 15:00:00,173.41,174.18,173.23,173.91,28221.0,172.9386,173.7065,172.7591,173.4373,28221.0
2022-06-01 15:30:00,173.77,174.76,173.61,174.36,204063.0,173.2976,174.2849,173.1381,173.886,204063.0
2022-06-02 09:30:00,174.46,176.88,174.46,176.45,28037.0,173.9858,176.3992,173.9858,175.9703,28037.0
2022-06-02 10:00:00,176.43,178.33,176.42,178.07,39114.0,175.9504,177.8452,175.9404,177.5859,39114.0
2022-06-02 10:30:00,178.0,178.87,177.85,178.56,32164.0,177.5161,178.3838,177.3665,178.0746,32164.0
2022-06-02 11:00:00,178.49,179.73,178.46,179.32,20473.0,178.0048,179.2414,177.9749,178.8325,20473.0
2022-06-02 11:30:00,179.01,179.66,178.93,179.64,13984.0,178.5234,179.1716,178.4436,179.1517,13984.0
2022-06-02 12:00:00,179.73,181.05,179.71,181.05,17515.0,179.2414,180.5578,179.2215,180.5578,17515.0
2022-06-02 12:30:00,181.04,181.63,180.66,181.12,46631.0,180.5479,181.1363,180.1689,180.6277,46631.0
2022-06-02 13:00:00,181.08,181.42,180.72,181.0,10666.0,180.5878,180.9268,180.2287,180.508,10666.0
2022-06-02 13:30:00,181.19,181.99,180.92,181.96,36242.0,180.6975,181.4953,180.4282,181.4654,36242.0
2022-06-02 14:00:00,181.98,182.27,181.8,181.89,15461.0,181.4853,181.7745,181.3058,181.3956,15461.0
2022-06-02 14:30:00,181.91,181.94,181.22,181.35,32951.0,181.4155,181.4454,180.7274,180.857,32951.0
2022-06-02 15:00:00,181.35,181.58,180.47,180.54,23220.0,180.857,181.0864,179.9794,180.0492,23220.0
2022-06-02 15:30:00,180.55,180.75,180.15,180.3,91555.0,180.0592,180.2587,179.6603,179.8099,91555.0
2022-06-03 09:30:00,178.23,178.71,177.49,178.63,27063.0,177.7455,178.2242,177.0075,178.1444,27063.0
2022-06-03 10:00:00,178.92,179.11,177.6,178.23,20726.0,178.4336,178.6231,177.1172,177.7455,20726.0
2022-06-03 10:30:00,178.25,178.59,177.09,177.09,23501.0,177.7655,178.1045,176.6086,176.6086,23501.0
2022-06-03 11:00:00,176.95,177.2,176.47,176.66,11934.0,176.469,176.7183,175.9903,176.1798,11934.0
2022-06-03 11:30:00,176.73,177.85,176.51,177.26,61606.0,176.2496,177.3665,176.0302,176.7781,61606.0
2022-06-03 12:00:00,177.22,177.76,177.22,177.7,8875.0,176.7383,177.2768,176.7383,177.2169,8875.0
2022-06-03 12:30:00,177.68,177.89,177.34,177.77,7996.0,177.197,177.4064,176.8579,177.2868,7996.0
2022-06-03 13:00:00,177.85,178.39,177.84,178.03,20352.0,177.3665,177.9051,177.3566,177.5461,20352.0
2022-06-03 13:30:00,178.01,178.13,177.36,177.84,11212.0,177.5261,177.6458,176.8779,177.3566,11212.0
2022-06-03 14:00:00,177.82,178.1,177.76,178.02,8863.0,177.3366,177.6159,177.2768,177.5361,8863.0
2022-06-03 14:30:00,178.02,178.02,177.65,177.69,13816.0,177.5361,177.5361,177.1671,177.207,13816.0
2022-06-03 15:00:00,177.7,177.84,177.33,177.64,25984.0,177.2169,177.3566,176.848,177.1571,25984.0
2022-06-03 15:30:00,177.6,177.97,177.32,177.71,76416.0,177.1172,177.4862,176.838,177.2269,76416.0
2022-06-06 09:30:00,179.14,179.79,178.44,179.78,19528.0,178.653,179.3013,177.9549,179.2913,19528.0
2022-06-06 10:00:00,180.11,180.79,179.63,180.11,12478.0,179.6204,180.2985,179.1417,179.6204,12478.0
2022-06-06 10:30:00,180.02,180.21,179.32,179.36,27326.0,179.5306,179.7201,178.8325,178.8724,27326.0
2022-06-06 11:00:00,179.57,179.77,178.34,178.49,24429.0,179.0819,179.2813,177.8552,178.0048,24429.0
2022-06-06 11:30:00,178.5,178.8,178.42,178.5,7469.0,178.0148,178.314,177.935,178.0148,7469.0
2022-06-06 12:00:00,178.49,178.58,177.35,177.59,12412.0,178.0048,178.0946,176.8679,177.1072,12412.0
2022-06-06 12:30:00,177.58,177.99,177.51,177.97,8385.0,177.0973,177.5062,177.0275,177.4862,8385.0
2022-06-06 13:00:00,177.93,177.93,177.5,177.68,6483.0,177.4463,177.4463,177.0175,177.197,6483.0
2022-06-06 13:30:00,177.64,178.39,177.58,178.35,6058.0,177.1571,177.9051,177.0973,177.8652,6058.0
2022-06-06 14:00:00,178.33,178.43,177.8,177.92,14740.0,177.8452,177.945,177.3167,177.4364,14740.0
2022-06-06 14:30:00,177.86,178.09,177.69,177.98,19396.0,177.3765,177.6059,177.207,177.4962,19396.0
2022-06-06 15:00:00,177.98,178.1,177.48,177.63,12540.0,177.4962,177.6159,176.9975,177.1471,12540.0
2022-06-06 15:30:00,177.65,177.9,177.01,177.85,81084.0,177.1671,177.4164,176.5288,177.3665,81084.0
2022-06-07 09:30:00,176.15,177.48,175.87,177.37,17281.0,175.6712,176.9975,175.3919,176.8878,17281.0
2022-06-07 10:00:00,177.02,178.17,176.61,178.14,11514.0,176.5388,177.6857,176.1299,177.6558,11514.0
2022-06-07 10:30:00,178.23,179.5,178.12,179.02,8100.0,177.7455,179.0121,177.6358,178.5334,8100.0
2022-06-07 11:00:00,179.05,179.05,178.09,178.11,6081.0,178.5633,178.5633,177.6059,177.6258,6081.0
2022-06-07 11:30:00,177.94,178.24,177.72,177.85,3400.0,177.4563,177.7555,177.2369,177.3665,3400.0
2022-06-07 12:00:00,178.0,178.0,177.28,177.37,5380.0,177.5161,177.5161,176.7981,176.8878,5380.0
2022-06-07 12:30:00,177.31,178.07,176.41,177.81,65210.0,176.828,177.5859,175.9305,177.3267,65210.0
2022-06-07 13:00:00,177.81,178.26,177.63,178.21,4480.0,177.3267,177.7754,177.1471,177.7256,4480.0
2022-06-07 13:30:00,178.25,178.31,177.91,178.22,6025.0,177.7655,177.8253,177.4264,177.7355,6025.0
2022-06-07 14:00:00,177.99,178.85,177.97,178.61,6554.0,177.5062,178.3638,177.4862,178.1245,6554.0
2022-06-07 14:30:00,178.59,178.93,178.01,178.24,11424.0,178.1045,178.4436,177.5261,177.7555,11424.0
2022-06-07 15:00:00,178.18,178.68,178.1,178.68,13834.0,177.6956,178.1943,177.6159,178.1943,13834.0
2022-06-07 15:30:00,178.59,179.4,178.55,179.02,72282.0,178.1045,178.9123,178.0646,178.5334,72282.0
2022-06-08 09:30:00,178.5,180.42,178.0,179.94,28345.0,178.0148,179.9296,177.5161,179.4509,28345.0
2022-06-08 10:00:00,179.6,179.9,178.72,178.76,11496.0,179.1118,179.411,178.2342,178.2741,11496.0
2022-06-08 10:30:00,178.62,178.81,177.96,177.98,9540.0,178.1344,178.3239,177.4762,177.4962,9540.0
2022-06-08 11:00:00,178.03,178.66,177.8,178.13,8700.0,177.5461,178.1743,177.3167,177.6458,8700.0
2022-06-08 11:30:00,178.19,178.81,178.06,178.79,6696.0,177.7056,178.3239,177.576,178.304,6696.0
2022-06-08 12:00:00,178.79,179.23,177.8,178.06,8300.0,178.304,178.7428,177.3167,177.576,8300.0
2022-06-08 12:30:00,178.03,178.21,177.55,177.95,5100.0,177.5461,177.7256,177.0674,177.4663,5100.0
2022-06-08 13:00:00,177.72,177.74,177.44,177.65,3747.0,177.2369,177.2568,176.9577,177.1671,3747.0
2022-06-08 13:30:00,177.54,177.64,177.0,177.0,22798.0,177.0574,177.1571,176.5189,176.5189,22798.0
2022-06-08 14:00:00,176.93,177.27,176.79,176.79,7059.0,176.449,176.7881,176.3094,176.3094,7059.0
2022-06-08 14:30:00,176.86,176.97,176.57,176.8,4828.0,176.3792,176.4889,176.09,176.3194,4828.0
2022-06-08 15:00:00,176.79,177.4,176.52,177.4,6500.0,176.3094,176.9178,176.0402,176.9178,6500.0
2022-06-08 15:30:00,177.36,177.7,176.98,177.29,33470.0,176.8779,177.2169,176.4989,176.8081,33470.0
2022-06-09 09:30:00,176.92,177.22,175.26,177.1,17955.0,176.4391,176.7383,174.7836,176.6186,17955.0
2022-06-09 10:00:00,176.64,177.13,176.36,176.86,12692.0,176.1598,176.6485,175.8806,176.3792,12692.0
2022-06-09 10:30:00,176.95,177.27,176.34,176.64,11488.0,176.469,176.7881,175.8606,176.1598,11488.0
2022-06-09 11:00:00,176.61,176.71,176.09,176.52,11602.0,176.1299,176.2296,175.6113,176.0402,11602.0
2022-06-09 11:30:00,176.59,177.44,176.43,177.16,8125.0,176.11,176.9577,175.9504,176.6784,8125.0
2022-06-09 12:00:00,177.07,177.17,176.48,176.85,4700.0,176.5887,176.6884,176.0003,176.3693,4700.0
2022-06-09 12:30:00,176.78,177.73,176.78,177.73,5945.0,176.2994,177.2469,176.2994,177.2469,5945.0
2022-06-09 13:00:00,177.75,177.86,176.9,176.9,6900.0,177.2668,177.3765,176.4191,176.4191,6900.0
2022-06-09 13:30:00,176.89,176.89,176.34,176.86,11400.0,176.4092,176.4092,175.8606,176.3792,11400.0
2022-06-09 14:00:00,176.79,177.18,176.42,177.05,23981.0,176.3094,176.6984,175.9404,176.5687,23981.0
2022-06-09 14:30:00,176.98,177.12,176.7,176.83,26737.0,176.4989,176.6385,176.2197,176.3493,26737.0
2022-06-09 15:00:00,176.65,176.65,175.26,175.27,18131.0,176.1698,176.1698,174.7836,174.7936,18131.0
2022-06-09 15:30:00,175.13,175.16,173.46,173.5,64039.0,174.6539,174.6839,172.9885,173.0284,64039.0
2022-06-10 09:30:00,172.0,172.06,169.79,170.14,20297.0,171.5324,171.5923,169.3285,169.6775,20297.0
2022-06-10 10:00:00,169.98,170.1,169.21,169.5,7871.0,169.5179,169.6376,168.75,169.0392,7871.0
2022-06-10 10:30:00,169.7,169.75,169.06,169.23,17987.0,169.2387,169.2886,168.6004,168.77,17987.0
2022-06-10 11:00:00,169.16,169.55,168.48,168.98,9641.0,168.7002,169.0891,168.022,168.5207,9641.0
2022-06-10 11:30:00,168.98,169.52,168.67,169.52,9200.0,168.5207,169.0592,168.2115,169.0592,9200.0
2022-06-10 12:00:00,169.3,169.3,168.73,169.23,8141.0,168.8398,168.8398,168.2713,168.77,8141.0
2022-06-10 12:30:00,169.35,169.61,169.1,169.27,4206.0,168.8896,169.1489,168.6403,168.8099,4206.0
2022-06-10 13:00:00,169.25,169.37,168.84,168.96,9215.0,168.7899,168.9096,168.381,168.5007,9215.0
2022-06-10 13:30:00,168.8,169.61,168.61,169.38,12278.0,168.3411,169.1489,168.1517,168.9196,12278.0
2022-06-10 14:00:00,169.58,169.93,169.37,169.46,10827.0,169.119,169.4681,168.9096,168.9993,10827.0
2022-06-10 14:30:00,169.66,170.4,169.45,170.21,18073.0,169.1988,169.9368,168.9894,169.7473,18073.0
2022-06-10 15:00:00,170.26,170.75,169.64,170.5,13758.0,169.7972,170.2858,169.1789,170.0365,13758.0
2022-06-10 15:30:00,170.42,170.62,169.06,169.12,46278.0,169.9567,170.1562,168.6004,168.6603,46278.0
2022-06-13 09:30:00,165.12,166.29,164.75,165.15,18818.0,164.6711,165.838,164.3022,164.7011,18818.0
2022-06-13 10:00:00,165.34,166.14,165.06,165.43,18817.0,164.8905,165.6884,164.6113,164.9803,18817.0
2022-06-13 10:30:00,165.34,165.53,164.1,164.16,14222.0,164.8905,165.08,163.6539,163.7138,14222.0
2022-06-13 11:00:00,164.01,164.01,163.38,163.59,10611.0,163.5642,163.5642,162.9359,163.1453,10611.0
2022-06-13 11:30:00,163.48,163.93,163.19,163.77,10024.0,163.0356,163.4844,162.7464,163.3248,10024.0
2022-06-13 12:00:00,163.61,164.96,163.61,164.96,12652.0,163.1653,164.5116,163.1653,164.5116,12652.0
2022-06-13 12:30:00,164.86,165.8,164.86,165.0,8677.0,164.4119,165.3493,164.4119,164.5515,8677.0
2022-06-13 13:00:00,164.97,165.22,164.58,164.71,11668.0,164.5216,164.7709,164.1326,164.2623,11668.0
2022-06-13 13:30:00,164.75,165.29,164.44,164.86,10128.0,164.3022,164.8407,163.993,164.4119,10128.0
2022-06-13 14:00:00,164.81,164.81,163.94,164.36,10525.0,164.362,164.362,163.4944,163.9132,10525.0
2022-06-13 14:30:00,164.35,164.52,163.44,163.44,21659.0,163.9032,164.0728,162.9957,162.9957,21659.0
2022-06-13 15:00:00,163.45,163.84,162.57,162.59,25306.0,163.0057,163.3946,162.1281,162.148,25306.0
2022-06-13 15:30:00,162.55,163.1,161.99,162.68,92650.0,162.1081,162.6566,161.5497,162.2378,92650.0
2022-06-14 09:30:00,163.27,164.04,162.06,163.15,19700.0,162.8262,163.5941,161.6195,162.7065,19700.0
2022-06-14 10:00:00,163.17,163.17,160.56,160.71,15605.0,162.7264,162.7264,160.1235,160.2731,15605.0
2022-06-14 10:30:00,160.64,161.66,160.16,161.44,14470.0,160.2033,161.2206,159.7246,161.0011,14470.0
2022-06-14 11:00:00,161.35,161.77,160.5,160.96,10585.0,160.9114,161.3303,160.0637,160.5225,10585.0
2022-06-14 11:30:00,160.93,161.88,160.79,161.72,31348.0,160.4925,161.44,160.3529,161.2804,31348.0
2022-06-14 12:00:00,161.64,161.73,161.04,161.46,4678.0,161.2006,161.2904,160.6022,161.0211,4678.0
2022-06-14 12:30:00,161.45,162.05,161.21,162.05,7180.0,161.0111,161.6095,160.7718,161.6095,7180.0
2022-06-14 13:00:00,162.17,162.98,162.02,162.59,6198.0,161.7292,162.537,161.5796,162.148,6198.0
2022-06-14 13:30:00,162.52,162.56,161.54,161.66,16974.0,162.0782,162.1181,161.1009,161.2206,16974.0
2022-06-14 14:00:00,161.74,161.78,161.39,161.75,12683.0,161.3003,161.3402,160.9513,161.3103,12683.0
2022-06-14 14:30:00,161.61,161.73,160.59,160.59,8949.0,161.1707,161.2904,160.1535,160.1535,8949.0
2022-06-14 15:00:00,160.68,160.73,159.94,160.61,13516.0,160.2432,160.2931,159.5052,160.1734,13516.0
2022-06-14 15:30:00,160.89,161.88,160.78,161.24,45848.0,160.4526,161.44,160.3429,160.8017,45848.0
2022-06-15 09:30:00,163.79,170.31,162.7,163.1,23032.0,163.3448,169.847,162.2577,162.6566,23032.0
2022-06-15 10:00:00,163.39,164.85,163.38,163.52,15165.0,162.9458,164.4019,162.9359,163.0755,15165.0
2022-06-15 10:30:00,163.67,164.1,162.9,163.6,26874.0,163.2251,163.6539,162.4572,163.1553,26874.0
2022-06-15 11:00:00,163.58,163.8,163.11,163.28,14644.0,163.1353,163.3547,162.6666,162.8361,14644.0
2022-06-15 11:30:00,163.1,163.73,162.96,163.51,8199.0,162.6566,163.2849,162.517,163.0655,8199.0
2022-06-15 12:00:00,163.44,163.82,163.37,163.75,3594.0,162.9957,163.3747,162.9259,163.3049,3594.0
2022-06-15 12:30:00,163.73,163.97,163.1,163.17,12475.0,163.2849,163.5243,162.6566,162.7264,12475.0
2022-06-15 13:00:00,163.28,163.49,162.92,163.11,5075.0,162.8361,163.0456,162.4771,162.6666,5075.0
2022-06-15 13:30:00,163.15,163.42,162.61,163.32,7060.0,162.7065,162.9758,162.168,162.876,7060.0
2022-06-15 14:00:00,163.2,163.62,161.7,162.21,9344.0,162.7564,163.1752,161.2604,161.7691,9344.0
2022-06-15 14:30:00,162.32,165.83,161.47,164.17,23641.0,161.8788,165.3792,161.0311,163.7237,23641.0
2022-06-15 15:00:00,164.21,165.68,163.62,165.68,14417.0,163.7636,165.2296,163.1752,165.2296,14417.0
2022-06-15 15:30:00,165.68,166.57,163.63,163.88,90369.0,165.2296,166.1172,163.1852,163.4345,90369.0
2022-06-16 09:30:00,160.11,160.8,158.73,159.0,30650.0,159.6748,160.3629,158.2985,158.5678,30650.0
2022-06-16 10:00:00,158.89,158.93,157.86,158.52,32758.0,158.4581,158.498,157.4309,158.0891,32758.0
2022-06-16 10:30:00,158.54,158.54,157.79,158.11,40085.0,158.109,158.109,157.3611,157.6802,40085.0
2022-06-16 11:00:00,158.06,158.35,157.71,158.08,76093.0,157.6303,157.9195,157.2813,157.6503,76093.0
2022-06-16 11:30:00,158.09,158.11,157.58,157.8,47921.0,157.6603,157.6802,157.1516,157.371,47921.0
2022-06-16 12:00:00,157.82,158.07,157.06,157.86,29374.0,157.391,157.6403,156.6331,157.4309,29374.0
2022-06-16 12:30:00,157.83,157.95,157.32,157.55,22328.0,157.401,157.5206,156.8923,157.1217,22328.0
2022-06-16 13:00:00,157.68,158.0,157.16,157.78,29258.0,157.2514,157.5705,156.7328,157.3511,29258.0
2022-06-16 13:30:00,157.64,157.89,156.92,157.15,18766.0,157.2115,157.4608,156.4934,156.7228,18766.0
2022-06-16 14:00:00,157.12,157.42,156.65,156.67,14947.0,156.6929,156.9921,156.2242,156.2441,14947.0
2022-06-16 14:30:00,156.66,156.99,156.26,156.44,17323.0,156.2341,156.5632,155.8352,156.0147,17323.0
2022-06-16 15:00:00,156.42,157.3,156.42,156.87,39942.0,155.9948,156.8724,155.9948,156.4436,39942.0
2022-06-16 15:30:00,156.83,156.97,155.57,156.55,171290.0,156.4037,156.5433,155.1471,156.1244,171290.0
2022-06-17 09:30:00,156.51,159.2,156.51,158.25,148285.0,156.0846,158.7672,156.0846,157.8198,148285.0
2022-06-17 10:00:00,158.28,158.28,156.13,156.53,11700.0,157.8497,157.8497,155.7056,156.1045,11700.0
2022-06-17 10:30:00,156.9,156.9,155.25,155.8,14778.0,156.4735,156.4735,154.828,155.3765,14778.0
2022-06-17 11:00:00,155.69,157.01,155.4,156.91,42542.0,155.2668,156.5832,154.9776,156.4835,42542.0
2022-06-17 11:30:00,157.0,157.3,155.82,155.99,21611.0,156.5732,156.8724,155.3964,155.566,21611.0
2022-06-17 12:00:00,155.96,156.32,155.41,156.14,23455.0,155.536,155.8951,154.9875,155.7156,23455.0
2022-06-17 12:30:00,156.1,156.74,155.91,156.49,12974.0,155.6757,156.3139,155.4862,156.0646,12974.0
2022-06-17 13:00:00,156.38,158.2,156.1,157.65,38352.0,155.9549,157.77,155.6757,157.2215,38352.0
2022-06-17 13:30:00,157.7,157.98,157.37,157.47,18421.0,157.2713,157.5506,156.9422,157.0419,18421.0
2022-06-17 14:00:00,157.49,158.1,157.05,157.75,37295.0,157.0619,157.6702,156.6231,157.3212,37295.0
2022-06-17 14:30:00,157.64,158.27,157.29,157.5,21909.0,157.2115,157.8398,156.8624,157.0719,21909.0
2022-06-17 15:00:00,157.5,158.07,156.94,157.55,101239.0,157.0719,157.6403,156.5134,157.1217,101239.0
2022-06-17 15:30:00,157.53,157.86,156.66,157.55,132419.0,157.1018,157.4309,156.2341,157.1217,132419.0
2022-06-21 09:30:00,159.93,162.63,159.79,162.62,64922.0,159.4953,162.1879,159.3556,162.1779,64922.0
2022-06-21 10:00:00,162.63,163.05,161.78,162.08,71140.0,162.1879,162.6068,161.3402,161.6394,71140.0
2022-06-21 10:30:00,162.06,162.48,161.69,162.1,13261.0,161.6195,162.0383,161.2505,161.6594,13261.0
2022-06-21 11:00:00,162.11,162.12,161.27,161.5,14464.0,161.6693,161.6793,160.8316,161.061,14464.0
2022-06-21 11:30:00,161.57,161.93,161.14,161.85,25655.0,161.1308,161.4898,160.702,161.41,25655.0
2022-06-21 12:00:00,161.78,162.26,161.59,161.64,13642.0,161.3402,161.8189,161.1507,161.2006,13642.0
2022-06-21 12:30:00,161.57,162.0,161.41,161.54,10194.0,161.1308,161.5596,160.9712,161.1009,10194.0
2022-06-21 13:00:00,161.49,161.53,160.97,161.02,11818.0,161.051,161.0909,160.5324,160.5823,11818.0
2022-06-21 13:30:00,160.99,161.28,160.92,160.99,9976.0,160.5524,160.8416,160.4826,160.5524,9976.0
2022-06-21 14:00:00,160.92,161.31,160.69,161.13,10462.0,160.4826,160.8715,160.2532,160.692,10462.0
2022-06-21 14:30:00,161.12,162.07,161.09,161.69,26263.0,160.682,161.6294,160.6521,161.2505,26263.0
2022-06-21 15:00:00,161.78,161.93,161.47,161.47,22829.0,161.3402,161.4898,161.0311,161.0311,22829.0
2022-06-21 15:30:00,161.51,161.58,160.31,160.66,77815.0,161.071,161.1408,159.8742,160.2233,77815.0
2022-06-22 09:30:00,159.63,161.03,157.7,157.75,102957.0,159.1961,160.5923,157.2713,157.3212,102957.0
2022-06-22 10:00:00,157.84,159.48,157.34,159.32,38817.0,157.4109,159.0465,156.9123,158.8869,38817.0
2022-06-22 10:30:00,159.44,159.7,158.83,159.7,30404.0,159.0066,159.2659,158.3982,159.2659,30404.0
2022-06-22 11:00:00,159.73,159.94,159.23,159.41,42769.0,159.2958,159.5052,158.7972,158.9767,42769.0
2022-06-22 11:30:00,159.49,160.49,158.97,158.97,76808.0,159.0565,160.0537,158.5379,158.5379,76808.0
2022-06-22 12:00:00,158.82,159.26,157.98,158.55,29542.0,158.3883,158.8271,157.5506,158.119,29542.0
2022-06-22 12:30:00,158.56,159.48,158.56,159.31,20440.0,158.129,159.0465,158.129,158.8769,20440.0
2022-06-22 13:00:00,159.34,159.4,158.64,158.79,25880.0,158.9069,158.9667,158.2088,158.3584,25880.0
2022-06-22 13:30:00,158.78,159.35,158.77,159.0,32464.0,158.3484,158.9168,158.3384,158.5678,32464.0
2022-06-22 14:00:00,159.06,159.71,159.01,159.05,22416.0,158.6276,159.2759,158.5778,158.6176,22416.0
2022-06-22 14:30:00,159.03,159.44,158.39,158.67,33485.0,158.5977,159.0066,157.9594,158.2387,33485.0
2022-06-22 15:00:00,158.72,159.21,158.3,158.32,53422.0,158.2885,158.7772,157.8697,157.8896,53422.0
2022-06-22 15:30:00,158.32,158.45,157.56,157.67,179292.0,157.8896,158.0193,157.1317,157.2414,179292.0
2022-06-23 09:30:00,160.18,161.59,159.69,161.37,22369.0,159.7446,161.1507,159.2559,160.9313,22369.0
2022-06-23 10:00:00,161.58,162.33,161.1,161.37,16724.0,161.1408,161.8887,160.6621,160.9313,16724.0
2022-06-23 10:30:00,161.49,162.5,161.24,162.18,14522.0,161.051,162.0583,160.8017,161.7391,14522.0
2022-06-23 11:00:00,162.17,162.87,161.58,162.82,16975.0,161.7292,162.4273,161.1408,162.3774,16975.0
2022-06-23 11:30:00,162.87,162.91,162.22,162.22,16658.0,162.4273,162.4672,161.779,161.779,16658.0
2022-06-23 12:00:00,162.31,162.63,161.74,162.42,15599.0,161.8688,162.1879,161.3003,161.9785,15599.0
2022-06-23 12:30:00,162.43,162.92,161.99,162.62,13838.0,161.9885,162.4771,161.5497,162.1779,13838.0
2022-06-23 13:00:00,162.62,162.99,162.4,162.59,11769.0,162.1779,162.5469,161.9585,162.148,11769.0
2022-06-23 13:30:00,162.62,163.2,162.56,162.93,14236.0,162.1779,162.7564,162.1181,162.4871,14236.0
2022-06-23 14:00:00,163.06,163.92,163.06,163.92,10216.0,162.6167,163.4744,162.6167,163.4744,10216.0
2022-06-23 14:30:00,163.86,164.27,163.83,164.27,19014.0,163.4146,163.8235,163.3847,163.8235,19014.0
2022-06-23 15:00:00,164.23,164.49,164.05,164.12,14172.0,163.7836,164.0429,163.6041,163.6739,14172.0
2022-06-23 15:30:00,164.16,164.47,163.8,163.88,71964.0,163.7138,164.0229,163.3547,163.4345,71964.0
2022-06-24 09:30:00,164.55,166.3,163.94,166.09,29601.0,164.1027,165.8479,163.4944,165.6385,29601.0
2022-06-24 10:00:00,166.25,168.15,166.25,167.32,9427.0,165.7981,167.6929,165.7981,166.8652,9427.0
2022-06-24 10:30:00,167.47,167.47,166.62,166.76,5827.0,167.0148,167.0148,166.1671,166.3067,5827.0
2022-06-24 11:00:00,166.72,167.04,166.36,166.78,8759.0,166.2668,166.5859,165.9078,166.3266,8759.0
2022-06-24 11:30:00,166.7,167.1,166.59,166.93,6295.0,166.2469,166.6458,166.1371,166.4762,6295.0
2022-06-24 12:00:00,166.89,167.46,166.85,167.3,13981.0,166.4363,167.0048,166.3964,166.8452,13981.0
2022-06-24 12:30:00,167.29,167.29,166.33,166.8,8270.0,166.8352,166.8352,165.8779,166.3466,8270.0
2022-06-24 13:00:00,166.86,167.48,166.71,167.42,13360.0,166.4064,167.0247,166.2568,166.9649,13360.0
2022-06-24 13:30:00,167.38,167.71,167.34,167.55,16156.0,166.925,167.2541,166.8851,167.0945,16156.0
2022-06-24 14:00:00,167.58,167.73,167.26,167.67,11400.0,167.1245,167.2741,166.8053,167.2142,11400.0
2022-06-24 14:30:00,167.68,168.1,167.67,168.02,12611.0,167.2242,167.643,167.2142,167.5633,12611.0
2022-06-24 15:00:00,168.06,168.08,167.77,167.96,19838.0,167.6032,167.6231,167.3139,167.5034,19838.0
2022-06-24 15:30:00,167.95,169.66,167.82,169.37,112390.0,167.4935,169.1988,167.3638,168.9096,112390.0
2022-06-27 09:30:00,169.08,169.08,167.56,167.66,12775.0,168.6204,168.6204,167.1045,167.2042,12775.0
2022-06-27 10:00:00,167.78,168.63,167.52,168.39,10113.0,167.3239,168.1716,167.0646,167.9323,10113.0
2022-06-27 10:30:00,168.5,168.73,167.94,168.53,7832.0,168.042,168.2713,167.4835,168.0719,7832.0
2022-06-27 11:00:00,168.53,169.48,168.43,169.48,6278.0,168.0719,169.0193,167.9721,169.0193,6278.0
2022-06-27 11:30:00,169.44,169.49,169.0,169.45,10314.0,168.9794,169.0293,168.5406,168.9894,10314.0
2022-06-27 12:00:00,169.44,169.61,168.79,168.92,9283.0,168.9794,169.1489,168.3312,168.4608,9283.0
2022-06-27 12:30:00,168.92,169.43,168.57,169.4,9599.0,168.4608,168.9694,168.1118,168.9395,9599.0
2022-06-27 13:00:00,169.56,170.0,169.37,169.93,21935.0,169.0991,169.5379,168.9096,169.4681,21935.0
2022-06-27 13:30:00,169.89,169.95,169.61,169.73,31300.0,169.4282,169.488,169.1489,169.2686,31300.0
2022-06-27 14:00:00,169.74,170.16,169.54,169.93,20246.0,169.2786,169.6974,169.0791,169.4681,20246.0
2022-06-27 14:30:00,169.89,169.98,169.11,169.11,7157.0,169.4282,169.5179,168.6503,168.6503,7157.0
2022-06-27 15:00:00,169.08,169.32,168.66,169.14,9722.0,168.6204,168.8597,168.2015,168.6802,9722.0
2022-06-27 15:30:00,169.04,169.07,168.2,168.87,36417.0,168.5805,168.6104,167.7428,168.411,36417.0
2022-06-28 09:30:00,168.97,170.62,168.72,169.0,14226.0,168.5107,170.1562,168.2614,168.5406,14226.0
2022-06-28 10:00:00,168.87,168.87,167.41,167.47,6717.0,168.411,168.411,166.9549,167.0148,6717.0
2022-06-28 10:30:00,167.42,167.42,166.6,167.01,8715.0,166.9649,166.9649,166.1471,166.556,8715.0
2022-06-28 11:00:00,166.87,167.23,166.08,166.08,14258.0,166.4164,166.7754,165.6285,165.6285,14258.0
2022-06-28 11:30:00,166.1,166.22,165.14,165.29,15118.0,165.6485,165.7682,164.6911,164.8407,15118.0
2022-06-28 12:00:00,165.3,165.35,164.76,165.13,9519.0,164.8507,164.9005,164.3121,164.6811,9519.0
2022-06-28 12:30:00,165.15,165.52,164.86,165.44,4624.0,164.7011,165.0701,164.4119,164.9903,4624.0
2022-06-28 13:00:00,165.38,165.42,164.43,164.89,8310.0,164.9304,164.9703,163.983,164.4418,8310.0
2022-06-28 13:30:00,164.96,164.98,164.61,164.93,7941.0,164.5116,164.5315,164.1625,164.4817,7941.0
2022-06-28 14:00:00,164.84,165.02,164.04,164.34,17364.0,164.3919,164.5714,163.5941,163.8933,17364.0
2022-06-28 14:30:00,164.17,164.3,163.87,164.02,10244.0,163.7237,163.8534,163.4245,163.5741,10244.0
2022-06-28 15:00:00,164.01,164.37,163.67,164.33,22424.0,163.5642,163.9232,163.2251,163.8833,22424.0
2022-06-28 15:30:00,164.33,164.78,163.97,164.28,86334.0,163.8833,164.3321,163.5243,163.8334,86334.0
2022-06-29 09:30:00,164.5,164.97,163.11,164.4,31196.0,164.0528,164.5216,162.6666,163.9531,31196.0
2022-06-29 10:00:00,164.26,165.04,163.73,164.8,18868.0,163.8135,164.5914,163.2849,164.352,18868.0
2022-06-29 10:30:00,164.88,165.67,164.41,165.31,20095.0,164.4318,165.2197,163.9631,164.8606,20095.0
2022-06-29 11:00:00,165.15,165.27,164.8,165.25,9749.0,164.7011,164.8207,164.352,164.8008,9749.0
2022-06-29 11:30:00,165.39,166.27,165.24,165.93,9370.0,164.9404,165.818,164.7908,165.4789,9370.0
2022-06-29 12:00:00,165.8,165.86,164.71,164.71,12319.0,165.3493,165.4091,164.2623,164.2623,12319.0
2022-06-29 12:30:00,164.76,165.43,164.76,164.96,10925.0,164.3121,164.9803,164.3121,164.5116,10925.0
2022-06-29 13:00:00,164.97,165.26,164.64,165.26,7539.0,164.5216,164.8108,164.1925,164.8108,7539.0
2022-06-29 13:30:00,165.17,165.86,164.98,165.86,10911.0,164.721,165.4091,164.5315,165.4091,10911.0
2022-06-29 14:00:00,165.96,166.61,165.95,166.61,12711.0,165.5089,166.1571,165.4989,166.1571,12711.0
2022-06-29 14:30:00,166.58,166.65,166.1,166.22,10653.0,166.1272,166.197,165.6485,165.7682,10653.0
2022-06-29 15:00:00,166.32,166.88,166.2,166.88,13282.0,165.8679,166.4264,165.7482,166.4264,13282.0
2022-06-29 15:30:00,166.87,166.87,165.94,166.2,48487.0,166.4164,166.4164,165.4889,165.7482,48487.0
2022-06-30 09:30:00,165.19,167.28,164.96,166.67,30589.0,164.741,166.8253,164.5116,166.2169,30589.0
2022-06-30 10:00:00,166.61,166.83,165.42,166.65,20464.0,166.1571,166.3765,164.9703,166.197,20464.0
2022-06-30 10:30:00,166.56,168.7,166.48,168.65,20021.0,166.1072,168.2414,166.0274,168.1916,20021.0
2022-06-30 11:00:00,168.62,168.66,168.08,168.31,16916.0,168.1616,168.2015,167.6231,167.8525,16916.0
2022-06-30 11:30:00,168.36,168.88,168.11,168.86,13040.0,167.9023,168.4209,167.653,168.401,13040.0
2022-06-30 12:00:00,169.08,169.81,168.38,169.51,10781.0,168.6204,169.3484,167.9223,169.0492,10781.0
2022-06-30 12:30:00,169.61,169.83,168.87,169.08,9698.0,169.1489,169.3683,168.411,168.6204,9698.0
2022-06-30 13:00:00,169.42,169.42,168.25,168.94,9069.0,168.9595,168.9595,167.7926,168.4808,9069.0
2022-06-30 13:30:00,168.93,169.24,168.37,169.0,26327.0,168.4708,168.7799,167.9123,168.5406,26327.0
2022-06-30 14:00:00,169.12,169.12,168.3,168.9,17932.0,168.6603,168.6603,167.8425,168.4409,17932.0
2022-06-30 14:30:00,168.81,169.16,168.27,168.32,16225.0,168.3511,168.7002,167.8126,167.8624,16225.0
2022-06-30 15:00:00,168.3,168.5,167.49,168.5,23345.0,167.8425,168.042,167.0347,168.042,23345.0
2022-06-30 15:30:00,168.56,169.36,166.59,167.34,127131.0,168.1018,168.8996,166.1371,166.8851,127131.0
2022-07-01 09:30:00,167.01,168.65,162.85,168.32,26988.0,166.556,168.1916,162.4073,167.8624,26988.0
2022-07-01 10:00:00,168.75,168.95,167.41,167.43,11190.0,168.2913,168.4907,166.9549,166.9749,11190.0
2022-07-01 10:30:00,167.42,167.81,167.15,167.69,7653.0,166.9649,167.3538,166.6956,167.2342,7653.0
2022-07-01 11:00:00,167.45,168.49,167.12,167.97,8983.0,166.9948,168.032,166.6657,167.5134,8983.0
2022-07-01 11:30:00,168.12,168.49,167.62,167.86,9881.0,167.663,168.032,167.1644,167.4037,9881.0
2022-07-01 12:00:00,167.95,168.84,167.62,168.8,12967.0,167.4935,168.381,167.1644,168.3411,12967.0
2022-07-01 12:30:00,168.79,169.06,168.26,168.26,9151.0,168.3312,168.6004,167.8026,167.8026,9151.0
2022-07-01 13:00:00,168.31,168.99,168.05,168.95,7391.0,167.8525,168.5306,167.5932,168.4907,7391.0
2022-07-01 13:30:00,169.12,169.32,168.76,169.13,12172.0,168.6603,168.8597,168.3013,168.6702,12172.0
2022-07-01 14:00:00,169.09,169.82,168.63,169.66,19403.0,168.6304,169.3584,168.1716,169.1988,19403.0
2022-07-01 14:30:00,169.65,170.26,169.65,170.26,12072.0,169.1888,169.7972,169.1888,169.7972,12072.0
2022-07-01 15:00:00,170.22,170.56,169.81,170.45,15390.0,169.7573,170.0964,169.3484,169.9867,15390.0
2022-07-01 15:30:00,170.59,171.89,170.55,170.81,73428.0,170.1263,171.4227,170.0864,170.3457,73428.0
2022-07-05 09:30:00,169.18,170.98,167.31,167.51,41460.0,168.7201,170.5152,166.8552,167.0546,41460.0
2022-07-05 10:00:00,167.4,168.15,166.81,167.35,50273.0,166.9449,167.6929,166.3566,166.8951,50273.0
2022-07-05 10:30:00,167.4,168.86,167.27,168.47,12011.0,166.9449,168.401,166.8153,168.012,12011.0
2022-07-05 11:00:00,168.06,168.88,167.85,168.77,9471.0,167.6032,168.4209,167.3937,168.3112,9471.0
2022-07-05 11:30:00,168.65,169.5,168.39,169.27,23725.0,168.1916,169.0392,167.9323,168.8099,23725.0
2022-07-05 12:00:00,169.22,170.07,168.7,169.92,19110.0,168.76,169.6077,168.2414,169.4581,19110.0
2022-07-05 12:30:00,170.03,170.23,169.44,169.56,12899.0,169.5678,169.7673,168.9794,169.0991,12899.0
2022-07-05 13:00:00,169.42,170.2,169.1,170.01,15962.0,168.9595,169.7373,168.6403,169.5479,15962.0
2022-07-05 13:30:00,169.93,170.4,169.77,170.37,13292.0,169.4681,169.9368,169.3085,169.9069,13292.0
2022-07-05 14:00:00,170.21,171.21,170.15,171.13,16855.0,169.7473,170.7446,169.6875,170.6648,16855.0
2022-07-05 14:30:00,171.25,172.3,171.23,171.93,23223.0,170.7845,171.8316,170.7645,171.4626,23223.0
2022-07-05 15:00:00,171.86,172.26,171.62,172.13,18621.0,171.3928,171.7917,171.1535,171.6621,18621.0
2022-07-05 15:30:00,172.16,172.39,171.7,172.15,65986.0,171.692,171.9214,171.2333,171.682,65986.0
2022-07-06 09:30:00,173.17,174.39,172.63,174.36,38963.0,172.6993,173.9159,172.1607,173.886,38963.0
2022-07-06 10:00:00,174.23,174.97,173.48,173.93,15691.0,173.7564,174.4944,173.0084,173.4572,15691.0
2022-07-06 10:30:00,173.98,174.16,173.2,173.78,6359.0,173.5071,173.6866,172.7292,173.3076,6359.0
2022-07-06 11:00:00,173.71,174.12,173.26,173.81,5500.0,173.2378,173.6467,172.789,173.3375,5500.0
2022-07-06 11:30:00,173.48,174.47,173.13,174.36,16089.0,173.0084,173.9957,172.6594,173.886,16089.0
2022-07-06 12:00:00,174.39,174.49,174.01,174.49,10193.0,173.9159,174.0157,173.537,174.0157,10193.0
2022-07-06 12:30:00,174.54,174.83,174.24,174.82,7758.0,174.0655,174.3548,173.7664,174.3448,7758.0
2022-07-06 13:00:00,174.83,175.23,174.83,175.09,9365.0,174.3548,174.7537,174.3548,174.614,9365.0
2022-07-06 13:30:00,175.12,175.2,174.94,175.2,5401.0,174.644,174.7237,174.4645,174.7237,5401.0
2022-07-06 14:00:00,175.1,175.79,174.57,175.76,16403.0,174.624,175.3121,174.0955,175.2822,16403.0
2022-07-06 14:30:00,175.99,176.7,175.96,176.25,13712.0,175.5116,176.2197,175.4817,175.7709,13712.0
2022-07-06 15:00:00,176.22,177.19,175.9,177.19,30031.0,175.741,176.7083,175.4218,176.7083,30031.0
2022-07-06 15:30:00,177.2,177.53,175.81,176.06,105902.0,176.7183,177.0474,175.3321,175.5814,105902.0
2022-07-07 09:30:00,175.56,177.03,174.1,176.89,33816.0,175.0828,176.5488,173.6267,176.4092,33816.0
2022-07-07 10:00:00,176.83,177.24,176.28,176.74,15376.0,176.3493,176.7582,175.8008,176.2596,15376.0
2022-07-07 10:30:00,176.78,177.0,176.07,177.0,5993.0,176.2994,176.5189,175.5914,176.5189,5993.0
2022-07-07 11:00:00,176.82,177.8,176.74,177.52,11509.0,176.3393,177.3167,176.2596,177.0374,11509.0
2022-07-07 11:30:00,177.5,178.1,177.25,178.1,8899.0,177.0175,177.6159,176.7682,177.6159,8899.0
2022-07-07 12:00:00,178.19,178.22,177.62,177.72,4970.0,177.7056,177.7355,177.1372,177.2369,4970.0
2022-07-07 12:30:00,177.81,177.97,177.37,177.95,11725.0,177.3267,177.4862,176.8878,177.4663,11725.0
2022-07-07 13:00:00,178.02,178.35,177.82,177.82,19473.0,177.5361,177.8652,177.3366,177.3366,19473.0
2022-07-07 13:30:00,177.63,178.06,177.18,177.94,15656.0,177.1471,177.576,176.6984,177.4563,15656.0
2022-07-07 14:00:00,178.02,178.3,177.92,178.28,16528.0,177.5361,177.8153,177.4364,177.7954,16528.0
2022-07-07 14:30:00,178.26,178.34,178.06,178.3,13999.0,177.7754,177.8552,177.576,177.8153,13999.0
2022-07-07 15:00:00,178.31,179.1,178.27,178.98,21146.0,177.8253,178.6131,177.7854,178.4935,21146.0
2022-07-07 15:30:00,179.03,179.38,178.49,178.53,66833.0,178.5433,178.8924,178.0048,178.0447,66833.0
2022-07-08 09:30:00,177.34,177.84,175.87,175.95,12452.0,176.8579,177.3566,175.3919,175.4717,12452.0
2022-07-08 10:00:00,175.91,178.14,175.78,178.14,11247.0,175.4318,177.6558,175.3022,177.6558,11247.0
2022-07-08 10:30:00,178.12,178.55,177.58,177.91,10218.0,177.6358,178.0646,177.0973,177.4264,10218.0
2022-07-08 11:00:00,177.79,178.61,177.67,178.49,7837.0,177.3067,178.1245,177.187,178.0048,7837.0
2022-07-08 11:30:00,178.42,178.96,178.4,178.62,7962.0,177.935,178.4735,177.915,178.1344,7962.0
2022-07-08 12:00:00,178.45,178.54,177.13,177.13,11233.0,177.9649,178.0547,176.6485,176.6485,11233.0
2022-07-08 12:30:00,177.25,177.4,176.83,177.03,9284.0,176.7682,176.9178,176.3493,176.5488,9284.0
2022-07-08 13:00:00,176.95,177.95,176.59,177.9,26574.0,176.469,177.4663,176.11,177.4164,26574.0
2022-07-08 13:30:00,178.02,178.16,177.73,177.86,7874.0,177.5361,177.6757,177.2469,177.3765,7874.0
2022-07-08 14:00:00,177.84,178.29,177.7,178.23,6600.0,177.3566,177.8053,177.2169,177.7455,6600.0
2022-07-08 14:30:00,178.22,178.57,178.15,178.5,10238.0,177.7355,178.0846,177.6657,178.0148,10238.0
2022-07-08 15:00:00,178.56,178.81,178.4,178.67,15103.0,178.0746,178.3239,177.915,178.1843,15103.0
2022-07-08 15:30:00,178.67,179.07,178.33,178.61,71749.0,178.1843,178.5832,177.8452,178.1245,71749.0
2022-07-11 09:30:00,176.96,177.58,175.58,175.58,13662.0,176.479,177.0973,175.1027,175.1027,13662.0
2022-07-11 10:00:00,175.47,176.27,175.34,176.14,12243.0,174.993,175.7908,174.8634,175.6612,12243.0
2022-07-11 10:30:00,176.18,176.96,176.04,176.74,10205.0,175.7011,176.479,175.5615,176.2596,10205.0
2022-07-11 11:00:00,176.81,177.49,176.76,176.76,16890.0,176.3294,177.0075,176.2795,176.2795,16890.0
2022-07-11 11:30:00,176.72,176.72,176.1,176.46,4883.0,176.2396,176.2396,175.6213,175.9803,4883.0
2022-07-11 12:00:00,176.45,176.62,176.29,176.52,16225.0,175.9703,176.1399,175.8108,176.0402,16225.0
2022-07-11 12:30:00,176.46,176.57,176.14,176.47,6248.0,175.9803,176.09,175.6612,175.9903,6248.0
2022-07-11 13:00:00,176.47,177.01,176.47,176.87,5052.0,175.9903,176.5288,175.9903,176.3892,5052.0
2022-07-11 13:30:00,176.9,177.23,176.84,177.03,3303.0,176.4191,176.7482,176.3593,176.5488,3303.0
2022-07-11 14:00:00,176.8,176.8,176.06,176.3,6409.0,176.3194,176.3194,175.5814,175.8208,6409.0
2022-07-11 14:30:00,176.25,176.37,175.84,175.84,9412.0,175.7709,175.8906,175.362,175.362,9412.0
2022-07-11 15:00:00,175.85,175.88,175.64,175.84,10571.0,175.372,175.4019,175.1625,175.362,10571.0
2022-07-11 15:30:00,175.89,175.99,175.25,175.92,43313.0,175.4119,175.5116,174.7736,175.4418,43313.0
2022-07-12 09:30:00,176.68,178.01,175.11,176.27,33341.0,176.1997,177.5261,174.634,175.7908,33341.0
2022-07-12 10:00:00,176.21,176.64,175.32,175.64,27131.0,175.731,176.1598,174.8434,175.1625,27131.0
2022-07-12 10:30:00,175.74,176.55,175.74,176.24,8206.0,175.2623,176.0701,175.2623,175.7609,8206.0
2022-07-12 11:00:00,176.3,176.74,175.78,175.98,29023.0,175.8208,176.2596,175.3022,175.5016,29023.0
2022-07-12 11:30:00,175.95,176.0,175.07,175.27,6367.0,175.4717,175.5216,174.5941,174.7936,6367.0
2022-07-12 12:00:00,175.39,175.99,175.35,175.77,4653.0,174.9132,175.5116,174.8733,175.2922,4653.0
2022-07-12 12:30:00,175.83,176.57,175.77,176.56,7208.0,175.352,176.09,175.2922,176.08,7208.0
2022-07-12 13:00:00,176.55,176.57,175.74,175.92,12870.0,176.0701,176.09,175.2623,175.4418,12870.0
2022-07-12 13:30:00,175.93,176.0,175.71,175.74,5781.0,175.4518,175.5216,175.2324,175.2623,5781.0
2022-07-12 14:00:00,175.8,175.9,175.69,175.76,6338.0,175.3221,175.4218,175.2124,175.2822,6338.0
2022-07-12 14:30:00,175.81,175.81,175.5,175.53,10596.0,175.3321,175.3321,175.0229,175.0528,10596.0
2022-07-12 15:00:00,175.49,175.52,174.14,174.35,33618.0,175.013,175.0429,173.6666,173.8761,33618.0
2022-07-12 15:30:00,174.29,174.74,173.76,174.43,66768.0,173.8162,174.265,173.2877,173.9558,66768.0
2022-07-13 09:30:00,171.49,173.73,171.03,172.79,20555.0,171.0238,173.2577,170.5651,172.3203,20555.0
2022-07-13 10:00:00,172.62,172.82,171.38,172.0,18790.0,172.1508,172.3502,170.9141,171.5324,18790.0
2022-07-13 10:30:00,172.35,174.96,172.32,174.59,12444.0,171.8815,174.4844,171.8516,174.1154,12444.0
2022-07-13 11:00:00,174.68,175.03,173.76,173.76,9096.0,174.2052,174.5542,173.2877,173.2877,9096.0
2022-07-13 11:30:00,173.75,174.11,173.38,173.79,7258.0,173.2777,173.6367,172.9087,173.3176,7258.0
2022-07-13 12:00:00,173.88,174.32,173.61,174.05,5000.0,173.4073,173.8461,173.1381,173.5769,5000.0
2022-07-13 12:30:00,174.02,175.01,174.01,174.97,6088.0,173.547,174.5343,173.537,174.4944,6088.0
2022-07-13 13:00:00,175.1,175.77,174.68,174.97,10254.0,174.624,175.2922,174.2052,174.4944,10254.0
2022-07-13 13:30:00,174.99,175.39,174.79,175.12,7902.0,174.5143,174.9132,174.3149,174.644,7902.0
2022-07-13 14:00:00,175.12,175.3,174.3,175.24,22515.0,174.644,174.8235,173.8262,174.7636,22515.0
2022-07-13 14:30:00,175.18,175.89,175.14,175.82,12473.0,174.7038,175.4119,174.6639,175.3421,12473.0
2022-07-13 15:00:00,176.01,176.32,175.65,175.81,17257.0,175.5315,175.8407,175.1725,175.3321,17257.0
2022-07-13 15:30:00,175.84,175.96,175.25,175.25,55860.0,175.362,175.4817,174.7736,174.7736,55860.0
2022-07-14 09:30:00,173.91,173.91,172.04,172.04,11448.0,173.4373,173.4373,171.5723,171.5723,11448.0
2022-07-14 10:00:00,171.75,172.04,171.18,171.76,9676.0,171.2831,171.5723,170.7147,171.2931,9676.0
2022-07-14 10:30:00,171.69,172.44,171.61,171.98,8219.0,171.2233,171.9712,171.1435,171.5125,8219.0
2022-07-14 11:00:00,172.08,172.87,171.76,172.87,8450.0,171.6122,172.4001,171.2931,172.4001,8450.0
2022-07-14 11:30:00,172.76,173.9,172.71,173.78,6151.0,172.2904,173.4273,172.2405,173.3076,6151.0
2022-07-14 12:00:00,173.8,173.8,173.09,173.14,4254.0,173.3276,173.3276,172.6195,172.6693,4254.0
2022-07-14 12:30:00,173.18,173.25,172.61,172.91,4400.0,172.7092,172.779,172.1408,172.44,4400.0
2022-07-14 13:00:00,172.9,173.61,172.75,173.45,6226.0,172.43,173.1381,172.2804,172.9785,6226.0
2022-07-14 13:30:00,173.41,173.58,172.96,173.33,8508.0,172.9386,173.1081,172.4898,172.8588,8508.0
2022-07-14 14:00:00,173.4,174.55,173.33,174.3,9654.0,172.9286,174.0755,172.8588,173.8262,9654.0
2022-07-14 14:30:00,174.53,174.93,174.41,174.65,9342.0,174.0556,174.4545,173.9359,174.1752,9342.0
2022-07-14 15:00:00,174.7,174.9,174.32,174.74,9264.0,174.2251,174.4246,173.8461,174.265,9264.0
2022-07-14 15:30:00,174.7,174.83,173.84,174.07,41900.0,174.2251,174.3548,173.3674,173.5968,41900.0
2022-07-15 09:30:00,175.91,177.46,175.38,176.3,30050.0,175.4318,176.9776,174.9033,175.8208,30050.0
2022-07-15 10:00:00,176.42,177.29,175.92,176.58,12416.0,175.9404,176.8081,175.4418,176.1,12416.0
2022-07-15 10:30:00,176.44,176.48,176.18,176.31,8655.0,175.9604,176.0003,175.7011,175.8307,8655.0
2022-07-15 11:00:00,176.35,177.23,176.25,176.89,9309.0,175.8706,176.7482,175.7709,176.4092,9309.0
2022-07-15 11:30:00,176.77,177.19,176.73,176.94,10218.0,176.2895,176.7083,176.2496,176.459,10218.0
2022-07-15 12:00:00,176.92,177.05,176.56,176.86,4873.0,176.4391,176.5687,176.08,176.3792,4873.0
2022-07-15 12:30:00,176.86,177.04,176.65,176.86,4198.0,176.3792,176.5587,176.1698,176.3792,4198.0
2022-07-15 13:00:00,176.88,176.97,176.55,176.63,5246.0,176.3992,176.4889,176.0701,176.1499,5246.0
2022-07-15 13:30:00,176.87,177.08,176.68,176.77,9771.0,176.3892,176.5986,176.1997,176.2895,9771.0
2022-07-15 14:00:00,176.74,176.81,176.38,176.59,9826.0,176.2596,176.3294,175.9005,176.11,9826.0
2022-07-15 14:30:00,176.58,176.87,176.51,176.87,4568.0,176.1,176.3892,176.0302,176.3892,4568.0
2022-07-15 15:00:00,176.8,177.3,176.72,177.1,10556.0,176.3194,176.818,176.2396,176.6186,10556.0
2022-07-15 15:30:00,177.09,177.53,176.81,177.52,45831.0,176.6086,177.0474,176.3294,177.0374,45831.0
2022-07-18 09:30:00,177.93,179.2,177.48,178.76,26312.0,177.4463,178.7129,176.9975,178.2741,26312.0
2022-07-18 10:00:00,178.68,178.96,178.29,178.79,15925.0,178.1943,178.4735,177.8053,178.304,15925.0
2022-07-18 10:30:00,178.82,178.93,177.97,178.83,30681.0,178.3339,178.4436,177.4862,178.3439,30681.0
2022-07-18 11:00:00,178.73,179.44,178.73,179.28,16126.0,178.2441,178.9522,178.2441,178.7927,16126.0
2022-07-18 11:30:00,179.32,179.44,178.7,178.71,14733.0,178.8325,178.9522,178.2142,178.2242,14733.0
2022-07-18 12:00:00,178.9,178.9,178.32,178.32,7602.0,178.4137,178.4137,177.8353,177.8353,7602.0
2022-07-18 12:30:00,178.36,178.51,177.98,178.1,56788.0,177.8752,178.0247,177.4962,177.6159,56788.0
2022-07-18 13:00:00,178.14,178.3,177.83,178.19,7145.0,177.6558,177.8153,177.3466,177.7056,7145.0
2022-07-18 13:30:00,178.18,178.18,176.92,177.04,11565.0,177.6956,177.6956,176.4391,176.5587,11565.0
2022-07-18 14:00:00,177.06,177.08,176.62,176.67,10374.0,176.5787,176.5986,176.1399,176.1897,10374.0
2022-07-18 14:30:00,176.65,176.92,175.56,175.66,33413.0,176.1698,176.4391,175.0828,175.1825,33413.0
2022-07-18 15:00:00,175.64,176.28,175.64,175.85,10221.0,175.1625,175.8008,175.1625,175.372,10221.0
2022-07-18 15:30:00,175.85,175.85,174.99,175.63,101724.0,175.372,175.372,174.5143,175.1526,101724.0
2022-07-19 09:30:00,177.17,178.31,177.17,178.31,17790.0,176.6884,177.8253,176.6884,177.8253,17790.0
2022-07-19 10:00:00,178.31,178.58,178.02,178.58,7821.0,177.8253,178.0946,177.5361,178.0946,7821.0
2022-07-19 10:30:00,178.69,179.79,178.6,179.6,8710.0,178.2043,179.3013,178.1145,179.1118,8710.0
2022-07-19 11:00:00,179.63,179.94,179.5,179.94,10409.0,179.1417,179.4509,179.0121,179.4509,10409.0
2022-07-19 11:30:00,179.93,180.09,179.61,179.87,6282.0,179.4409,179.6005,179.1218,179.3811,6282.0
2022-07-19 12:00:00,179.92,180.91,179.91,180.88,25553.0,179.4309,180.4182,179.4209,180.3883,25553.0
2022-07-19 12:30:00,180.94,181.18,180.66,181.0,7668.0,180.4481,180.6875,180.1689,180.508,7668.0
2022-07-19 13:00:00,181.08,181.08,180.69,180.86,11609.0,180.5878,180.5878,180.1988,180.3684,11609.0
2022-07-19 13:30:00,180.82,181.08,180.69,181.07,7793.0,180.3285,180.5878,180.1988,180.5778,7793.0
2022-07-19 14:00:00,181.16,181.8,181.05,181.25,10309.0,180.6675,181.3058,180.5578,180.7573,10309.0
2022-07-19 14:30:00,181.38,182.12,181.38,182.02,18145.0,180.8869,181.6249,180.8869,181.5252,18145.0
2022-07-19 15:00:00,182.08,182.2,181.64,182.04,14225.0,181.585,181.7047,181.1462,181.5452,14225.0
2022-07-19 15:30:00,182.01,182.32,181.65,181.81,77091.0,181.5152,181.8244,181.1562,181.3158,77091.0
2022-07-20 09:30:00,182.37,184.23,182.06,183.46,23562.0,181.8743,183.7292,181.5651,182.9613,23562.0
2022-07-20 10:00:00,183.39,183.98,183.21,183.48,10353.0,182.8915,183.4799,182.712,182.9812,10353.0
2022-07-20 10:30:00,183.44,184.38,183.16,184.38,14510.0,182.9413,183.8788,182.6621,183.8788,14510.0
2022-07-20 11:00:00,184.61,184.68,183.73,184.18,27422.0,184.1082,184.178,183.2306,183.6793,27422.0
2022-07-20 11:30:00,184.18,185.06,183.63,184.95,30805.0,183.6793,184.5569,183.1308,184.4472,30805.0
2022-07-20 12:00:00,184.91,185.1,183.91,183.96,35926.0,184.4073,184.5968,183.4101,183.4599,35926.0
2022-07-20 12:30:00,183.96,184.4,183.34,183.97,51607.0,183.4599,183.8987,182.8416,183.4699,51607.0
2022-07-20 13:00:00,183.96,184.11,183.12,183.41,16072.0,183.4599,183.6095,182.6222,182.9114,16072.0
2022-07-20 13:30:00,183.47,183.67,182.72,182.87,23421.0,182.9713,183.1707,182.2233,182.3729,23421.0
2022-07-20 14:00:00,182.88,183.98,182.87,183.86,21405.0,182.3829,183.4799,182.3729,183.3602,21405.0
2022-07-20 14:30:00,183.84,184.02,183.54,183.83,10360.0,183.3403,183.5198,183.0411,183.3303,10360.0
2022-07-20 15:00:00,183.82,184.44,183.69,184.34,13597.0,183.3203,183.9386,183.1907,183.8389,13597.0
2022-07-20 15:30:00,184.34,184.34,183.5,183.57,67943.0,183.8389,183.8389,183.0012,183.071,67943.0
2022-07-21 09:30:00,183.78,185.15,183.47,184.72,15176.0,183.2804,184.6467,182.9713,184.2179,15176.0
2022-07-21 10:00:00,184.72,185.28,183.82,184.03,8246.0,184.2179,184.7763,183.3203,183.5297,8246.0
2022-07-21 10:30:00,183.89,184.96,183.79,184.96,8815.0,183.3901,184.4572,183.2904,184.4572,8815.0
2022-07-21 11:00:00,184.83,185.92,184.83,185.76,27064.0,184.3276,185.4146,184.3276,185.255,27064.0
2022-07-21 11:30:00,185.81,185.88,185.43,185.72,8815.0,185.3049,185.3747,184.9259,185.2151,8815.0
2022-07-21 12:00:00,185.55,186.19,185.25,186.19,25128.0,185.0456,185.6839,184.7464,185.6839,25128.0
2022-07-21 12:30:00,186.29,186.48,185.99,186.08,8319.0,185.7836,185.9731,185.4844,185.5742,8319.0
2022-07-21 13:00:00,186.22,186.22,185.57,185.65,6089.0,185.7138,185.7138,185.0656,185.1453,6089.0
2022-07-21 13:30:00,185.8,186.11,185.51,185.79,6121.0,185.2949,185.6041,185.0057,185.285,6121.0
2022-07-21 14:00:00,185.81,186.4,185.8,186.24,12237.0,185.3049,185.8933,185.2949,185.7337,12237.0
2022-07-21 14:30:00,186.36,186.36,185.86,186.19,16731.0,185.8534,185.8534,185.3548,185.6839,16731.0
2022-07-21 15:00:00,186.24,186.91,186.15,186.37,21305.0,185.7337,186.4019,185.644,185.8634,21305.0
2022-07-21 15:30:00,186.25,187.0,186.13,186.73,54347.0,185.7437,186.4917,185.624,186.2224,54347.0
2022-07-22 09:30:00,186.76,188.62,185.95,188.18,32238.0,186.2523,188.1073,185.4445,187.6685,32238.0
2022-07-22 10:00:00,188.1,188.62,187.43,187.75,9931.0,187.5887,188.1073,186.9205,187.2396,9931.0
2022-07-22 10:30:00,187.92,188.13,187.44,187.66,5756.0,187.4092,187.6186,186.9305,187.1499,5756.0
2022-07-22 11:00:00,187.65,188.05,186.99,187.15,14539.0,187.1399,187.5388,186.4817,186.6413,14539.0
2022-07-22 11:30:00,187.05,187.09,186.01,186.09,11505.0,186.5415,186.5814,185.5044,185.5841,11505.0
2022-07-22 12:00:00,186.09,186.34,185.54,185.67,12261.0,185.5841,185.8335,185.0356,185.1653,12261.0
2022-07-22 12:30:00,185.64,185.96,185.45,185.7,16452.0,185.1354,185.4545,184.9459,185.1952,16452.0
2022-07-22 13:00:00,185.65,185.65,184.51,184.62,18975.0,185.1453,185.1453,184.0084,184.1181,18975.0
2022-07-22 13:30:00,184.57,184.95,184.43,184.95,11213.0,184.0683,184.4472,183.9287,184.4472,11213.0
2022-07-22 14:00:00,184.9,184.9,184.17,184.22,15052.0,184.3974,184.3974,183.6694,183.7192,15052.0
2022-07-22 14:30:00,184.21,184.47,183.94,184.39,38513.0,183.7093,183.9685,183.44,183.8888,38513.0
2022-07-22 15:00:00,184.39,185.02,184.14,184.99,11185.0,183.8888,184.5171,183.6394,184.4871,11185.0
2022-07-22 15:30:00,185.02,185.38,184.18,185.3,83817.0,184.5171,184.8761,183.6793,184.7963,83817.0
2022-07-25 09:30:00,185.68,185.88,183.47,184.21,13511.0,185.1753,185.3747,182.9713,183.7093,13511.0
2022-07-25 10:00:00,184.21,184.41,183.55,183.97,53445.0,183.7093,183.9087,183.051,183.4699,53445.0
2022-07-25 10:30:00,183.94,184.06,182.82,183.62,24607.0,183.44,183.5597,182.323,183.1209,24607.0
2022-07-25 11:00:00,183.54,184.0,183.17,184.0,8865.0,183.0411,183.4998,182.6721,183.4998,8865.0
2022-07-25 11:30:00,184.08,184.47,183.86,183.86,6473.0,183.5796,183.9685,183.3602,183.3602,6473.0
2022-07-25 12:00:00,183.86,184.17,183.1,183.33,17156.0,183.3602,183.6694,182.6023,182.8316,17156.0
2022-07-25 12:30:00,183.4,183.4,182.76,183.06,10343.0,182.9015,182.9015,182.2632,182.5624,10343.0
2022-07-25 13:00:00,183.17,183.47,182.87,182.87,8259.0,182.6721,182.9713,182.3729,182.3729,8259.0
2022-07-25 13:30:00,182.76,182.94,181.67,181.73,47034.0,182.2632,182.4427,181.1762,181.236,47034.0
2022-07-25 14:00:00,181.74,182.06,181.32,181.36,13181.0,181.246,181.5651,180.8271,180.867,13181.0
2022-07-25 14:30:00,181.29,181.52,180.65,180.72,14591.0,180.7972,181.0266,180.1589,180.2287,14591.0
2022-07-25 15:00:00,180.7,180.83,180.15,180.28,24142.0,180.2088,180.3384,179.6603,179.7899,24142.0
2022-07-25 15:30:00,180.24,181.54,180.03,181.39,46432.0,179.75,181.0465,179.5406,180.8969,46432.0
2022-07-26 09:30:00,180.92,181.59,179.71,179.92,64399.0,180.4282,181.0964,179.2215,179.4309,64399.0
2022-07-26 10:00:00,179.76,180.03,178.43,178.43,60310.0,179.2713,179.5406,177.945,177.945,60310.0
2022-07-26 10:30:00,178.36,178.6,177.42,177.68,28046.0,177.8752,178.1145,176.9377,177.197,28046.0
2022-07-26 11:00:00,177.72,178.35,177.25,177.86,19162.0,177.2369,177.8652,176.7682,177.3765,19162.0
2022-07-26 11:30:00,177.74,177.84,177.36,177.59,15127.0,177.2568,177.3566,176.8779,177.1072,15127.0
2022-07-26 12:00:00,177.68,178.08,177.32,178.06,14435.0,177.197,177.5959,176.838,177.576,14435.0
2022-07-26 12:30:00,178.08,178.22,177.71,177.94,13155.0,177.5959,177.7355,177.2269,177.4563,13155.0
2022-07-26 13:00:00,177.89,177.9,177.25,177.66,10923.0,177.4064,177.4164,176.7682,177.1771,10923.0
2022-07-26 13:30:00,177.57,177.61,176.79,176.95,14350.0,177.0873,177.1272,176.3094,176.469,14350.0
2022-07-26 14:00:00,176.99,177.35,176.51,176.51,13913.0,176.5089,176.8679,176.0302,176.0302,13913.0
2022-07-26 14:30:00,176.46,177.05,176.37,177.04,10282.0,175.9803,176.5687,175.8906,176.5587,10282.0
2022-07-26 15:00:00,177.02,177.09,176.42,176.54,20877.0,176.5388,176.6086,175.9404,176.0601,20877.0
2022-07-26 15:30:00,176.59,177.44,176.41,177.29,72374.0,176.11,176.9577,175.9305,176.8081,72374.0
2022-07-27 09:30:00,178.25,179.09,178.01,178.28,13074.0,177.7655,178.6032,177.5261,177.7954,13074.0
2022-07-27 10:00:00,178.39,179.22,178.37,178.84,8074.0,177.9051,178.7328,177.8851,178.3539,8074.0
2022-07-27 10:30:00,178.69,178.91,178.33,178.78,6843.0,178.2043,178.4237,177.8452,178.294,6843.0
2022-07-27 11:00:00,179.39,179.59,179.12,179.47,17208.0,178.9024,179.1018,178.6331,178.9821,17208.0
2022-07-27 11:30:00,179.58,179.75,179.41,179.61,18219.0,179.0918,179.2614,178.9223,179.1218,18219.0
2022-07-27 12:00:00,179.6,180.0,179.54,179.89,13465.0,179.1118,179.5107,179.0519,179.401,13465.0
2022-07-27 12:30:00,179.81,179.81,178.87,179.03,4006.0,179.3212,179.3212,178.3838,178.5433,4006.0
2022-07-27 13:00:00,179.06,179.17,178.83,178.96,6786.0,178.5733,178.683,178.3439,178.4735,6786.0
2022-07-27 13:30:00,178.96,179.4,178.88,179.33,3700.0,178.4735,178.9123,178.3937,178.8425,3700.0
2022-07-27 14:00:00,179.45,179.74,178.79,179.16,11448.0,178.9622,179.2514,178.304,178.673,11448.0
2022-07-27 14:30:00,179.08,181.19,178.62,180.83,17931.0,178.5932,180.6975,178.1344,180.3384,17931.0
2022-07-27 15:00:00,180.83,182.13,180.72,182.13,19353.0,180.3384,181.6349,180.2287,181.6349,19353.0
2022-07-27 15:30:00,182.21,182.21,181.18,181.32,79627.0,181.7147,181.7147,180.6875,180.8271,79627.0
2022-07-28 09:30:00,181.29,181.79,179.86,179.92,63420.0,180.7972,181.2958,179.3711,179.4309,63420.0
2022-07-28 10:00:00,180.17,180.4,178.95,179.08,38918.0,179.6802,179.9096,178.4636,178.5932,38918.0
2022-07-28 10:30:00,179.05,180.72,178.88,180.41,49995.0,178.5633,180.2287,178.3937,179.9196,49995.0
2022-07-28 11:00:00,180.4,181.71,180.4,181.49,33317.0,179.9096,181.216,179.9096,180.9966,33317.0
2022-07-28 11:30:00,181.48,181.72,181.1,181.46,23566.0,180.9867,181.226,180.6077,180.9667,23566.0
2022-07-28 12:00:00,181.5,181.7,181.18,181.7,13458.0,181.0066,181.2061,180.6875,181.2061,13458.0
2022-07-28 12:30:00,181.63,182.4,181.58,182.0,9995.0,181.1363,181.9042,181.0864,181.5053,9995.0
2022-07-28 13:00:00,181.93,182.39,181.63,182.36,41148.0,181.4355,181.8942,181.1363,181.8643,41148.0
2022-07-28 13:30:00,182.32,182.9,182.23,182.9,10570.0,181.8244,182.4028,181.7346,182.4028,10570.0
2022-07-28 14:00:00,182.81,182.81,182.48,182.65,6700.0,182.3131,182.3131,181.984,182.1535,6700.0
2022-07-28 14:30:00,182.62,183.04,182.56,182.74,10455.0,182.1236,182.5424,182.0637,182.2432,10455.0
2022-07-28 15:00:00,182.75,183.18,182.56,182.56,17714.0,182.2532,182.6821,182.0637,182.0637,17714.0
2022-07-28 15:30:00,182.57,182.71,182.03,182.47,63444.0,182.0737,182.2133,181.5352,181.974,63444.0
2022-07-29 09:30:00,180.85,184.28,179.12,184.0,74624.0,180.3584,183.7791,178.6331,183.4998,74624.0
2022-07-29 10:00:00,183.94,185.96,183.05,185.96,26260.0,183.44,185.4545,182.5524,185.4545,26260.0
2022-07-29 10:30:00,185.58,186.57,184.68,185.47,60359.0,185.0755,186.0628,184.178,184.9658,60359.0
2022-07-29 11:00:00,185.44,186.13,184.52,185.43,53213.0,184.9359,185.624,184.0184,184.9259,53213.0
2022-07-29 11:30:00,185.35,185.93,184.49,185.72,40019.0,184.8462,185.4246,183.9885,185.2151,40019.0
2022-07-29 12:00:00,185.63,185.89,184.74,185.51,31927.0,185.1254,185.3847,184.2378,185.0057,31927.0
2022-07-29 12:30:00,185.55,185.76,184.57,185.65,34276.0,185.0456,185.255,184.0683,185.1453,34276.0
2022-07-29 13:00:00,185.54,185.97,185.15,185.31,28375.0,185.0356,185.4645,184.6467,184.8063,28375.0
2022-07-29 13:30:00,185.28,186.22,184.74,186.22,26997.0,184.7763,185.7138,184.2378,185.7138,26997.0
2022-07-29 14:00:00,186.14,186.78,185.49,186.3,48889.0,185.634,186.2723,184.9858,185.7936,48889.0
2022-07-29 14:30:00,186.25,187.37,186.14,187.15,61866.0,185.7437,186.8607,185.634,186.6413,61866.0
2022-07-29 15:00:00,187.2,189.85,186.97,189.8,71577.0,186.6911,189.3339,186.4617,189.2841,71577.0
2022-07-29 15:30:00,189.7,189.84,188.64,189.16,152269.0,189.1843,189.3239,188.1272,188.6458,152269.0
2022-08-01 09:30:00,187.47,189.41,186.76,189.31,26552.0,186.9604,188.8951,186.2523,188.7954,26552.0
2022-08-01 10:00:00,189.22,191.49,188.78,189.82,51421.0,188.7056,190.9695,188.2668,189.304,51421.0
2022-08-01 10:30:00,189.98,191.96,189.96,191.9,18005.0,189.4636,191.4382,189.4436,191.3783,18005.0
2022-08-01 11:00:00,191.89,192.41,191.49,192.14,18353.0,191.3684,191.887,190.9695,191.6177,18353.0
2022-08-01 11:30:00,192.15,192.82,191.8,192.7,14048.0,191.6277,192.2958,191.2786,192.1762,14048.0
2022-08-01 12:00:00,192.7,192.92,192.04,192.86,17388.0,192.1762,192.3956,191.518,192.3357,17388.0
2022-08-01 12:30:00,192.84,193.17,192.16,192.54,70320.0,192.3158,192.6449,191.6376,192.0166,70320.0
2022-08-01 13:00:00,192.53,193.08,191.94,192.29,20416.0,192.0066,192.5551,191.4182,191.7673,20416.0
2022-08-01 13:30:00,192.33,192.55,192.05,192.54,21206.0,191.8072,192.0266,191.5279,192.0166,21206.0
2022-08-01 14:00:00,192.5,192.65,191.97,192.3,20013.0,191.9767,192.1263,191.4482,191.7773,20013.0
2022-08-01 14:30:00,192.31,192.94,192.3,192.76,24839.0,191.7872,192.4155,191.7773,192.236,24839.0
2022-08-01 15:00:00,192.73,193.44,192.48,192.64,28189.0,192.2061,192.9142,191.9568,192.1163,28189.0
2022-08-01 15:30:00,192.65,193.42,192.59,193.17,101634.0,192.1263,192.8942,192.0665,192.6449,101634.0
2022-08-02 09:30:00,192.0,193.94,192.0,192.88,53874.0,191.4781,193.4128,191.4781,192.3557,53874.0
2022-08-02 10:00:00,192.86,192.86,191.31,192.11,26930.0,192.3357,192.3357,190.79,191.5878,26930.0
2022-08-02 10:30:00,192.15,193.38,192.05,193.11,33185.0,191.6277,192.8543,191.5279,192.5851,33185.0
2022-08-02 11:00:00,193.06,193.54,192.27,192.79,31196.0,192.5352,193.0139,191.7473,192.2659,31196.0
2022-08-02 11:30:00,192.78,192.9,192.07,192.24,8382.0,192.256,192.3756,191.5479,191.7174,8382.0
2022-08-02 12:00:00,192.33,193.7,192.33,193.68,10503.0,191.8072,193.1735,191.8072,193.1535,10503.0
2022-08-02 12:30:00,193.74,194.55,193.37,194.55,21811.0,193.2133,194.0211,192.8444,194.0211,21811.0
2022-08-02 13:00:00,194.5,194.67,192.9,192.99,22486.0,193.9713,194.1408,192.3756,192.4654,22486.0
2022-08-02 13:30:00,192.95,192.99,191.4,191.88,7148.0,192.4255,192.4654,190.8797,191.3584,7148.0
2022-08-02 14:00:00,191.69,192.45,191.6,192.29,7802.0,191.1689,191.9269,191.0792,191.7673,7802.0
2022-08-02 14:30:00,192.29,192.61,192.1,192.4,9424.0,191.7673,192.0864,191.5778,191.877,9424.0
2022-08-02 15:00:00,192.46,193.41,192.46,193.37,26352.0,191.9368,192.8842,191.9368,192.8444,26352.0
2022-08-02 15:30:00,193.33,193.91,193.08,193.14,82587.0,192.8045,193.3829,192.5551,192.615,82587.0
2022-08-03 09:30:00,192.99,194.98,192.88,194.68,14123.0,192.4654,194.45,192.3557,194.1508,14123.0
2022-08-03 10:00:00,194.65,195.14,193.74,194.34,9674.0,194.1209,194.6095,193.2133,193.8117,9674.0
2022-08-03 10:30:00,194.24,194.67,193.58,194.63,6400.0,193.712,194.1408,193.0538,194.1009,6400.0
2022-08-03 11:00:00,194.75,195.77,194.74,195.58,11324.0,194.2206,195.2378,194.2106,195.0483,11324.0
2022-08-03 11:30:00,195.53,196.11,195.38,195.95,4913.0,194.9985,195.5769,194.8489,195.4173,4913.0
2022-08-03 12:00:00,196.09,196.09,195.12,195.41,13100.0,195.557,195.557,194.5896,194.8788,13100.0
2022-08-03 12:30:00,195.46,195.74,195.32,195.42,7419.0,194.9287,195.2079,194.7891,194.8888,7419.0
2022-08-03 13:00:00,195.37,195.91,195.37,195.87,9455.0,194.8389,195.3774,194.8389,195.3376,9455.0
2022-08-03 13:30:00,195.86,195.88,195.17,195.3,10578.0,195.3276,195.3475,194.6395,194.7691,10578.0
2022-08-03 14:00:00,195.24,195.24,194.79,195.15,8557.0,194.7093,194.7093,194.2605,194.6195,8557.0
2022-08-03 14:30:00,195.17,195.18,194.73,194.99,11915.0,194.6395,194.6494,194.2007,194.4599,11915.0
2022-08-03 15:00:00,194.97,195.52,194.84,195.37,34633.0,194.44,194.9885,194.3104,194.8389,34633.0
2022-08-03 15:30:00,195.47,196.21,195.4,195.54,39119.0,194.9386,195.6766,194.8688,195.0085,39119.0
2022-08-04 09:30:00,195.54,196.1,195.0,195.77,21446.0,195.0085,195.5669,194.4699,195.2378,21446.0
2022-08-04 10:00:00,195.73,196.23,195.11,195.11,13254.0,195.1979,195.6966,194.5796,194.5796,13254.0
2022-08-04 10:30:00,195.21,195.57,194.66,195.39,9009.0,194.6794,195.0384,194.1308,194.8589,9009.0
2022-08-04 11:00:00,195.37,195.73,194.77,194.88,12552.0,194.8389,195.1979,194.2405,194.3502,12552.0
2022-08-04 11:30:00,194.89,195.86,194.77,195.71,7900.0,194.3602,195.3276,194.2405,195.178,7900.0
2022-08-04 12:00:00,195.73,195.88,195.31,195.43,10186.0,195.1979,195.3475,194.7791,194.8988,10186.0
2022-08-04 12:30:00,195.31,195.38,194.83,195.02,8123.0,194.7791,194.8489,194.3004,194.4899,8123.0
2022-08-04 13:00:00,194.91,195.91,194.84,195.89,5960.0,194.3802,195.3774,194.3104,195.3575,5960.0
2022-08-04 13:30:00,195.92,196.09,195.53,196.02,9253.0,195.3874,195.557,194.9985,195.4871,9253.0
2022-08-04 14:00:00,196.03,196.52,195.7,196.52,9055.0,195.4971,195.9858,195.168,195.9858,9055.0
2022-08-04 14:30:00,196.53,196.58,196.02,196.38,12217.0,195.9958,196.0456,195.4871,195.8462,12217.0
2022-08-04 15:00:00,196.32,196.68,196.3,196.52,14869.0,195.7863,196.1454,195.7664,195.9858,14869.0
2022-08-04 15:30:00,196.49,197.23,196.19,197.2,48480.0,195.9559,196.6939,195.6567,196.6639,48480.0
2022-08-05 09:30:00,193.87,195.15,193.8,194.19,19584.0,193.343,194.6195,193.2732,193.6621,19584.0
2022-08-05 10:00:00,194.14,196.16,193.94,195.59,13899.0,193.6123,195.6268,193.4128,195.0583,13899.0
2022-08-05 10:30:00,195.59,196.12,195.09,195.3,6282.0,195.0583,195.5869,194.5597,194.7691,6282.0
2022-08-05 11:00:00,195.3,195.31,194.3,194.34,12434.0,194.7691,194.7791,193.7718,193.8117,12434.0
2022-08-05 11:30:00,194.22,194.68,194.18,194.62,6383.0,193.692,194.1508,193.6522,194.091,6383.0
2022-08-05 12:00:00,194.8,195.27,194.64,195.27,7644.0,194.2705,194.7392,194.1109,194.7392,7644.0
2022-08-05 12:30:00,195.05,195.97,195.02,195.97,8696.0,194.5198,195.4373,194.4899,195.4373,8696.0
2022-08-05 13:00:00,196.06,196.67,195.95,196.57,20862.0,195.527,196.1354,195.4173,196.0357,20862.0
2022-08-05 13:30:00,196.65,196.82,196.46,196.51,9105.0,196.1154,196.285,195.926,195.9758,9105.0
2022-08-05 14:00:00,196.46,197.37,196.27,196.85,8967.0,195.926,196.8335,195.7365,196.3149,8967.0
2022-08-05 14:30:00,196.75,197.62,196.75,197.5,10971.0,196.2152,197.0828,196.2152,196.9631,10971.0
2022-08-05 15:00:00,197.61,197.83,197.31,197.73,15464.0,197.0728,197.2922,196.7736,197.1925,15464.0
2022-08-05 15:30:00,197.7,199.01,197.67,198.67,73663.0,197.1626,198.469,197.1327,198.1299,73663.0
2022-08-08 09:30:00,200.08,200.64,198.84,199.85,16254.0,199.5361,200.0946,198.2995,199.3067,16254.0
2022-08-08 10:00:00,200.14,200.52,199.68,199.75,13375.0,199.5959,199.9749,199.1372,199.207,13375.0
2022-08-08 10:30:00,199.7,200.31,199.7,200.06,6334.0,199.1571,199.7655,199.1571,199.5162,6334.0
2022-08-08 11:00:00,200.06,200.68,199.63,199.63,6649.0,199.5162,200.1345,199.0873,199.0873,6649.0
2022-08-08 11:30:00,199.68,200.12,198.99,199.55,5499.0,199.1372,199.576,198.4491,199.0076,5499.0
2022-08-08 12:00:00,199.5,199.51,198.08,198.12,6500.0,198.9577,198.9677,197.5415,197.5814,6500.0
2022-08-08 12:30:00,198.22,198.64,198.07,198.37,4084.0,197.6812,198.1,197.5316,197.8308,4084.0
2022-08-08 13:00:00,198.31,198.63,198.16,198.5,11086.0,197.7709,198.0901,197.6213,197.9604,11086.0
2022-08-08 13:30:00,198.38,198.46,197.79,198.34,6325.0,197.8407,197.9205,197.2523,197.8008,6325.0
2022-08-08 14:00:00,198.15,198.15,197.25,197.35,4344.0,197.6114,197.6114,196.7138,196.8135,4344.0
2022-08-08 14:30:00,197.47,197.5,197.2,197.49,6806.0,196.9332,196.9631,196.6639,196.9532,6806.0
2022-08-08 15:00:00,197.67,197.92,197.48,197.67,11909.0,197.1327,197.382,196.9432,197.1327,11909.0
2022-08-08 15:30:00,197.59,198.27,197.51,197.68,48586.0,197.0529,197.731,196.9731,197.1426,48586.0
2022-08-09 09:30:00,197.83,197.83,195.2,195.22,16324.0,197.2922,197.2922,194.6694,194.6893,16324.0
2022-08-09 10:00:00,195.57,197.29,195.52,197.28,10922.0,195.0384,196.7537,194.9885,196.7437,10922.0
2022-08-09 10:30:00,197.22,197.54,197.09,197.36,7843.0,196.6839,197.003,196.5542,196.8235,7843.0
2022-08-09 11:00:00,197.31,197.68,196.85,197.25,12821.0,196.7736,197.1426,196.3149,196.7138,12821.0
2022-08-09 11:30:00,197.11,197.33,196.75,197.09,8770.0,196.5742,196.7936,196.2152,196.5542,8770.0
2022-08-09 12:00:00,197.1,197.21,196.54,196.54,10408.0,196.5642,196.6739,196.0057,196.0057,10408.0
2022-08-09 12:30:00,196.52,196.88,196.52,196.61,7517.0,195.9858,196.3448,195.9858,196.0755,7517.0
2022-08-09 13:00:00,196.73,197.06,196.59,196.83,6659.0,196.1952,196.5243,196.0556,196.2949,6659.0
2022-08-09 13:30:00,196.91,197.33,196.8,197.19,9131.0,196.3747,196.7936,196.265,196.654,9131.0
2022-08-09 14:00:00,197.31,197.43,196.36,196.4,10190.0,196.7736,196.8933,195.8262,195.8661,10190.0
2022-08-09 14:30:00,196.31,196.91,196.26,196.71,22765.0,195.7764,196.3747,195.7265,196.1753,22765.0
2022-08-09 15:00:00,196.65,196.88,196.53,196.72,14483.0,196.1154,196.3448,195.9958,196.1852,14483.0
2022-08-09 15:30:00,196.72,196.72,195.98,196.17,61679.0,196.1852,196.1852,195.4473,195.6367,61679.0
2022-08-10 09:30:00,200.07,200.43,198.56,199.67,28829.0,199.5261,199.8852,198.0202,199.1272,28829.0
2022-08-10 10:00:00,199.62,200.13,199.45,199.61,9877.0,199.0774,199.586,198.9078,199.0674,9877.0
2022-08-10 10:30:00,199.57,200.33,199.53,199.91,8794.0,199.0275,199.7854,198.9876,199.3666,8794.0
2022-08-10 11:00:00,200.0,200.37,199.75,199.75,11527.0,199.4563,199.8253,199.207,199.207,11527.0
2022-08-10 11:30:00,199.9,200.01,199.52,199.62,6965.0,199.3566,199.4663,198.9776,199.0774,6965.0
2022-08-10 12:00:00,199.65,199.72,198.41,198.63,7355.0,199.1073,199.1771,197.8707,198.0901,7355.0
2022-08-10 12:30:00,198.67,199.4,198.58,199.19,8782.0,198.1299,198.858,198.0402,198.6485,8782.0
2022-08-10 13:00:00,199.15,199.65,199.03,199.43,7174.0,198.6086,199.1073,198.489,198.8879,7174.0
2022-08-10 13:30:00,199.4,199.78,199.34,199.59,5500.0,198.858,199.2369,198.7981,199.0474,5500.0
2022-08-10 14:00:00,199.54,199.56,198.93,199.2,9129.0,198.9976,199.0175,198.3892,198.6585,9129.0
2022-08-10 14:30:00,199.14,199.39,198.75,198.87,8689.0,198.5987,198.848,198.2097,198.3294,8689.0
2022-08-10 15:00:00,198.79,199.66,198.79,199.58,10441.0,198.2496,199.1173,198.2496,199.0375,10441.0
2022-08-10 15:30:00,199.56,200.21,199.41,199.95,54208.0,199.0175,199.6658,198.8679,199.4065,54208.0
2022-08-11 09:30:00,201.0,201.0,198.95,199.17,17069.0,200.4536,200.4536,198.4092,198.6286,17069.0
2022-08-11 10:00:00,199.44,200.52,199.44,200.19,9021.0,198.8979,199.9749,198.8979,199.6458,9021.0
2022-08-11 10:30:00,200.25,200.54,199.28,199.73,9582.0,199.7057,199.9949,198.7383,199.1871,9582.0
2022-08-11 11:00:00,199.53,199.53,198.29,198.45,9112.0,198.9876,198.9876,197.751,197.9105,9112.0
2022-08-11 11:30:00,198.38,198.98,198.05,198.23,12813.0,197.8407,198.4391,197.5116,197.6911,12813.0
2022-08-11 12:00:00,198.23,198.9,197.93,198.9,8752.0,197.6911,198.3593,197.392,198.3593,8752.0
2022-08-11 12:30:00,199.0,199.02,198.52,198.72,5612.0,198.459,198.479,197.9804,198.1798,5612.0
2022-08-11 13:00:00,198.56,198.79,198.27,198.53,7001.0,198.0202,198.2496,197.731,197.9903,7001.0
2022-08-11 13:30:00,198.59,198.85,198.32,198.51,8978.0,198.0502,198.3095,197.7809,197.9704,8978.0
2022-08-11 14:00:00,198.49,198.5,197.46,197.54,10264.0,197.9504,197.9604,196.9232,197.003,10264.0
2022-08-11 14:30:00,197.63,197.74,197.09,197.37,9346.0,197.0928,197.2025,196.5542,196.8335,9346.0
2022-08-11 15:00:00,197.23,197.47,196.93,197.46,14093.0,196.6939,196.9332,196.3947,196.9232,14093.0
2022-08-11 15:30:00,197.47,197.62,197.03,197.29,48458.0,196.9332,197.0828,196.4944,196.7537,48458.0
2022-08-12 09:30:00,198.7,199.82,198.15,199.72,11159.0,198.1599,199.2768,197.6114,199.1771,11159.0
2022-08-12 10:00:00,199.5,199.8,198.92,199.43,6015.0,198.9577,199.2569,198.3793,198.8879,6015.0
2022-08-12 10:30:00,199.43,199.72,199.05,199.24,5804.0,198.8879,199.1771,198.5089,198.6984,5804.0
2022-08-12 11:00:00,199.39,199.85,199.2,199.62,6121.0,198.848,199.3067,198.6585,199.0774,6121.0
2022-08-12 11:30:00,199.75,199.96,199.56,199.95,6443.0,199.207,199.4164,199.0175,199.4065,6443.0
2022-08-12 12:00:00,199.87,200.44,199.87,200.43,6690.0,199.3267,199.8951,199.3267,199.8852,6690.0
2022-08-12 12:30:00,200.46,200.63,200.13,200.23,4300.0,199.9151,200.0846,199.586,199.6857,4300.0
2022-08-12 13:00:00,200.38,200.87,200.38,200.79,7026.0,199.8353,200.324,199.8353,200.2442,7026.0
2022-08-12 13:30:00,200.78,200.85,200.42,200.42,6686.0,200.2342,200.304,199.8752,199.8752,6686.0
2022-08-12 14:00:00,200.69,201.32,200.69,201.29,10780.0,200.1445,200.7727,200.1445,200.7428,10780.0
2022-08-12 14:30:00,201.27,201.55,201.27,201.48,6590.0,200.7229,201.0021,200.7229,200.9323,6590.0
2022-08-12 15:00:00,201.54,202.43,201.54,202.41,14882.0,200.9921,201.8797,200.9921,201.8598,14882.0
2022-08-12 15:30:00,202.42,202.56,201.95,202.14,58206.0,201.8698,202.0094,201.401,201.5905,58206.0
2022-08-15 09:30:00,201.84,202.99,198.73,202.55,27600.0,201.2913,202.4382,198.1898,201.9994,27600.0
2022-08-15 10:00:00,202.76,204.18,202.75,203.17,18225.0,202.2088,203.625,202.1989,202.6177,18225.0
2022-08-15 10:30:00,203.12,203.45,202.92,203.36,7358.0,202.5678,202.897,202.3684,202.8072,7358.0
2022-08-15 11:00:00,203.3,203.56,203.06,203.3,11059.0,202.7474,203.0067,202.508,202.7474,11059.0
2022-08-15 11:30:00,203.45,204.1,203.35,203.94,8400.0,202.897,203.5452,202.7972,203.3856,8400.0
2022-08-15 12:00:00,203.91,204.43,203.74,204.4,5927.0,203.3557,203.8743,203.1862,203.8444,5927.0
2022-08-15 12:30:00,204.42,205.07,204.16,204.98,12248.0,203.8643,204.5125,203.605,204.4228,12248.0
2022-08-15 13:00:00,204.99,205.19,204.05,204.37,13351.0,204.4328,204.6322,203.4953,203.8145,13351.0
2022-08-15 13:30:00,204.38,204.45,203.85,204.43,8958.0,203.8244,203.8942,203.2959,203.8743,8958.0
2022-08-15 14:00:00,204.44,204.53,204.27,204.51,6656.0,203.8843,203.974,203.7147,203.9541,6656.0
2022-08-15 14:30:00,204.51,205.05,204.47,204.98,9150.0,203.9541,204.4926,203.9142,204.4228,9150.0
2022-08-15 15:00:00,204.9,205.29,204.74,205.19,23143.0,204.343,204.7319,204.1834,204.6322,23143.0
2022-08-15 15:30:00,205.21,205.31,204.16,204.38,63268.0,204.6522,204.7519,203.605,203.8244,63268.0
2022-08-16 09:30:00,204.21,204.34,202.98,203.47,20294.0,203.6549,203.7845,202.4282,202.9169,20294.0
2022-08-16 10:00:00,203.6,204.3,203.11,203.5,15534.0,203.0465,203.7446,202.5579,202.9468,15534.0
2022-08-16 10:30:00,203.4,203.77,202.7,203.67,9478.0,202.8471,203.2161,202.149,203.1164,9478.0
2022-08-16 11:00:00,203.84,204.56,203.62,204.54,6561.0,203.2859,204.0039,203.0665,203.984,6561.0
2022-08-16 11:30:00,204.49,205.22,204.36,205.16,5842.0,203.9341,204.6621,203.8045,204.6023,5842.0
2022-08-16 12:00:00,205.14,205.14,204.76,204.84,9220.0,204.5824,204.5824,204.2034,204.2832,9220.0
2022-08-16 12:30:00,204.72,204.8,204.28,204.37,5001.0,204.1635,204.2433,203.7247,203.8145,5001.0
2022-08-16 13:00:00,204.37,204.9,204.28,204.49,8025.0,203.8145,204.343,203.7247,203.9341,8025.0
2022-08-16 13:30:00,204.5,204.53,204.25,204.25,4514.0,203.9441,203.974,203.6948,203.6948,4514.0
2022-08-16 14:00:00,204.26,204.86,204.25,204.53,4881.0,203.7047,204.3031,203.6948,203.974,4881.0
2022-08-16 14:30:00,204.42,204.42,202.75,203.1,10936.0,203.8643,203.8643,202.1989,202.5479,10936.0
2022-08-16 15:00:00,202.92,203.99,202.88,203.91,10617.0,202.3684,203.4355,202.3285,203.3557,10617.0
2022-08-16 15:30:00,203.84,204.31,203.65,204.04,38099.0,203.2859,203.7546,203.0964,203.4853,38099.0
2022-08-17 09:30:00,202.49,202.97,201.39,202.89,11310.0,201.9396,202.4183,200.8426,202.3385,11310.0
2022-08-17 10:00:00,202.98,203.91,202.76,203.83,14083.0,202.4282,203.3557,202.2088,203.2759,14083.0
2022-08-17 10:30:00,203.92,203.92,203.01,203.08,9555.0,203.3657,203.3657,202.4581,202.528,9555.0
2022-08-17 11:00:00,203.44,204.24,203.0,204.24,16061.0,202.887,203.6848,202.4482,203.6848,16061.0
2022-08-17 11:30:00,204.28,204.76,203.45,203.8,21867.0,203.7247,204.2034,202.897,203.246,21867.0
2022-08-17 12:00:00,203.85,204.85,203.75,204.85,11160.0,203.2959,204.2931,203.1961,204.2931,11160.0
2022-08-17 12:30:00,204.9,205.32,204.33,204.53,48545.0,204.343,204.7619,203.7746,203.974,48545.0
2022-08-17 13:00:00,204.44,204.56,203.83,204.24,13500.0,203.8843,204.0039,203.2759,203.6848,13500.0
2022-08-17 13:30:00,204.29,204.57,203.96,204.55,7591.0,203.7347,204.0139,203.4056,203.994,7591.0
2022-08-17 14:00:00,204.61,206.0,204.36,205.83,17404.0,204.0538,205.44,203.8045,205.2705,17404.0
2022-08-17 14:30:00,205.75,206.32,205.42,205.47,16212.0,205.1907,205.7591,204.8616,204.9115,16212.0
2022-08-17 15:00:00,205.44,205.77,204.86,205.14,15758.0,204.8815,205.2106,204.3031,204.5824,15758.0
2022-08-17 15:30:00,205.11,205.16,204.67,204.76,52737.0,204.5524,204.6023,204.1136,204.2034,52737.0
2022-08-18 09:30:00,204.62,205.44,204.37,204.78,11514.0,204.0638,204.8815,203.8145,204.2233,11514.0
2022-08-18 10:00:00,204.79,205.07,204.13,204.23,12138.0,204.2333,204.5125,203.5751,203.6748,12138.0
2022-08-18 10:30:00,204.11,204.85,203.94,204.4,7300.0,203.5552,204.2931,203.3856,203.8444,7300.0
2022-08-18 11:00:00,204.41,205.2,204.28,205.13,6938.0,203.8543,204.6422,203.7247,204.5724,6938.0
2022-08-18 11:30:00,205.12,205.66,205.06,205.41,8900.0,204.5624,205.1009,204.5026,204.8516,8900.0
2022-08-18 12:00:00,205.39,205.53,205.05,205.06,5751.0,204.8317,204.9713,204.4926,204.5026,5751.0
2022-08-18 12:30:00,205.01,205.17,204.94,204.94,4349.0,204.4527,204.6123,204.3829,204.3829,4349.0
2022-08-18 13:00:00,204.7,205.52,204.6,205.48,6835.0,204.1436,204.9613,204.0438,204.9214,6835.0
2022-08-18 13:30:00,205.5,206.05,205.37,205.82,22155.0,204.9414,205.4899,204.8117,205.2605,22155.0
2022-08-18 14:00:00,205.83,206.38,205.75,206.12,21659.0,205.2705,205.819,205.1907,205.5597,21659.0
2022-08-18 14:30:00,205.99,206.06,205.61,205.96,7351.0,205.43,205.4999,205.0511,205.4001,7351.0
2022-08-18 15:00:00,205.9,206.59,205.84,206.42,17585.0,205.3403,206.0284,205.2805,205.8589,17585.0
2022-08-18 15:30:00,206.39,206.6,206.18,206.52,73840.0,205.829,206.0384,205.6195,205.9586,73840.0
2022-08-19 09:30:00,204.29,204.29,201.27,201.95,68173.0,203.7347,203.7347,200.7229,201.401,68173.0
2022-08-19 10:00:00,201.88,202.15,200.73,200.96,46567.0,201.3312,201.6005,200.1843,200.4137,46567.0
2022-08-19 10:30:00,200.89,201.62,200.51,200.65,20881.0,200.3439,201.0719,199.9649,200.1046,20881.0
2022-08-19 11:00:00,200.62,200.72,199.86,200.56,14879.0,200.0746,200.1744,199.3167,200.0148,14879.0
2022-08-19 11:30:00,200.61,201.11,200.49,200.73,13046.0,200.0647,200.5633,199.945,200.1843,13046.0
2022-08-19 12:00:00,200.47,201.32,200.47,201.0,8957.0,199.9251,200.7727,199.9251,200.4536,8957.0
2022-08-19 12:30:00,200.96,201.47,200.95,201.47,6400.0,200.4137,200.9223,200.4037,200.9223,6400.0
2022-08-19 13:00:00,201.26,201.35,200.76,200.76,5748.0,200.7129,200.8027,200.2143,200.2143,5748.0
2022-08-19 13:30:00,200.75,200.93,200.41,200.83,6266.0,200.2043,200.3838,199.8652,200.2841,6266.0
2022-08-19 14:00:00,200.79,201.05,200.73,201.05,6008.0,200.2442,200.5035,200.1843,200.5035,6008.0
2022-08-19 14:30:00,200.94,201.52,200.89,201.47,11410.0,200.3938,200.9722,200.3439,200.9223,11410.0
2022-08-19 15:00:00,201.38,201.56,200.83,201.41,14035.0,200.8326,201.0121,200.2841,200.8625,14035.0
2022-08-19 15:30:00,201.39,201.68,201.15,201.47,55833.0,200.8426,201.1318,200.6032,200.9223,55833.0
2022-08-22 09:30:00,200.16,200.5,199.34,199.44,15377.0,199.6159,199.955,198.7981,198.8979,15377.0
2022-08-22 10:00:00,199.33,199.37,198.41,198.63,7189.0,198.7882,198.828,197.8707,198.0901,7189.0
2022-08-22 10:30:00,198.67,198.67,197.81,197.91,5550.0,198.1299,198.1299,197.2723,197.372,5550.0
2022-08-22 11:00:00,197.95,197.95,197.56,197.56,5625.0,197.4119,197.4119,197.023,197.023,5625.0
2022-08-22 11:30:00,197.58,198.46,197.53,198.33,4600.0,197.0429,197.9205,196.993,197.7909,4600.0
2022-08-22 12:00:00,198.24,198.35,197.6,197.94,11289.0,197.7011,197.8108,197.0629,197.4019,11289.0
2022-08-22 12:30:00,197.9,197.9,196.98,197.39,18928.0,197.362,197.362,196.4445,196.8534,18928.0
2022-08-22 13:00:00,197.31,197.54,196.92,197.05,14464.0,196.7736,197.003,196.3847,196.5143,14464.0
2022-08-22 13:30:00,196.93,197.17,196.75,196.96,9685.0,196.3947,196.634,196.2152,196.4246,9685.0
2022-08-22 14:00:00,196.97,197.15,196.76,196.8,4952.0,196.4346,196.6141,196.2251,196.265,4952.0
2022-08-22 14:30:00,196.83,196.83,196.23,196.37,12772.0,196.2949,196.2949,195.6966,195.8362,12772.0
2022-08-22 15:00:00,196.36,197.07,196.35,196.5,13061.0,195.8262,196.5343,195.8163,195.9658,13061.0
2022-08-22 15:30:00,196.43,196.49,195.52,196.13,75199.0,195.896,195.9559,194.9885,195.5968,75199.0
2022-08-23 09:30:00,195.86,197.1,195.54,196.07,10681.0,195.3276,196.5642,195.0085,195.537,10681.0
2022-08-23 10:00:00,195.97,197.03,195.78,196.05,7938.0,195.4373,196.4944,195.2478,195.5171,7938.0
2022-08-23 10:30:00,195.99,196.25,194.87,194.87,6260.0,195.4572,195.7165,194.3403,194.3403,6260.0
2022-08-23 11:00:00,194.85,195.39,194.69,195.25,5086.0,194.3203,194.8589,194.1608,194.7192,5086.0
2022-08-23 11:30:00,195.11,195.36,194.85,195.04,5845.0,194.5796,194.8289,194.3203,194.5098,5845.0
2022-08-23 12:00:00,194.9,194.92,194.45,194.65,3200.0,194.3702,194.3901,193.9214,194.1209,3200.0
2022-08-23 12:30:00,194.74,195.36,194.73,195.36,2901.0,194.2106,194.8289,194.2007,194.8289,2901.0
2022-08-23 13:00:00,195.29,195.43,194.82,195.23,5508.0,194.7591,194.8988,194.2904,194.6993,5508.0
2022-08-23 13:30:00,195.2,195.24,194.4,194.61,4278.0,194.6694,194.7093,193.8716,194.081,4278.0
2022-08-23 14:00:00,194.46,194.98,194.38,194.79,2128.0,193.9314,194.45,193.8516,194.2605,2128.0
2022-08-23 14:30:00,194.81,195.14,194.64,194.87,4505.0,194.2804,194.6095,194.1109,194.3403,4505.0
2022-08-23 15:00:00,194.97,195.19,194.72,194.81,5980.0,194.44,194.6594,194.1907,194.2804,5980.0
2022-08-23 15:30:00,194.78,194.89,194.05,194.28,32407.0,194.2505,194.3602,193.5225,193.7519,32407.0
2022-08-24 09:30:00,194.11,195.08,193.73,193.95,9901.0,193.5823,194.5497,193.2034,193.4228,9901.0
2022-08-24 10:00:00,194.41,194.54,193.67,194.0,5787.0,193.8815,194.0112,193.1435,193.4726,5787.0
2022-08-24 10:30:00,193.91,194.22,193.55,194.0,5361.0,193.3829,193.692,193.0239,193.4726,5361.0
2022-08-24 11:00:00,194.14,195.01,193.99,194.8,11060.0,193.6123,194.4799,193.4627,194.2705,11060.0
2022-08-24 11:30:00,194.86,194.86,194.46,194.55,4516.0,194.3303,194.3303,193.9314,194.0211,4516.0
2022-08-24 12:00:00,194.49,194.54,194.28,194.28,4581.0,193.9613,194.0112,193.7519,193.7519,4581.0
2022-08-24 12:30:00,194.16,194.31,193.64,193.78,4216.0,193.6322,193.7818,193.1136,193.2532,4216.0
2022-08-24 13:00:00,193.73,193.88,193.61,193.61,4500.0,193.2034,193.353,193.0837,193.0837,4500.0
2022-08-24 13:30:00,193.62,193.84,193.46,193.84,4044.0,193.0937,193.3131,192.9341,193.3131,4044.0
2022-08-24 14:00:00,193.91,194.25,193.91,194.19,3361.0,193.3829,193.722,193.3829,193.6621,3361.0
2022-08-24 14:30:00,194.19,194.2,193.55,193.71,6244.0,193.6621,193.6721,193.0239,193.1834,6244.0
2022-08-24 15:00:00,193.66,194.28,193.66,194.0,14199.0,193.1336,193.7519,193.1336,193.4726,14199.0
2022-08-24 15:30:00,194.01,194.07,193.33,193.42,35390.0,193.4826,193.5424,192.8045,192.8942,35390.0
2022-08-25 09:30:00,194.51,194.51,192.49,193.86,11452.0,193.9813,193.9813,191.9667,193.333,11452.0
2022-08-25 10:00:00,193.94,194.69,193.89,194.27,10683.0,193.4128,194.1608,193.3629,193.7419,10683.0
2022-08-25 10:30:00,194.28,194.34,193.61,193.62,7933.0,193.7519,193.8117,193.0837,193.0937,7933.0
2022-08-25 11:00:00,193.48,193.64,192.61,192.78,8921.0,192.9541,193.1136,192.0864,192.256,8921.0
2022-08-25 11:30:00,192.65,192.87,192.46,192.87,5857.0,192.1263,192.3457,191.9368,192.3457,5857.0
2022-08-25 12:00:00,192.82,192.84,192.34,192.58,8992.0,192.2958,192.3158,191.8172,192.0565,8992.0
2022-08-25 12:30:00,192.54,192.78,192.03,192.23,10545.0,192.0166,192.256,191.508,191.7075,10545.0
2022-08-25 13:00:00,192.2,192.84,192.1,192.76,6885.0,191.6775,192.3158,191.5778,192.236,6885.0
2022-08-25 13:30:00,192.82,193.56,192.82,193.56,6657.0,192.2958,193.0338,192.2958,193.0338,6657.0
2022-08-25 14:00:00,193.6,193.72,193.36,193.71,3842.0,193.0737,193.1934,192.8344,193.1834,3842.0
2022-08-25 14:30:00,193.7,193.71,193.09,193.4,5611.0,193.1735,193.1834,192.5651,192.8743,5611.0
2022-08-25 15:00:00,193.39,193.64,193.23,193.57,12287.0,192.8643,193.1136,192.7047,193.0438,12287.0
2022-08-25 15:30:00,193.57,194.69,193.48,194.6,32973.0,193.0438,194.1608,192.9541,194.071,32973.0
2022-08-26 09:30:00,194.8,194.9,193.78,194.55,7994.0,194.2705,194.3702,193.2532,194.0211,7994.0
2022-08-26 10:00:00,194.46,194.94,192.28,192.54,9358.0,193.9314,194.4101,191.7573,192.0166,9358.0
2022-08-26 10:30:00,192.34,192.34,191.46,192.0,5864.0,191.8172,191.8172,190.9395,191.4781,5864.0
2022-08-26 11:00:00,191.73,191.73,190.44,190.96,7711.0,191.2088,191.2088,189.9223,190.4409,7711.0
2022-08-26 11:30:00,190.96,191.17,190.41,190.44,6002.0,190.4409,190.6503,189.8924,189.9223,6002.0
2022-08-26 12:00:00,190.44,190.5,190.08,190.45,4530.0,189.9223,189.9822,189.5633,189.9323,4530.0
2022-08-26 12:30:00,190.3,190.48,190.02,190.47,4382.0,189.7827,189.9622,189.5035,189.9522,4382.0
2022-08-26 13:00:00,190.39,190.62,190.25,190.35,3716.0,189.8725,190.1018,189.7328,189.8326,3716.0
2022-08-26 13:30:00,190.34,190.35,189.54,189.54,3598.0,189.8226,189.8326,189.0248,189.0248,3598.0
2022-08-26 14:00:00,189.56,189.72,189.37,189.49,8340.0,189.0447,189.2043,188.8552,188.9749,8340.0
2022-08-26 14:30:00,189.4,189.5,188.8,188.86,5687.0,188.8851,188.9849,188.2868,188.3466,5687.0
2022-08-26 15:00:00,188.94,189.01,187.94,188.13,7954.0,188.4264,188.4962,187.4291,187.6186,7954.0
2022-08-26 15:30:00,188.12,188.28,187.32,187.5,38278.0,187.6086,187.7682,186.8108,186.9903,38278.0
2022-08-29 09:30:00,185.69,186.71,185.64,186.31,6509.0,185.1852,186.2025,185.1354,185.8035,6509.0
2022-08-29 10:00:00,186.21,187.23,185.97,186.73,4028.0,185.7038,186.721,185.4645,186.2224,4028.0
2022-08-29 10:30:00,186.94,186.94,185.24,185.24,4478.0,186.4318,186.4318,184.7365,184.7365,4478.0
2022-08-29 11:00:00,185.13,185.59,185.02,185.43,2640.0,184.6268,185.0855,184.5171,184.9259,2640.0
2022-08-29 11:30:00,185.31,185.72,185.17,185.51,4900.0,184.8063,185.2151,184.6666,185.0057,4900.0
2022-08-29 12:00:00,185.49,185.99,185.45,185.6,8322.0,184.9858,185.4844,184.9459,185.0955,8322.0
2022-08-29 12:30:00,185.59,186.18,185.26,185.75,8902.0,185.0855,185.6739,184.7564,185.2451,8902.0
2022-08-29 13:00:00,185.74,185.96,185.25,185.44,8436.0,185.2351,185.4545,184.7464,184.9359,8436.0
2022-08-29 13:30:00,185.39,186.35,185.39,185.74,15872.0,184.886,185.8434,184.886,185.2351,15872.0
2022-08-29 14:00:00,185.73,185.77,185.06,185.14,14599.0,185.2251,185.265,184.5569,184.6367,14599.0
2022-08-29 14:30:00,185.2,185.66,185.08,185.37,13270.0,184.6966,185.1553,184.5769,184.8661,13270.0
2022-08-29 15:00:00,185.42,185.69,184.94,184.94,11682.0,184.916,185.1852,184.4373,184.4373,11682.0
2022-08-29 15:30:00,184.98,185.24,183.51,184.1,71520.0,184.4772,184.7365,183.0112,183.5996,71520.0
2022-08-30 09:30:00,184.02,184.75,183.02,183.59,13730.0,183.5198,184.2478,182.5225,183.0909,13730.0
2022-08-30 10:00:00,183.6,183.72,182.21,182.39,16366.0,183.1009,183.2206,181.7147,181.8942,16366.0
2022-08-30 10:30:00,182.3,182.32,180.54,181.34,10615.0,181.8044,181.8244,180.0492,180.8471,10615.0
2022-08-30 11:00:00,181.34,181.68,180.56,181.49,8699.0,180.8471,181.1861,180.0692,180.9966,8699.0
2022-08-30 11:30:00,181.42,181.71,180.62,181.21,5732.0,180.9268,181.216,180.129,180.7174,5732.0
2022-08-30 12:00:00,181.03,181.62,180.96,181.25,7783.0,180.5379,181.1263,180.4681,180.7573,7783.0
2022-08-30 12:30:00,181.19,181.24,180.77,181.11,5302.0,180.6975,180.7473,180.2786,180.6177,5302.0
2022-08-30 13:00:00,181.1,181.18,180.17,180.44,3900.0,180.6077,180.6875,179.6802,179.9495,3900.0
2022-08-30 13:30:00,180.45,181.03,179.98,180.8,9625.0,179.9595,180.5379,179.4908,180.3085,9625.0
2022-08-30 14:00:00,180.9,181.11,180.72,180.81,4509.0,180.4083,180.6177,180.2287,180.3185,4509.0
2022-08-30 14:30:00,181.05,181.76,181.05,181.56,6217.0,180.5578,181.2659,180.5578,181.0665,6217.0
2022-08-30 15:00:00,181.59,182.42,181.5,181.88,19486.0,181.0964,181.9241,181.0066,181.3856,19486.0
2022-08-30 15:30:00,181.88,181.91,181.12,181.83,43229.0,181.3856,181.4155,180.6277,181.3357,43229.0
2022-08-31 09:30:00,183.07,183.36,182.15,182.33,17197.0,182.5724,182.8616,181.6549,181.8344,17197.0
2022-08-31 10:00:00,182.26,182.85,182.01,182.19,23945.0,181.7646,182.3529,181.5152,181.6947,23945.0
2022-08-31 10:30:00,182.19,182.27,181.66,181.78,11790.0,181.6947,181.7745,181.1662,181.2859,11790.0
2022-08-31 11:00:00,181.65,181.67,180.93,181.41,5909.0,181.1562,181.1762,180.4382,180.9169,5909.0
2022-08-31 11:30:00,181.36,182.12,181.16,181.99,8126.0,180.867,181.6249,180.6675,181.4953,8126.0
2022-08-31 12:00:00,181.98,182.0,181.48,181.58,7768.0,181.4853,181.5053,180.9867,181.0864,7768.0
2022-08-31 12:30:00,181.64,181.84,181.19,181.2,5143.0,181.1462,181.3457,180.6975,180.7074,5143.0
2022-08-31 13:00:00,181.34,181.64,180.84,180.84,11391.0,180.8471,181.1462,180.3484,180.3484,11391.0
2022-08-31 13:30:00,180.75,180.86,180.45,180.79,5900.0,180.2587,180.3684,179.9595,180.2985,5900.0
2022-08-31 14:00:00,180.87,181.47,180.86,181.28,10487.0,180.3783,180.9767,180.3684,180.7872,10487.0
2022-08-31 14:30:00,181.25,181.34,180.83,181.28,14019.0,180.7573,180.8471,180.3384,180.7872,14019.0
2022-08-31 15:00:00,181.28,182.55,181.27,182.18,23564.0,180.7872,182.0538,180.7772,181.6848,23564.0
2022-08-31 15:30:00,182.23,183.57,181.06,182.32,145931.0,181.7346,183.071,180.5678,181.8244,145931.0
2022-09-01 09:30:00,181.13,184.74,180.83,182.32,17320.0,180.6376,184.2378,180.3384,181.8244,17320.0
2022-09-01 10:00:00,182.28,182.5,181.59,182.36,11408.0,181.7845,182.0039,181.0964,181.8643,11408.0
2022-09-01 10:30:00,182.22,182.3,180.33,180.43,19944.0,181.7247,181.8044,179.8398,179.9395,19944.0
2022-09-01 11:00:00,180.4,181.0,180.33,180.33,15105.0,179.9096,180.508,179.8398,179.8398,15105.0
2022-09-01 11:30:00,180.27,180.75,179.63,179.78,8011.0,179.78,180.2587,179.1417,179.2913,8011.0
2022-09-01 12:00:00,179.86,180.25,179.35,180.1,13633.0,179.3711,179.76,178.8625,179.6104,13633.0
2022-09-01 12:30:00,179.95,180.04,178.97,179.1,10897.0,179.4608,179.5506,178.4835,178.6131,10897.0
2022-09-01 13:00:00,179.03,180.41,179.03,180.34,8298.0,178.5433,179.9196,178.5433,179.8498,8298.0
2022-09-01 13:30:00,180.36,180.39,179.9,180.12,6234.0,179.8697,179.8996,179.411,179.6304,6234.0
2022-09-01 14:00:00,179.98,180.71,179.79,180.71,5400.0,179.4908,180.2188,179.3013,180.2188,5400.0
2022-09-01 14:30:00,180.95,181.48,180.95,181.07,8412.0,180.4581,180.9867,180.4581,180.5778,8412.0
2022-09-01 15:00:00,181.1,181.63,181.09,181.09,9667.0,180.6077,181.1363,180.5977,180.5977,9667.0
2022-09-01 15:30:00,181.12,182.61,180.89,182.43,54823.0,180.6277,182.1136,180.3983,181.9341,54823.0
2022-09-02 09:30:00,183.14,183.59,181.01,182.99,12933.0,182.6422,183.0909,180.518,182.4926,12933.0
2022-09-02 10:00:00,183.12,184.36,182.56,184.3,11680.0,182.6222,183.8588,182.0637,183.799,11680.0
2022-09-02 10:30:00,184.42,185.36,184.42,184.77,11839.0,183.9187,184.8561,183.9187,184.2677,11839.0
2022-09-02 11:00:00,184.82,185.29,184.66,185.05,7269.0,184.3176,184.7863,184.158,184.547,7269.0
2022-09-02 11:30:00,185.09,185.54,184.76,185.06,9017.0,184.5869,185.0356,184.2578,184.5569,9017.0
2022-09-02 12:00:00,185.28,185.36,183.82,183.87,9536.0,184.7763,184.8561,183.3203,183.3702,9536.0
2022-09-02 12:30:00,183.89,183.98,182.55,182.95,17518.0,183.3901,183.4799,182.0538,182.4527,17518.0
2022-09-02 13:00:00,182.59,182.63,181.36,181.36,7060.0,182.0937,182.1335,180.867,180.867,7060.0
2022-09-02 13:30:00,181.51,181.86,180.98,181.02,6958.0,181.0166,181.3656,180.488,180.5279,6958.0
2022-09-02 14:00:00,181.15,181.79,180.94,181.69,6612.0,180.6576,181.2958,180.4481,181.1961,6612.0
2022-09-02 14:30:00,181.71,182.05,181.31,181.64,6378.0,181.216,181.5551,180.8171,181.1462,6378.0
2022-09-02 15:00:00,181.48,182.05,181.08,181.44,9350.0,180.9867,181.5551,180.5878,180.9468,9350.0
2022-09-02 15:30:00,181.26,181.57,180.25,181.49,38999.0,180.7673,181.0764,179.76,180.9966,38999.0
2022-09-06 09:30:00,181.85,183.39,181.3,181.49,20471.0,181.3557,182.8915,180.8072,180.9966,20471.0
2022-09-06 10:00:00,181.52,181.53,179.93,181.39,10462.0,181.0266,181.0365,179.4409,180.8969,10462.0
2022-09-06 10:30:00,181.25,183.47,181.1,183.35,11751.0,180.7573,182.9713,180.6077,182.8516,11751.0
2022-09-06 11:00:00,183.33,183.69,182.7,182.74,12376.0,182.8316,183.1907,182.2034,182.2432,12376.0
2022-09-06 11:30:00,182.64,183.93,182.35,183.5,11621.0,182.1435,183.43,181.8543,183.0012,11621.0
2022-09-06 12:00:00,183.48,183.65,181.69,181.91,8165.0,182.9812,183.1508,181.1961,181.4155,8165.0
2022-09-06 12:30:00,182.04,182.46,181.96,182.26,7586.0,181.5452,181.964,181.4654,181.7646,7586.0
2022-09-06 13:00:00,182.25,182.26,181.11,181.38,6710.0,181.7546,181.7646,180.6177,180.8869,6710.0
2022-09-06 13:30:00,181.37,181.65,180.84,181.51,8192.0,180.877,181.1562,180.3484,181.0166,8192.0
2022-09-06 14:00:00,181.67,182.02,181.39,181.92,7556.0,181.1762,181.5252,180.8969,181.4255,7556.0
2022-09-06 14:30:00,181.7,181.95,181.35,181.6,7809.0,181.2061,181.4554,180.857,181.1063,7809.0
2022-09-06 15:00:00,181.53,182.32,181.42,182.07,12539.0,181.0365,181.8244,180.9268,181.5751,12539.0
2022-09-06 15:30:00,181.88,182.41,181.43,182.29,44348.0,181.3856,181.9141,180.9368,181.7945,44348.0
2022-09-07 09:30:00,183.36,184.71,183.36,184.05,21049.0,182.8616,184.2079,182.8616,183.5497,21049.0
2022-09-07 10:00:00,183.75,183.95,183.2,183.8,17401.0,183.2505,183.45,182.702,183.3004,17401.0
2022-09-07 10:30:00,183.97,184.46,183.76,184.26,18075.0,183.4699,183.9586,183.2605,183.7591,18075.0
2022-09-07 11:00:00,183.92,185.18,183.91,185.01,17905.0,183.42,184.6766,183.4101,184.5071,17905.0
2022-09-07 11:30:00,184.85,185.29,184.68,185.17,15999.0,184.3475,184.7863,184.178,184.6666,15999.0
2022-09-07 12:00:00,185.22,185.63,185.22,185.48,16376.0,184.7165,185.1254,184.7165,184.9758,16376.0
2022-09-07 12:30:00,185.45,186.3,185.23,186.15,10165.0,184.9459,185.7936,184.7265,185.644,10165.0
2022-09-07 13:00:00,186.14,186.53,185.94,185.99,10026.0,185.634,186.0229,185.4345,185.4844,10026.0
2022-09-07 13:30:00,186.02,186.65,185.96,186.18,17696.0,185.5143,186.1426,185.4545,185.6739,17696.0
2022-09-07 14:00:00,186.19,186.87,186.19,186.66,7800.0,185.6839,186.362,185.6839,186.1526,7800.0
2022-09-07 14:30:00,186.67,187.04,186.57,186.91,10570.0,186.1626,186.5316,186.0628,186.4019,10570.0
2022-09-07 15:00:00,186.88,187.29,186.74,187.01,20005.0,186.372,186.7809,186.2324,186.5016,20005.0
2022-09-07 15:30:00,186.97,186.97,186.34,186.44,58991.0,186.4617,186.4617,185.8335,185.9332,58991.0
2022-09-08 09:30:00,185.2,189.65,184.19,184.54,23014.0,184.6966,189.1345,183.6893,184.0384,23014.0
2022-09-08 10:00:00,184.62,185.42,184.01,184.7,12452.0,184.1181,184.916,183.5098,184.1979,12452.0
2022-09-08 10:30:00,184.72,185.85,184.47,185.78,33635.0,184.2179,185.3448,183.9685,185.275,33635.0
2022-09-08 11:00:00,186.33,186.84,186.29,186.56,3923.0,185.8235,186.3321,185.7836,186.0529,3923.0
2022-09-08 11:30:00,186.54,186.98,186.17,186.21,5271.0,186.0329,186.4717,185.6639,185.7038,5271.0
2022-09-08 12:00:00,186.28,186.31,183.9,184.14,10120.0,185.7736,185.8035,183.4001,183.6394,10120.0
2022-09-08 12:30:00,184.26,185.2,184.26,185.11,5411.0,183.7591,184.6966,183.7591,184.6068,5411.0
2022-09-08 13:00:00,185.06,185.95,184.67,185.71,4718.0,184.5569,185.4445,184.168,185.2052,4718.0
2022-09-08 13:30:00,185.69,186.4,185.57,186.04,9598.0,185.1852,185.8933,185.0656,185.5343,9598.0
2022-09-08 14:00:00,186.08,186.33,185.82,185.99,5449.0,185.5742,185.8235,185.3149,185.4844,5449.0
2022-09-08 14:30:00,186.02,186.52,185.88,186.0,8080.0,185.5143,186.013,185.3747,185.4944,8080.0
2022-09-08 15:00:00,186.05,186.54,185.78,186.27,11258.0,185.5443,186.0329,185.275,185.7637,11258.0
2022-09-08 15:30:00,186.27,187.36,186.01,187.34,42193.0,185.7637,186.8507,185.5044,186.8307,42193.0
2022-09-09 09:30:00,187.79,188.94,187.79,188.44,12289.0,187.2795,188.4264,187.2795,187.9278,12289.0
2022-09-09 10:00:00,188.89,189.32,188.75,188.9,6470.0,188.3765,188.8054,188.2369,188.3865,6470.0
2022-09-09 10:30:00,189.17,190.23,189.11,190.07,5762.0,188.6558,189.7129,188.5959,189.5533,5762.0
2022-09-09 11:00:00,190.09,190.27,189.45,189.84,8614.0,189.5733,189.7528,188.935,189.3239,8614.0
2022-09-09 11:30:00,189.92,190.1,189.41,189.67,6686.0,189.4037,189.5832,188.8951,189.1544,6686.0
2022-09-09 12:00:00,189.61,189.72,189.23,189.48,7266.0,189.0946,189.2043,188.7156,188.9649,7266.0
2022-09-09 12:30:00,189.52,189.96,189.42,189.96,17264.0,189.0048,189.4436,188.9051,189.4436,17264.0
2022-09-09 13:00:00,189.97,190.28,189.9,189.97,15815.0,189.4536,189.7628,189.3838,189.4536,15815.0
2022-09-09 13:30:00,190.03,190.13,189.86,190.04,4689.0,189.5134,189.6132,189.3439,189.5234,4689.0
2022-09-09 14:00:00,190.02,190.51,189.77,190.51,4929.0,189.5035,189.9921,189.2541,189.9921,4929.0
2022-09-09 14:30:00,190.49,190.53,189.98,190.21,6660.0,189.9722,190.0121,189.4636,189.6929,6660.0
2022-09-09 15:00:00,190.16,190.81,190.16,190.68,7731.0,189.6431,190.2913,189.6431,190.1617,7731.0
2022-09-09 15:30:00,190.62,190.7,190.15,190.48,48635.0,190.1018,190.1816,189.6331,189.9622,48635.0
2022-09-12 09:30:00,190.25,191.61,189.98,191.58,13461.0,189.7328,191.0891,189.4636,191.0592,13461.0
2022-09-12 10:00:00,191.76,191.76,191.02,191.09,24057.0,191.2387,191.2387,190.5007,190.5706,24057.0
2022-09-12 10:30:00,191.08,191.65,190.88,191.0,15519.0,190.5606,191.129,190.3611,190.4808,15519.0
2022-09-12 11:00:00,191.14,191.14,189.85,190.75,25723.0,190.6204,190.6204,189.3339,190.2315,25723.0
2022-09-12 11:30:00,190.74,190.76,188.88,189.0,21497.0,190.2215,190.2414,188.3666,188.4862,21497.0
2022-09-12 12:00:00,189.04,189.27,188.53,189.06,22766.0,188.5261,188.7555,188.0175,188.5461,22766.0
2022-09-12 12:30:00,189.06,189.4,188.73,189.17,15247.0,188.5461,188.8851,188.217,188.6558,15247.0
2022-09-12 13:00:00,189.14,189.27,188.67,189.13,15905.0,188.6259,188.7555,188.1571,188.6159,15905.0
2022-09-12 13:30:00,189.16,189.33,188.93,189.06,13687.0,188.6458,188.8153,188.4164,188.5461,13687.0
2022-09-12 14:00:00,189.13,189.2,188.12,188.2,15622.0,188.6159,188.6857,187.6086,187.6884,15622.0
2022-09-12 14:30:00,188.19,188.58,187.91,188.21,31524.0,187.6784,188.0674,187.3992,187.6984,31524.0
2022-09-12 15:00:00,188.23,188.5,187.95,188.05,34219.0,187.7183,187.9876,187.4391,187.5388,34219.0
2022-09-12 15:30:00,188.06,189.09,187.49,189.05,101229.0,187.5488,188.576,186.9803,188.5361,101229.0
2022-09-13 09:30:00,184.29,184.47,181.44,181.51,22410.0,183.789,183.9685,180.9468,181.0166,22410.0
2022-09-13 10:00:00,181.1,182.32,180.95,181.68,12950.0,180.6077,181.8244,180.4581,181.1861,12950.0
2022-09-13 10:30:00,181.51,181.66,180.03,180.17,13259.0,181.0166,181.1662,179.5406,179.6802,13259.0
2022-09-13 11:00:00,180.22,180.57,180.15,180.57,11106.0,179.7301,180.0791,179.6603,180.0791,11106.0
2022-09-13 11:30:00,180.47,180.74,180.28,180.73,4465.0,179.9794,180.2487,179.7899,180.2387,4465.0
2022-09-13 12:00:00,180.66,181.2,180.54,180.74,6521.0,180.1689,180.7074,180.0492,180.2487,6521.0
2022-09-13 12:30:00,180.73,181.26,180.6,181.1,6201.0,180.2387,180.7673,180.1091,180.6077,6201.0
2022-09-13 13:00:00,181.07,181.88,181.07,181.88,8821.0,180.5778,181.3856,180.5778,181.3856,8821.0
2022-09-13 13:30:00,181.86,181.89,180.91,181.13,8808.0,181.3656,181.3956,180.4182,180.6376,8808.0
2022-09-13 14:00:00,181.03,181.21,180.66,181.03,9504.0,180.5379,180.7174,180.1689,180.5379,9504.0
2022-09-13 14:30:00,180.98,180.99,179.96,180.26,13224.0,180.488,180.498,179.4708,179.77,13224.0
2022-09-13 15:00:00,180.25,180.31,179.31,179.31,18168.0,179.76,179.8199,178.8226,178.8226,18168.0
2022-09-13 15:30:00,179.31,179.31,178.19,178.76,92340.0,178.8226,178.8226,177.7056,178.2741,92340.0
2022-09-14 09:30:00,179.73,182.11,178.34,178.88,23001.0,179.2414,181.615,177.8552,178.3937,23001.0
2022-09-14 10:00:00,179.24,179.88,178.62,178.62,16740.0,178.7528,179.391,178.1344,178.1344,16740.0
2022-09-14 10:30:00,178.69,179.91,178.69,179.83,27128.0,178.2043,179.4209,178.2043,179.3412,27128.0
2022-09-14 11:00:00,179.77,180.15,179.39,179.63,7200.0,179.2813,179.6603,178.9024,179.1417,7200.0
2022-09-14 11:30:00,179.24,179.73,179.13,179.28,7489.0,178.7528,179.2414,178.6431,178.7927,7489.0
2022-09-14 12:00:00,179.2,179.56,179.16,179.41,4273.0,178.7129,179.0719,178.673,178.9223,4273.0
2022-09-14 12:30:00,179.5,179.93,179.3,179.63,9885.0,179.0121,179.4409,178.8126,179.1417,9885.0
2022-09-14 13:00:00,179.72,179.72,178.86,178.88,6074.0,179.2315,179.2315,178.3738,178.3937,6074.0
2022-09-14 13:30:00,178.94,178.95,177.3,177.57,12564.0,178.4536,178.4636,176.818,177.0873,12564.0
2022-09-14 14:00:00,177.55,177.81,177.12,177.65,9658.0,177.0674,177.3267,176.6385,177.1671,9658.0
2022-09-14 14:30:00,177.63,178.1,177.61,177.76,14599.0,177.1471,177.6159,177.1272,177.2768,14599.0
2022-09-14 15:00:00,177.68,178.19,177.11,177.45,44593.0,177.197,177.7056,176.6286,176.9676,44593.0
2022-09-14 15:30:00,177.43,178.45,177.08,178.35,78960.0,176.9477,177.9649,176.5986,177.8652,78960.0
2022-09-15 09:30:00,177.85,178.46,177.33,178.25,23155.0,177.3665,177.9749,176.848,177.7655,23155.0
2022-09-15 10:00:00,178.26,178.61,176.92,176.92,13738.0,177.7754,178.1245,176.4391,176.4391,13738.0
2022-09-15 10:30:00,176.95,177.17,175.74,175.75,15978.0,176.469,176.6884,175.2623,175.2722,15978.0
2022-09-15 11:00:00,175.65,175.83,174.65,175.45,16887.0,175.1725,175.352,174.1752,174.9731,16887.0
2022-09-15 11:30:00,175.49,175.75,175.1,175.17,15704.0,175.013,175.2722,174.624,174.6938,15704.0
2022-09-15 12:00:00,175.33,175.48,175.09,175.33,16707.0,174.8534,175.003,174.614,174.8534,16707.0
2022-09-15 12:30:00,175.34,175.65,175.2,175.63,14391.0,174.8634,175.1725,174.7237,175.1526,14391.0
2022-09-15 13:00:00,175.66,176.49,175.65,176.13,25627.0,175.1825,176.0102,175.1725,175.6512,25627.0
2022-09-15 13:30:00,176.1,176.31,175.67,175.71,11225.0,175.6213,175.8307,175.1925,175.2324,11225.0
2022-09-15 14:00:00,175.63,175.63,175.04,175.55,11398.0,175.1526,175.1526,174.5642,175.0728,11398.0
2022-09-15 14:30:00,175.56,175.99,174.77,175.02,38653.0,175.0828,175.5116,174.2949,174.5442,38653.0
2022-09-15 15:00:00,175.04,175.13,174.45,174.5,18953.0,174.5642,174.6539,173.9758,174.0256,18953.0
2022-09-15 15:30:00,174.53,175.3,174.39,174.53,135494.0,174.0556,174.8235,173.9159,174.0556,135494.0
2022-09-16 09:30:00,173.74,173.92,172.14,172.24,146160.0,173.2677,173.4472,171.6721,171.7718,146160.0
2022-09-16 10:00:00,172.41,173.55,171.93,172.61,51713.0,171.9413,173.0782,171.4626,172.1408,51713.0
2022-09-16 10:30:00,172.62,173.97,172.53,172.85,109802.0,172.1508,173.4971,172.061,172.3801,109802.0
2022-09-16 11:00:00,172.95,173.62,172.89,173.25,38661.0,172.4799,173.148,172.42,172.779,38661.0
2022-09-16 11:30:00,173.3,173.81,173.01,173.81,24410.0,172.8289,173.3375,172.5397,173.3375,24410.0
2022-09-16 12:00:00,173.72,173.84,172.47,172.73,103579.0,173.2478,173.3674,172.0012,172.2605,103579.0
2022-09-16 12:30:00,172.71,173.52,172.71,173.41,18483.0,172.2405,173.0483,172.2405,172.9386,18483.0
2022-09-16 13:00:00,173.36,173.43,172.92,173.02,6132.0,172.8887,172.9586,172.4499,172.5497,6132.0
2022-09-16 13:30:00,173.01,173.17,172.54,172.74,16057.0,172.5397,172.6993,172.071,172.2704,16057.0
2022-09-16 14:00:00,172.7,173.3,172.52,173.13,29691.0,172.2305,172.8289,172.051,172.6594,29691.0
2022-09-16 14:30:00,173.06,174.39,172.91,173.98,60310.0,172.5896,173.9159,172.44,173.5071,60310.0
2022-09-16 15:00:00,173.94,175.56,173.93,174.88,196360.0,173.4672,175.0828,173.4572,174.4046,196360.0
2022-09-16 15:30:00,174.83,176.21,173.9,174.95,215170.0,174.3548,175.731,173.4273,174.4744,215170.0
2022-09-19 09:30:00,174.69,176.23,174.41,175.6,24022.0,174.2151,175.7509,173.9359,175.1227,24022.0
2022-09-19 10:00:00,175.41,175.84,174.78,175.74,71944.0,174.9332,175.362,174.3049,175.2623,71944.0
2022-09-19 10:30:00,175.72,176.05,175.34,175.52,17503.0,175.2423,175.5714,174.8634,175.0429,17503.0
2022-09-19 11:00:00,175.61,176.09,175.13,175.13,63500.0,175.1326,175.6113,174.6539,174.6539,63500.0
2022-09-19 11:30:00,175.02,175.02,174.32,174.68,9002.0,174.5442,174.5442,173.8461,174.2052,9002.0
2022-09-19 12:00:00,174.77,175.74,174.47,175.47,12750.0,174.2949,175.2623,173.9957,174.993,12750.0
2022-09-19 12:30:00,175.61,176.18,175.61,175.91,61968.0,175.1326,175.7011,175.1326,175.4318,61968.0
2022-09-19 13:00:00,175.95,176.05,175.38,176.05,14114.0,175.4717,175.5714,174.9033,175.5714,14114.0
2022-09-19 13:30:00,176.08,176.16,175.41,175.43,18191.0,175.6014,175.6811,174.9332,174.9531,18191.0
2022-09-19 14:00:00,175.5,175.62,175.19,175.36,63311.0,175.0229,175.1426,174.7138,174.8833,63311.0
2022-09-19 14:30:00,175.45,176.02,175.45,175.84,24392.0,174.9731,175.5415,174.9731,175.362,24392.0
2022-09-19 15:00:00,175.92,176.9,175.92,176.75,15904.0,175.4418,176.4191,175.4418,176.2695,15904.0
2022-09-19 15:30:00,176.81,176.82,175.89,176.27,126664.0,176.3294,176.3393,175.4119,175.7908,126664.0
2022-09-20 09:30:00,175.1,175.88,174.82,175.02,36630.0,174.624,175.4019,174.3448,174.5442,36630.0
2022-09-20 10:00:00,174.96,175.2,174.33,174.33,79033.0,174.4844,174.7237,173.8561,173.8561,79033.0
2022-09-20 10:30:00,174.26,174.29,173.75,174.26,16137.0,173.7863,173.8162,173.2777,173.7863,16137.0
2022-09-20 11:00:00,174.27,174.92,173.99,174.85,30233.0,173.7963,174.4445,173.517,174.3747,30233.0
2022-09-20 11:30:00,174.85,175.23,174.01,174.98,16795.0,174.3747,174.7537,173.537,174.5043,16795.0
2022-09-20 12:00:00,175.05,175.13,174.5,174.66,10122.0,174.5742,174.6539,174.0256,174.1852,10122.0
2022-09-20 12:30:00,174.72,174.79,174.5,174.69,13646.0,174.245,174.3149,174.0256,174.2151,13646.0
2022-09-20 13:00:00,174.65,174.77,174.48,174.53,41472.0,174.1752,174.2949,174.0057,174.0556,41472.0
2022-09-20 13:30:00,174.51,174.51,173.17,173.29,87683.0,174.0356,174.0356,172.6993,172.8189,87683.0
2022-09-20 14:00:00,173.34,173.81,173.34,173.51,15681.0,172.8688,173.3375,172.8688,173.0383,15681.0
2022-09-20 14:30:00,173.44,174.31,173.15,174.17,20992.0,172.9685,173.8362,172.6793,173.6965,20992.0
2022-09-20 15:00:00,174.16,174.71,173.93,174.59,25913.0,173.6866,174.2351,173.4572,174.1154,25913.0
2022-09-20 15:30:00,174.55,175.16,174.31,174.68,101636.0,174.0755,174.6839,173.8362,174.2052,101636.0
2022-09-21 09:30:00,177.2,178.87,176.43,178.69,35781.0,176.7183,178.3838,175.9504,178.2043,35781.0
2022-09-21 10:00:00,178.8,179.16,178.13,178.72,15603.0,178.314,178.673,177.6458,178.2342,15603.0
2022-09-21 10:30:00,178.64,178.74,177.74,178.21,15087.0,178.1544,178.2541,177.2568,177.7256,15087.0
2022-09-21 11:00:00,178.27,179.11,178.19,178.96,177654.0,177.7854,178.6231,177.7056,178.4735,177654.0
2022-09-21 11:30:00,178.99,179.09,178.69,178.99,12475.0,178.5034,178.6032,178.2043,178.5034,12475.0
2022-09-21 12:00:00,178.96,179.45,178.92,179.45,12825.0,178.4735,178.9622,178.4336,178.9622,12825.0
2022-09-21 12:30:00,179.51,180.5,179.51,180.2,17826.0,179.022,180.0093,179.022,179.7102,17826.0
2022-09-21 13:00:00,180.15,180.93,180.15,180.64,26564.0,179.6603,180.4382,179.6603,180.149,26564.0
2022-09-21 13:30:00,180.65,182.15,180.65,182.15,26936.0,180.1589,181.6549,180.1589,181.6549,26936.0
2022-09-21 14:00:00,182.0,182.0,177.63,178.27,24331.0,181.5053,181.5053,177.1471,177.7854,24331.0
2022-09-21 14:30:00,177.98,181.78,177.74,180.49,28339.0,177.4962,181.2859,177.2568,179.9994,28339.0
2022-09-21 15:00:00,180.49,180.89,177.34,177.68,35223.0,179.9994,180.3983,176.8579,177.197,35223.0
2022-09-21 15:30:00,177.44,177.72,176.37,176.65,162657.0,176.9577,177.2369,175.8906,176.1698,162657.0
2022-09-22 09:30:00,175.09,177.02,175.09,175.88,25452.0,174.614,176.5388,174.614,175.4019,25452.0
2022-09-22 10:00:00,175.82,176.21,175.08,175.82,23892.0,175.3421,175.731,174.6041,175.3421,23892.0
2022-09-22 10:30:00,175.86,176.23,175.13,175.33,19374.0,175.382,175.7509,174.6539,174.8534,19374.0
2022-09-22 11:00:00,175.32,175.66,174.72,175.09,19901.0,174.8434,175.1825,174.245,174.614,19901.0
2022-09-22 11:30:00,175.05,176.23,175.05,176.06,17229.0,174.5742,175.7509,174.5742,175.5814,17229.0
2022-09-22 12:00:00,176.22,176.81,175.89,176.32,28921.0,175.741,176.3294,175.4119,175.8407,28921.0
2022-09-22 12:30:00,176.27,176.6,176.13,176.19,9959.0,175.7908,176.1199,175.6512,175.7111,9959.0
2022-09-22 13:00:00,176.21,176.32,175.45,175.63,13934.0,175.731,175.8407,174.9731,175.1526,13934.0
2022-09-22 13:30:00,175.68,176.43,175.35,176.27,10704.0,175.2024,175.9504,174.8733,175.7908,10704.0
2022-09-22 14:00:00,176.31,176.38,175.21,175.36,8113.0,175.8307,175.9005,174.7337,174.8833,8113.0
2022-09-22 14:30:00,175.28,176.08,175.21,175.94,6785.0,174.8035,175.6014,174.7337,175.4617,6785.0
2022-09-22 15:00:00,175.92,176.77,175.81,175.93,10341.0,175.4418,176.2895,175.3321,175.4518,10341.0
2022-09-22 15:30:00,175.97,176.35,174.59,174.72,66150.0,175.4917,175.8706,174.1154,174.245,66150.0
2022-09-23 09:30:00,174.64,175.45,173.05,173.08,34161.0,174.1653,174.9731,172.5796,172.6095,34161.0
2022-09-23 10:00:00,173.19,173.86,173.0,173.6,24784.0,172.7192,173.3874,172.5297,173.1281,24784.0
2022-09-23 10:30:00,173.63,173.72,172.49,172.87,18061.0,173.158,173.2478,172.0211,172.4001,18061.0
2022-09-23 11:00:00,172.71,173.08,172.03,172.03,19112.0,172.2405,172.6095,171.5624,171.5624,19112.0
2022-09-23 11:30:00,172.16,172.51,171.73,171.73,7923.0,171.692,172.0411,171.2632,171.2632,7923.0
2022-09-23 12:00:00,171.81,171.81,171.17,171.17,7851.0,171.343,171.343,170.7047,170.7047,7851.0
2022-09-23 12:30:00,171.14,172.92,171.14,172.84,20636.0,170.6748,172.4499,170.6748,172.3702,20636.0
2022-09-23 13:00:00,172.83,173.29,172.54,172.59,14801.0,172.3602,172.8189,172.071,172.1208,14801.0
2022-09-23 13:30:00,172.52,173.29,172.48,173.09,12928.0,172.051,172.8189,172.0111,172.6195,12928.0
2022-09-23 14:00:00,172.97,173.31,172.22,172.64,19146.0,172.4998,172.8389,171.7518,172.1707,19146.0
2022-09-23 14:30:00,172.64,172.64,171.89,172.0,12376.0,172.1707,172.1707,171.4227,171.5324,12376.0
2022-09-23 15:00:00,172.15,173.13,172.09,172.71,15957.0,171.682,172.6594,171.6222,172.2405,15957.0
2022-09-23 15:30:00,172.77,173.78,172.77,173.71,69185.0,172.3004,173.3076,172.3004,173.2378,69185.0
2022-09-26 09:30:00,173.85,176.29,173.85,176.24,31145.0,173.3774,175.8108,173.3774,175.7609,31145.0
2022-09-26 10:00:00,176.54,178.04,176.12,178.04,30663.0,176.0601,177.556,175.6412,177.556,30663.0
2022-09-26 10:30:00,178.02,178.21,176.35,176.88,36895.0,177.5361,177.7256,175.8706,176.3992,36895.0
2022-09-26 11:00:00,177.03,177.2,175.47,175.48,15882.0,176.5488,176.7183,174.993,175.003,15882.0
2022-09-26 11:30:00,175.6,176.1,175.13,176.02,10454.0,175.1227,175.6213,174.6539,175.5415,10454.0
2022-09-26 12:00:00,175.87,175.95,174.86,174.91,20807.0,175.3919,175.4717,174.3847,174.4345,20807.0
2022-09-26 12:30:00,175.07,175.79,174.56,175.68,11796.0,174.5941,175.3121,174.0855,175.2024,11796.0
2022-09-26 13:00:00,175.67,175.73,174.97,175.18,31191.0,175.1925,175.2523,174.4944,174.7038,31191.0
2022-09-26 13:30:00,175.23,175.5,174.29,174.5,23476.0,174.7537,175.0229,173.8162,174.0256,23476.0
2022-09-26 14:00:00,174.51,175.52,174.47,174.81,9057.0,174.0356,175.0429,173.9957,174.3348,9057.0
2022-09-26 14:30:00,174.88,175.69,174.58,175.33,13890.0,174.4046,175.2124,174.1054,174.8534,13890.0
2022-09-26 15:00:00,175.34,175.54,174.63,174.75,20941.0,174.8634,175.0628,174.1553,174.275,20941.0
2022-09-26 15:30:00,174.66,174.94,173.25,173.27,129499.0,174.1852,174.4645,172.779,172.799,129499.0
2022-09-27 09:30:00,174.79,176.91,174.79,175.84,53795.0,174.3149,176.4291,174.3149,175.362,53795.0
2022-09-27 10:00:00,175.84,176.01,174.87,175.45,27545.0,175.362,175.5315,174.3946,174.9731,27545.0
2022-09-27 10:30:00,175.53,176.17,175.47,175.64,10918.0,175.0528,175.6911,174.993,175.1625,10918.0
2022-09-27 11:00:00,175.58,175.63,174.14,174.15,11804.0,175.1027,175.1526,173.6666,173.6766,11804.0
2022-09-27 11:30:00,174.14,174.79,174.12,174.12,9259.0,173.6666,174.3149,173.6467,173.6467,9259.0
2022-09-27 12:00:00,174.13,174.17,172.41,172.78,8957.0,173.6567,173.6965,171.9413,172.3103,8957.0
2022-09-27 12:30:00,172.68,173.29,172.58,173.15,7804.0,172.2106,172.8189,172.1109,172.6793,7804.0
2022-09-27 13:00:00,173.17,173.18,171.99,172.52,9383.0,172.6993,172.7092,171.5225,172.051,9383.0
2022-09-27 13:30:00,172.37,172.68,171.73,172.05,8524.0,171.9014,172.2106,171.2632,171.5823,8524.0
2022-09-27 14:00:00,172.04,172.38,171.58,171.89,9308.0,171.5723,171.9114,171.1136,171.4227,9308.0
2022-09-27 14:30:00,171.93,172.9,171.7,172.77,8502.0,171.4626,172.43,171.2333,172.3004,8502.0
2022-09-27 15:00:00,172.64,172.64,172.08,172.19,16216.0,172.1707,172.1707,171.6122,171.7219,16216.0
2022-09-27 15:30:00,172.15,172.76,171.71,172.52,63258.0,171.682,172.2904,171.2432,172.051,63258.0
2022-09-28 09:30:00,174.54,176.46,174.14,174.62,35788.0,174.0655,175.9803,173.6666,174.1453,35788.0
2022-09-28 10:00:00,174.7,176.07,173.99,176.03,38879.0,174.2251,175.5914,173.517,175.5515,38879.0
2022-09-28 10:30:00,175.83,175.96,175.38,175.66,6511.0,175.352,175.4817,174.9033,175.1825,6511.0
2022-09-28 11:00:00,175.66,176.31,175.45,176.05,10920.0,175.1825,175.8307,174.9731,175.5714,10920.0
2022-09-28 11:30:00,176.15,176.85,175.8,176.76,8403.0,175.6712,176.3693,175.3221,176.2795,8403.0
2022-09-28 12:00:00,176.78,177.23,176.32,176.39,8976.0,176.2994,176.7482,175.8407,175.9105,8976.0
2022-09-28 12:30:00,176.4,176.72,176.19,176.33,6470.0,175.9205,176.2396,175.7111,175.8507,6470.0
2022-09-28 13:00:00,176.35,176.73,176.0,176.06,15284.0,175.8706,176.2496,175.5216,175.5814,15284.0
2022-09-28 13:30:00,176.01,176.55,175.56,176.21,16069.0,175.5315,176.0701,175.0828,175.731,16069.0
2022-09-28 14:00:00,176.32,176.52,175.7,175.91,5023.0,175.8407,176.0402,175.2224,175.4318,5023.0
2022-09-28 14:30:00,175.91,176.08,175.67,175.73,11468.0,175.4318,175.6014,175.1925,175.2523,11468.0
2022-09-28 15:00:00,175.64,177.01,175.64,176.91,46921.0,175.1625,176.5288,175.1625,176.4291,46921.0
2022-09-28 15:30:00,176.96,177.91,176.95,177.29,75794.0,176.479,177.4264,176.469,176.8081,75794.0
2022-09-29 09:30:00,176.17,176.24,174.81,175.21,18467.0,175.6911,175.7609,174.3348,174.7337,18467.0
2022-09-29 10:00:00,175.18,175.36,174.48,174.87,25479.0,174.7038,174.8833,174.0057,174.3946,25479.0
2022-09-29 10:30:00,174.9,175.22,174.35,175.1,14841.0,174.4246,174.7437,173.8761,174.624,14841.0
2022-09-29 11:00:00,174.95,175.45,174.1,174.57,16292.0,174.4744,174.9731,173.6267,174.0955,16292.0
2022-09-29 11:30:00,174.49,175.1,174.38,174.94,18775.0,174.0157,174.624,173.906,174.4645,18775.0
2022-09-29 12:00:00,174.95,175.57,174.56,175.19,24987.0,174.4744,175.0927,174.0855,174.7138,24987.0
2022-09-29 12:30:00,175.04,175.48,174.92,175.1,33369.0,174.5642,175.003,174.4445,174.624,33369.0
2022-09-29 13:00:00,175.08,175.36,174.99,175.13,13569.0,174.6041,174.8833,174.5143,174.6539,13569.0
2022-09-29 13:30:00,175.01,175.41,174.96,175.03,41855.0,174.5343,174.9332,174.4844,174.5542,41855.0
2022-09-29 14:00:00,175.0,175.23,174.5,175.23,55919.0,174.5243,174.7537,174.0256,174.7537,55919.0
2022-09-29 14:30:00,175.26,175.79,174.76,174.78,24993.0,174.7836,175.3121,174.2849,174.3049,24993.0
2022-09-29 15:00:00,174.83,175.31,174.47,174.52,50565.0,174.3548,174.8334,173.9957,174.0456,50565.0
2022-09-29 15:30:00,174.47,176.29,174.45,176.17,78355.0,173.9957,175.8108,173.9758,175.6911,78355.0
2022-09-30 09:30:00,176.76,178.2,175.94,177.83,25287.0,176.2795,177.7156,175.4617,177.3466,25287.0
2022-09-30 10:00:00,177.61,177.89,176.94,177.55,8301.0,177.1272,177.4064,176.459,177.0674,8301.0
2022-09-30 10:30:00,177.66,178.86,177.64,178.33,7357.0,177.1771,178.3738,177.1571,177.8452,7357.0
2022-09-30 11:00:00,178.48,178.94,178.21,178.22,63670.0,177.9948,178.4536,177.7256,177.7355,63670.0
2022-09-30 11:30:00,178.14,178.22,176.88,177.09,19325.0,177.6558,177.7355,176.3992,176.6086,19325.0
2022-09-30 12:00:00,176.98,177.05,176.31,176.52,11173.0,176.4989,176.5687,175.8307,176.0402,11173.0
2022-09-30 12:30:00,176.6,176.97,176.39,176.75,7244.0,176.1199,176.4889,175.9105,176.2695,7244.0
2022-09-30 13:00:00,176.62,176.95,176.49,176.73,7052.0,176.1399,176.469,176.0102,176.2496,7052.0
2022-09-30 13:30:00,176.87,176.87,175.43,175.43,18963.0,176.3892,176.3892,174.9531,174.9531,18963.0
2022-09-30 14:00:00,175.4,175.79,175.26,175.34,6610.0,174.9232,175.3121,174.7836,174.8634,6610.0
2022-09-30 14:30:00,175.41,175.78,174.7,174.8,13990.0,174.9332,175.3022,174.2251,174.3248,13990.0
2022-09-30 15:00:00,174.79,175.54,174.79,175.27,18189.0,174.3149,175.0628,174.3149,174.7936,18189.0
2022-09-30 15:30:00,175.35,175.6,173.49,173.85,98665.0,174.8733,175.1227,173.0184,173.3774,98665.0
2022-10-03 09:30:00,174.79,176.03,174.42,174.62,20903.0,174.3149,175.5515,173.9459,174.1453,20903.0
2022-10-03 10:00:00,175.11,176.56,175.11,176.3,14180.0,174.634,176.08,174.634,175.8208,14180.0
2022-10-03 10:30:00,176.4,176.56,175.96,176.12,15686.0,175.9205,176.08,175.4817,175.6412,15686.0
2022-10-03 11:00:00,176.02,177.1,175.94,176.83,15583.0,175.5415,176.6186,175.4617,176.3493,15583.0
2022-10-03 11:30:00,176.87,176.87,176.18,176.49,18541.0,176.3892,176.3892,175.7011,176.0102,18541.0
2022-10-03 12:00:00,176.73,177.04,176.47,176.47,6106.0,176.2496,176.5587,175.9903,175.9903,6106.0
2022-10-03 12:30:00,176.56,177.0,176.32,177.0,7793.0,176.08,176.5189,175.8407,176.5189,7793.0
2022-10-03 13:00:00,177.04,177.47,176.92,177.36,7478.0,176.5587,176.9876,176.4391,176.8779,7478.0
2022-10-03 13:30:00,177.41,177.81,177.41,177.81,3781.0,176.9277,177.3267,176.9277,177.3267,3781.0
2022-10-03 14:00:00,177.75,179.04,177.73,178.98,15885.0,177.2668,178.5533,177.2469,178.4935,15885.0
2022-10-03 14:30:00,179.05,179.92,179.01,179.81,13994.0,178.5633,179.4309,178.5234,179.3212,13994.0
2022-10-03 15:00:00,179.82,179.96,179.48,179.83,15437.0,179.3312,179.4708,178.9921,179.3412,15437.0
2022-10-03 15:30:00,179.96,180.02,179.23,179.29,65118.0,179.4708,179.5306,178.7428,178.8026,65118.0
2022-10-04 09:30:00,174.98,182.48,174.98,182.31,57924.0,174.5043,181.984,174.5043,181.8144,57924.0
2022-10-04 10:00:00,182.47,182.81,181.9,182.0,44544.0,181.974,182.3131,181.4055,181.5053,44544.0
2022-10-04 10:30:00,181.94,183.29,181.05,182.57,376625.0,181.4454,182.7918,180.5578,182.0737,376625.0
2022-10-04 11:00:00,182.65,182.65,182.15,182.54,13845.0,182.1535,182.1535,181.6549,182.0438,13845.0
2022-10-04 11:30:00,182.5,182.65,181.64,181.89,10747.0,182.0039,182.1535,181.1462,181.3956,10747.0
2022-10-04 12:00:00,181.89,182.52,181.76,182.4,13466.0,181.3956,182.0238,181.2659,181.9042,13466.0
2022-10-04 12:30:00,182.52,182.66,181.72,182.19,13740.0,182.0238,182.1635,181.226,181.6947,13740.0
2022-10-04 13:00:00,182.11,182.15,181.69,182.1,9954.0,181.615,181.6549,181.1961,181.605,9954.0
2022-10-04 13:30:00,182.1,182.88,182.04,182.88,15624.0,181.605,182.3829,181.5452,182.3829,15624.0
2022-10-04 14:00:00,182.97,183.17,182.65,182.65,8957.0,182.4726,182.6721,182.1535,182.1535,8957.0
2022-10-04 14:30:00,182.53,183.52,182.52,183.42,14861.0,182.0338,183.0211,182.0238,182.9214,14861.0
2022-10-04 15:00:00,183.34,183.4,182.78,182.95,22098.0,182.8416,182.9015,182.2831,182.4527,22098.0
2022-10-04 15:30:00,182.92,183.65,182.79,183.52,72555.0,182.4228,183.1508,182.2931,183.0211,72555.0
2022-10-05 09:30:00,182.91,183.37,181.82,182.06,33743.0,182.4128,182.8715,181.3257,181.5651,33743.0
2022-10-05 10:00:00,182.04,182.06,180.96,180.96,30084.0,181.5452,181.5651,180.4681,180.4681,30084.0
2022-10-05 10:30:00,180.82,181.11,180.2,180.62,39739.0,180.3285,180.6177,179.7102,180.129,39739.0
2022-10-05 11:00:00,180.76,181.53,180.64,181.4,31642.0,180.2686,181.0365,180.149,180.9069,31642.0
2022-10-05 11:30:00,181.47,181.85,181.1,181.57,53147.0,180.9767,181.3557,180.6077,181.0764,53147.0
2022-10-05 12:00:00,181.45,182.37,180.97,182.35,32738.0,180.9568,181.8743,180.4781,181.8543,32738.0
2022-10-05 12:30:00,182.35,183.02,182.03,182.8,19865.0,181.8543,182.5225,181.5352,182.3031,19865.0
2022-10-05 13:00:00,182.77,183.86,182.77,183.54,15115.0,182.2732,183.3602,182.2732,183.0411,15115.0
2022-10-05 13:30:00,183.64,184.08,183.5,183.72,10805.0,183.1408,183.5796,183.0012,183.2206,10805.0
2022-10-05 14:00:00,183.47,184.11,183.43,184.02,15645.0,182.9713,183.6095,182.9314,183.5198,15645.0
2022-10-05 14:30:00,184.09,184.3,183.77,184.07,20946.0,183.5896,183.799,183.2704,183.5696,20946.0
2022-10-05 15:00:00,184.11,185.14,184.11,184.59,39657.0,183.6095,184.6367,183.6095,184.0882,39657.0
2022-10-05 15:30:00,184.62,184.94,183.56,183.82,108905.0,184.1181,184.4373,183.061,183.3203,108905.0
2022-10-06 09:30:00,184.14,185.04,183.6,184.22,27724.0,183.6394,184.537,183.1009,183.7192,27724.0
2022-10-06 10:00:00,184.26,184.26,183.31,183.48,14689.0,183.7591,183.7591,182.8117,182.9812,14689.0
2022-10-06 10:30:00,183.35,183.95,182.61,183.95,22704.0,182.8516,183.45,182.1136,183.45,22704.0
2022-10-06 11:00:00,183.94,184.27,183.04,184.16,20227.0,183.44,183.7691,182.5424,183.6594,20227.0
2022-10-06 11:30:00,184.15,184.27,183.2,183.2,7198.0,183.6494,183.7691,182.702,182.702,7198.0
2022-10-06 12:00:00,182.94,183.16,182.65,183.07,8485.0,182.4427,182.6621,182.1535,182.5724,8485.0
2022-10-06 12:30:00,182.98,184.22,182.77,183.71,28210.0,182.4826,183.7192,182.2732,183.2106,28210.0
2022-10-06 13:00:00,183.72,183.72,182.97,183.17,26081.0,183.2206,183.2206,182.4726,182.6721,26081.0
2022-10-06 13:30:00,183.1,183.1,182.56,182.79,8239.0,182.6023,182.6023,182.0637,182.2931,8239.0
2022-10-06 14:00:00,182.76,182.76,181.87,182.1,10911.0,182.2632,182.2632,181.3756,181.605,10911.0
2022-10-06 14:30:00,182.17,182.25,181.09,181.34,14676.0,181.6748,181.7546,180.5977,180.8471,14676.0
2022-10-06 15:00:00,181.38,181.73,180.77,181.73,25888.0,180.8869,181.236,180.2786,181.236,25888.0
2022-10-06 15:30:00,181.7,182.26,181.48,182.09,131127.0,181.2061,181.7646,180.9867,181.595,131127.0
2022-10-07 09:30:00,180.08,180.68,179.25,179.74,41416.0,179.5905,180.1888,178.7627,179.2514,41416.0
2022-10-07 10:00:00,179.83,179.83,179.07,179.7,34085.0,179.3412,179.3412,178.5832,179.2115,34085.0
2022-10-07 10:30:00,179.83,180.47,179.63,180.27,18759.0,179.3412,179.9794,179.1417,179.78,18759.0
2022-10-07 11:00:00,180.31,180.31,179.17,179.44,10240.0,179.8199,179.8199,178.683,178.9522,10240.0
2022-10-07 11:30:00,179.55,179.71,179.0,179.34,7965.0,179.0619,179.2215,178.5134,178.8525,7965.0
2022-10-07 12:00:00,179.28,179.41,178.55,178.65,11545.0,178.7927,178.9223,178.0646,178.1644,11545.0
2022-10-07 12:30:00,178.54,178.6,177.97,178.25,18218.0,178.0547,178.1145,177.4862,177.7655,18218.0
2022-10-07 13:00:00,178.21,178.57,178.01,178.25,18532.0,177.7256,178.0846,177.5261,177.7655,18532.0
2022-10-07 13:30:00,178.09,178.1,177.05,177.18,17742.0,177.6059,177.6159,176.5687,176.6984,17742.0
2022-10-07 14:00:00,177.17,178.12,177.17,177.69,12670.0,176.6884,177.6358,176.6884,177.207,12670.0
2022-10-07 14:30:00,177.78,178.13,177.66,178.04,11946.0,177.2967,177.6458,177.1771,177.556,11946.0
2022-10-07 15:00:00,178.09,178.38,177.39,177.66,26676.0,177.6059,177.8951,176.9078,177.1771,26676.0
2022-10-07 15:30:00,177.61,178.13,177.26,177.9,111177.0,177.1272,177.6458,176.7781,177.4164,111177.0
2022-10-10 09:30:00,178.88,178.88,177.68,177.77,14433.0,178.3937,178.3937,177.197,177.2868,14433.0
2022-10-10 10:00:00,177.75,178.25,177.46,178.03,15846.0,177.2668,177.7655,176.9776,177.5461,15846.0
2022-10-10 10:30:00,178.06,178.06,176.15,176.57,13013.0,177.576,177.576,175.6712,176.09,13013.0
2022-10-10 11:00:00,176.48,176.49,175.78,176.08,6961.0,176.0003,176.0102,175.3022,175.6014,6961.0
2022-10-10 11:30:00,176.12,176.51,175.97,176.16,4864.0,175.6412,176.0302,175.4917,175.6811,4864.0
2022-10-10 12:00:00,176.05,176.05,175.07,175.22,10791.0,175.5714,175.5714,174.5941,174.7437,10791.0
2022-10-10 12:30:00,175.27,175.74,175.27,175.54,13669.0,174.7936,175.2623,174.7936,175.0628,13669.0
2022-10-10 13:00:00,175.58,176.04,175.26,175.64,13253.0,175.1027,175.5615,174.7836,175.1625,13253.0
2022-10-10 13:30:00,175.56,177.31,175.52,177.21,10218.0,175.0828,176.828,175.0429,176.7283,10218.0
2022-10-10 14:00:00,177.13,177.17,176.52,176.8,6914.0,176.6485,176.6884,176.0402,176.3194,6914.0
2022-10-10 14:30:00,176.72,177.49,176.72,177.1,5403.0,176.2396,177.0075,176.2396,176.6186,5403.0
2022-10-10 15:00:00,177.3,177.82,176.9,177.19,11020.0,176.818,177.3366,176.4191,176.7083,11020.0
2022-10-10 15:30:00,177.16,177.53,176.94,177.1,49267.0,176.6784,177.0474,176.459,176.6186,49267.0
2022-10-11 09:30:00,177.03,177.03,174.59,174.68,29452.0,176.5488,176.5488,174.1154,174.2052,29452.0
2022-10-11 10:00:00,174.73,175.42,174.36,175.05,33040.0,174.255,174.9431,173.886,174.5742,33040.0
2022-10-11 10:30:00,174.86,175.92,174.71,175.33,17158.0,174.3847,175.4418,174.2351,174.8534,17158.0
2022-10-11 11:00:00,175.39,176.65,175.39,176.65,12642.0,174.9132,176.1698,174.9132,176.1698,12642.0
2022-10-11 11:30:00,176.53,177.33,176.53,176.66,5562.0,176.0501,176.848,176.0501,176.1798,5562.0
2022-10-11 12:00:00,176.67,176.83,176.06,176.54,9307.0,176.1897,176.3493,175.5814,176.0601,9307.0
2022-10-11 12:30:00,176.59,177.55,176.59,176.99,8402.0,176.11,177.0674,176.11,176.5089,8402.0
2022-10-11 13:00:00,176.95,177.17,176.32,176.44,10736.0,176.469,176.6884,175.8407,175.9604,10736.0
2022-10-11 13:30:00,176.52,176.97,176.31,176.84,8816.0,176.0402,176.4889,175.8307,176.3593,8816.0
2022-10-11 14:00:00,176.92,177.23,176.53,176.99,7986.0,176.4391,176.7482,176.0501,176.5089,7986.0
2022-10-11 14:30:00,176.95,177.07,174.54,174.62,11971.0,176.469,176.5887,174.0655,174.1453,11971.0
2022-10-11 15:00:00,174.54,174.78,173.9,174.34,21356.0,174.0655,174.3049,173.4273,173.8661,21356.0
2022-10-11 15:30:00,174.38,175.24,173.99,174.91,74097.0,173.906,174.7636,173.517,174.4345,74097.0
2022-10-12 09:30:00,175.9,176.01,174.75,175.68,15952.0,175.4218,175.5315,174.275,175.2024,15952.0
2022-10-12 10:00:00,175.84,176.09,174.81,175.57,19401.0,175.362,175.6113,174.3348,175.0927,19401.0
2022-10-12 10:30:00,175.58,176.15,174.84,175.39,13664.0,175.1027,175.6712,174.3647,174.9132,13664.0
2022-10-12 11:00:00,175.39,176.3,175.39,176.15,14633.0,174.9132,175.8208,174.9132,175.6712,14633.0
2022-10-12 11:30:00,176.17,176.67,175.99,176.49,13601.0,175.6911,176.1897,175.5116,176.0102,13601.0
2022-10-12 12:00:00,176.52,176.59,175.85,175.96,6881.0,176.0402,176.11,175.372,175.4817,6881.0
2022-10-12 12:30:00,175.89,176.13,175.63,176.13,7330.0,175.4119,175.6512,175.1526,175.6512,7330.0
2022-10-12 13:00:00,176.17,176.17,175.66,175.81,6849.0,175.6911,175.6911,175.1825,175.3321,6849.0
2022-10-12 13:30:00,175.82,175.87,175.54,175.83,13132.0,175.3421,175.3919,175.0628,175.352,13132.0
2022-10-12 14:00:00,175.95,176.44,175.6,176.05,15896.0,175.4717,175.9604,175.1227,175.5714,15896.0
2022-10-12 14:30:00,176.14,176.2,175.5,175.67,13622.0,175.6612,175.721,175.0229,175.1925,13622.0
2022-10-12 15:00:00,175.66,176.09,175.57,175.96,19291.0,175.1825,175.6113,175.0927,175.4817,19291.0
2022-10-12 15:30:00,175.81,176.2,175.65,175.68,73730.0,175.3321,175.721,175.1725,175.2024,73730.0
2022-10-13 09:30:00,171.0,172.16,169.34,169.55,62252.0,170.5352,171.692,168.8797,169.0891,62252.0
2022-10-13 10:00:00,169.61,171.43,169.24,169.32,53509.0,169.1489,170.964,168.7799,168.8597,53509.0
2022-10-13 10:30:00,169.32,170.88,169.32,170.03,14426.0,168.8597,170.4155,168.8597,169.5678,14426.0
2022-10-13 11:00:00,169.83,175.03,169.81,174.59,16974.0,169.3683,174.5542,169.3484,174.1154,16974.0
2022-10-13 11:30:00,174.67,177.03,174.39,175.89,21399.0,174.1952,176.5488,173.9159,175.4119,21399.0
2022-10-13 12:00:00,176.01,176.61,175.51,175.68,16995.0,175.5315,176.1299,175.0329,175.2024,16995.0
2022-10-13 12:30:00,175.58,176.54,175.58,176.27,10867.0,175.1027,176.0601,175.1027,175.7908,10867.0
2022-10-13 13:00:00,176.53,177.67,176.2,177.45,12767.0,176.0501,177.187,175.721,176.9676,12767.0
2022-10-13 13:30:00,177.44,177.98,177.19,177.48,9798.0,176.9577,177.4962,176.7083,176.9975,9798.0
2022-10-13 14:00:00,177.32,177.46,176.75,176.75,4992.0,176.838,176.9776,176.2695,176.2695,4992.0
2022-10-13 14:30:00,176.76,177.96,176.76,177.81,9007.0,176.2795,177.4762,176.2795,177.3267,9007.0
2022-10-13 15:00:00,177.82,178.62,177.63,177.9,15561.0,177.3366,178.1344,177.1471,177.4164,15561.0
2022-10-13 15:30:00,177.93,178.08,176.78,176.85,81689.0,177.4463,177.5959,176.2994,176.3693,81689.0
2022-10-14 09:30:00,179.16,179.66,178.03,179.34,18730.0,178.673,179.1716,177.5461,178.8525,18730.0
2022-10-14 10:00:00,179.2,179.2,176.18,176.87,8479.0,178.7129,178.7129,175.7011,176.3892,8479.0
2022-10-14 10:30:00,176.64,177.53,176.24,176.54,4600.0,176.1598,177.0474,175.7609,176.0601,4600.0
2022-10-14 11:00:00,176.99,177.08,175.52,176.1,6238.0,176.5089,176.5986,175.0429,175.6213,6238.0
2022-10-14 11:30:00,176.07,176.09,174.9,175.08,5600.0,175.5914,175.6113,174.4246,174.6041,5600.0
2022-10-14 12:00:00,174.84,175.44,174.19,174.83,7904.0,174.3647,174.9631,173.7165,174.3548,7904.0
2022-10-14 12:30:00,174.91,175.38,174.66,174.71,6697.0,174.4345,174.9033,174.1852,174.2351,6697.0
2022-10-14 13:00:00,174.89,175.2,174.47,174.88,5148.0,174.4146,174.7237,173.9957,174.4046,5148.0
2022-10-14 13:30:00,174.87,175.53,174.82,175.53,5056.0,174.3946,175.0528,174.3448,175.0528,5056.0
2022-10-14 14:00:00,175.44,175.5,174.62,174.8,6436.0,174.9631,175.0229,174.1453,174.3248,6436.0
2022-10-14 14:30:00,174.79,174.79,174.32,174.6,7474.0,174.3149,174.3149,173.8461,174.1254,7474.0
2022-10-14 15:00:00,174.83,175.21,174.61,175.11,17308.0,174.3548,174.7337,174.1353,174.634,17308.0
2022-10-14 15:30:00,175.03,175.51,173.81,174.1,77707.0,174.5542,175.0329,173.3375,173.6267,77707.0
2022-10-17 09:30:00,177.73,179.96,177.61,179.34,13994.0,177.2469,179.4708,177.1272,178.8525,13994.0
2022-10-17 10:00:00,179.6,180.3,179.36,179.81,6053.0,179.1118,179.8099,178.8724,179.3212,6053.0
2022-10-17 10:30:00,179.74,180.21,179.46,179.73,7400.0,179.2514,179.7201,178.9722,179.2414,7400.0
2022-10-17 11:00:00,179.86,180.46,179.67,180.42,12960.0,179.3711,179.9694,179.1816,179.9296,12960.0
2022-10-17 11:30:00,180.43,180.94,180.36,180.92,7555.0,179.9395,180.4481,179.8697,180.4282,7555.0
2022-10-17 12:00:00,180.85,181.2,180.11,180.16,4953.0,180.3584,180.7074,179.6204,179.6703,4953.0
2022-10-17 12:30:00,180.21,180.29,179.3,179.31,4646.0,179.7201,179.7999,178.8126,178.8226,4646.0
2022-10-17 13:00:00,179.33,179.81,179.12,179.81,3310.0,178.8425,179.3212,178.6331,179.3212,3310.0
2022-10-17 13:30:00,179.71,180.13,179.64,180.02,5057.0,179.2215,179.6403,179.1517,179.5306,5057.0
2022-10-17 14:00:00,180.06,180.44,179.48,179.75,7262.0,179.5705,179.9495,178.9921,179.2614,7262.0
2022-10-17 14:30:00,179.69,180.02,179.58,179.84,4331.0,179.2015,179.5306,179.0918,179.3511,4331.0
2022-10-17 15:00:00,179.79,179.94,179.62,179.81,7521.0,179.3013,179.4509,179.1317,179.3212,7521.0
2022-10-17 15:30:00,179.96,180.25,179.45,179.64,43751.0,179.4708,179.76,178.9622,179.1517,43751.0
2022-10-18 09:30:00,183.53,184.65,183.36,183.43,27215.0,183.0311,184.1481,182.8616,182.9314,27215.0
2022-10-18 10:00:00,183.64,184.71,183.33,184.04,16633.0,183.1408,184.2079,182.8316,183.5397,16633.0
2022-10-18 10:30:00,184.07,184.46,183.19,184.02,12867.0,183.5696,183.9586,182.692,183.5198,12867.0
2022-10-18 11:00:00,183.81,184.08,181.62,181.83,36693.0,183.3103,183.5796,181.1263,181.3357,36693.0
2022-10-18 11:30:00,181.9,181.94,180.87,181.56,21712.0,181.4055,181.4454,180.3783,181.0665,21712.0
2022-10-18 12:00:00,181.63,182.47,181.11,182.33,23835.0,181.1363,181.974,180.6177,181.8344,23835.0
2022-10-18 12:30:00,182.33,183.1,182.05,182.29,15924.0,181.8344,182.6023,181.5551,181.7945,15924.0
2022-10-18 13:00:00,182.3,182.56,182.04,182.33,13939.0,181.8044,182.0637,181.5452,181.8344,13939.0
2022-10-18 13:30:00,182.44,182.88,182.42,182.86,21174.0,181.9441,182.3829,181.9241,182.3629,21174.0
2022-10-18 14:00:00,182.93,182.93,182.24,182.56,11350.0,182.4327,182.4327,181.7446,182.0637,11350.0
2022-10-18 14:30:00,182.52,182.54,181.43,182.05,35910.0,182.0238,182.0438,180.9368,181.5551,35910.0
2022-10-18 15:00:00,182.05,182.49,181.67,182.43,22561.0,181.5551,181.9939,181.1762,181.9341,22561.0
2022-10-18 15:30:00,182.4,183.0,182.39,182.92,87669.0,181.9042,182.5025,181.8942,182.4228,87669.0
2022-10-19 09:30:00,181.31,182.19,181.01,181.39,50216.0,180.8171,181.6947,180.518,180.8969,50216.0
2022-10-19 10:00:00,181.52,182.81,181.34,182.75,11688.0,181.0266,182.3131,180.8471,182.2532,11688.0
2022-10-19 10:30:00,182.69,182.69,181.52,181.54,22723.0,182.1934,182.1934,181.0266,181.0465,22723.0
2022-10-19 11:00:00,181.6,182.08,181.49,181.49,9530.0,181.1063,181.585,180.9966,180.9966,9530.0
2022-10-19 11:30:00,181.42,182.02,181.38,181.77,9451.0,180.9268,181.5252,180.8869,181.2759,9451.0
2022-10-19 12:00:00,181.77,181.77,181.2,181.31,13939.0,181.2759,181.2759,180.7074,180.8171,13939.0
2022-10-19 12:30:00,181.27,181.67,180.94,181.17,49029.0,180.7772,181.1762,180.4481,180.6775,49029.0
2022-10-19 13:00:00,181.17,181.31,180.45,180.99,29316.0,180.6775,180.8171,179.9595,180.498,29316.0
2022-10-19 13:30:00,180.93,181.21,180.45,181.17,21151.0,180.4382,180.7174,179.9595,180.6775,21151.0
2022-10-19 14:00:00,181.02,181.91,181.02,181.9,5742.0,180.5279,181.4155,180.5279,181.4055,5742.0
2022-10-19 14:30:00,181.84,181.97,181.35,181.47,15353.0,181.3457,181.4753,180.857,180.9767,15353.0
2022-10-19 15:00:00,181.36,182.41,181.31,182.14,24180.0,180.867,181.9141,180.8171,181.6449,24180.0
2022-10-19 15:30:00,182.13,182.22,181.64,182.1,50899.0,181.6349,181.7247,181.1462,181.605,50899.0
2022-10-20 09:30:00,182.49,182.95,181.71,182.55,11176.0,181.9939,182.4527,181.216,182.0538,11176.0
2022-10-20 10:00:00,182.7,183.85,182.7,183.07,17665.0,182.2034,183.3502,182.2034,182.5724,17665.0
2022-10-20 10:30:00,183.26,183.26,182.34,183.09,17119.0,182.7618,182.7618,181.8443,182.5923,17119.0
2022-10-20 11:00:00,183.16,183.16,182.16,182.27,15771.0,182.6621,182.6621,181.6648,181.7745,15771.0
2022-10-20 11:30:00,182.35,183.06,182.3,182.52,14113.0,181.8543,182.5624,181.8044,182.0238,14113.0
2022-10-20 12:00:00,182.55,182.55,181.19,181.38,11985.0,182.0538,182.0538,180.6975,180.8869,11985.0
2022-10-20 12:30:00,181.38,181.73,181.09,181.44,15784.0,180.8869,181.236,180.5977,180.9468,15784.0
2022-10-20 13:00:00,181.44,181.58,180.67,181.02,14258.0,180.9468,181.0864,180.1789,180.5279,14258.0
2022-10-20 13:30:00,180.86,180.94,180.02,180.3,15165.0,180.3684,180.4481,179.5306,179.8099,15165.0
2022-10-20 14:00:00,180.28,180.39,179.8,179.95,17503.0,179.7899,179.8996,179.3112,179.4608,17503.0
2022-10-20 14:30:00,179.9,180.27,179.44,180.03,19013.0,179.411,179.78,178.9522,179.5406,19013.0
2022-10-20 15:00:00,179.97,180.44,179.33,179.45,23654.0,179.4808,179.9495,178.8425,178.9622,23654.0
2022-10-20 15:30:00,179.41,179.44,178.58,178.62,123053.0,178.9223,178.9522,178.0946,178.1344,123053.0
2022-10-21 09:30:00,177.06,177.38,174.91,176.27,68753.0,176.5787,176.8978,174.4345,175.7908,68753.0
2022-10-21 10:00:00,176.38,178.1,175.99,176.25,20485.0,175.9005,177.6159,175.5116,175.7709,20485.0
2022-10-21 10:30:00,176.48,176.61,175.17,175.18,19435.0,176.0003,176.1299,174.6938,174.7038,19435.0
2022-10-21 11:00:00,174.92,175.06,174.41,174.9,18814.0,174.4445,174.5841,173.9359,174.4246,18814.0
2022-10-21 11:30:00,175.16,176.51,175.0,176.5,17241.0,174.6839,176.0302,174.5243,176.0202,17241.0
2022-10-21 12:00:00,176.62,177.24,176.08,176.14,18573.0,176.1399,176.7582,175.6014,175.6612,18573.0
2022-10-21 12:30:00,176.18,177.34,176.07,177.07,15396.0,175.7011,176.8579,175.5914,176.5887,15396.0
2022-10-21 13:00:00,177.08,177.41,176.81,177.1,18419.0,176.5986,176.9277,176.3294,176.6186,18419.0
2022-10-21 13:30:00,177.13,177.9,177.13,177.55,16929.0,176.6485,177.4164,176.6485,177.0674,16929.0
2022-10-21 14:00:00,177.56,178.22,177.56,177.75,23965.0,177.0773,177.7355,177.0773,177.2668,23965.0
2022-10-21 14:30:00,177.76,178.08,177.65,178.08,18224.0,177.2768,177.5959,177.1671,177.5959,18224.0
2022-10-21 15:00:00,178.05,179.11,177.97,179.11,27947.0,177.566,178.6231,177.4862,178.6231,27947.0
2022-10-21 15:30:00,179.05,179.67,178.94,179.01,143398.0,178.5633,179.1816,178.4536,178.5234,143398.0
2022-10-24 09:30:00,180.8,182.92,179.37,181.42,24090.0,180.3085,182.4228,178.8824,180.9268,24090.0
2022-10-24 10:00:00,181.33,181.33,179.0,179.78,26151.0,180.8371,180.8371,178.5134,179.2913,26151.0
2022-10-24 10:30:00,179.67,180.9,179.67,180.9,17587.0,179.1816,180.4083,179.1816,180.4083,17587.0
2022-10-24 11:00:00,180.97,181.28,180.31,180.95,17334.0,180.4781,180.7872,179.8199,180.4581,17334.0
2022-10-24 11:30:00,181.02,182.12,180.93,182.03,13511.0,180.5279,181.6249,180.4382,181.5352,13511.0
2022-10-24 12:00:00,181.92,182.16,181.51,181.97,13610.0,181.4255,181.6648,181.0166,181.4753,13610.0
2022-10-24 12:30:00,182.0,182.33,181.71,181.99,9592.0,181.5053,181.8344,181.216,181.4953,9592.0
2022-10-24 13:00:00,181.99,182.02,181.08,181.19,12898.0,181.4953,181.5252,180.5878,180.6975,12898.0
2022-10-24 13:30:00,181.13,181.4,181.02,181.13,6241.0,180.6376,180.9069,180.5279,180.6376,6241.0
2022-10-24 14:00:00,181.16,181.48,181.07,181.09,6776.0,180.6675,180.9867,180.5778,180.5977,6776.0
2022-10-24 14:30:00,181.13,182.09,181.09,182.06,9682.0,180.6376,181.595,180.5977,181.5651,9682.0
2022-10-24 15:00:00,182.16,182.44,182.04,182.12,12625.0,181.6648,181.9441,181.5452,181.6249,12625.0
2022-10-24 15:30:00,182.13,182.25,181.85,182.21,69972.0,181.6349,181.7546,181.3557,181.7147,69972.0
2022-10-25 09:30:00,183.38,185.78,183.38,185.78,18358.0,182.8815,185.275,182.8815,185.275,18358.0
2022-10-25 10:00:00,185.79,186.07,185.3,185.7,13270.0,185.285,185.5642,184.7963,185.1952,13270.0
2022-10-25 10:30:00,185.67,186.47,185.45,186.09,18800.0,185.1653,185.9631,184.9459,185.5841,18800.0
2022-10-25 11:00:00,186.01,186.72,186.0,186.59,17853.0,185.5044,186.2124,185.4944,186.0828,17853.0
2022-10-25 11:30:00,186.64,186.84,186.51,186.64,13969.0,186.1326,186.3321,186.003,186.1326,13969.0
2022-10-25 12:00:00,186.61,187.04,186.46,186.99,11560.0,186.1027,186.5316,185.9531,186.4817,11560.0
2022-10-25 12:30:00,187.0,187.05,186.04,186.07,11947.0,186.4917,186.5415,185.5343,185.5642,11947.0
2022-10-25 13:00:00,186.17,186.28,185.62,186.02,7709.0,185.6639,185.7736,185.1154,185.5143,7709.0
2022-10-25 13:30:00,186.03,186.36,185.89,186.05,7800.0,185.5243,185.8534,185.3847,185.5443,7800.0
2022-10-25 14:00:00,186.25,186.51,186.13,186.48,7198.0,185.7437,186.003,185.624,185.9731,7198.0
2022-10-25 14:30:00,186.45,187.08,186.44,186.65,10547.0,185.9432,186.5715,185.9332,186.1426,10547.0
2022-10-25 15:00:00,186.67,187.26,186.67,187.18,11121.0,186.1626,186.751,186.1626,186.6712,11121.0
2022-10-25 15:30:00,187.2,187.94,187.11,187.81,66900.0,186.6911,187.4291,186.6014,187.2995,66900.0
2022-10-26 09:30:00,186.54,187.36,186.09,186.6,21742.0,186.0329,186.8507,185.5841,186.0928,21742.0
2022-10-26 10:00:00,186.66,188.71,186.66,188.7,11148.0,186.1526,188.197,186.1526,188.187,11148.0
2022-10-26 10:30:00,188.46,189.61,188.32,188.86,7500.0,187.9477,189.0946,187.8081,188.3466,7500.0
2022-10-26 11:00:00,188.97,189.91,188.96,189.79,12245.0,188.4563,189.3938,188.4463,189.2741,12245.0
2022-10-26 11:30:00,189.78,190.1,189.12,189.43,14374.0,189.2641,189.5832,188.6059,188.9151,14374.0
2022-10-26 12:00:00,189.52,189.69,188.64,188.7,12334.0,189.0048,189.1744,188.1272,188.187,12334.0
2022-10-26 12:30:00,188.74,188.89,187.78,187.78,7924.0,188.2269,188.3765,187.2695,187.2695,7924.0
2022-10-26 13:00:00,187.79,187.83,186.77,186.84,15779.0,187.2795,187.3194,186.2623,186.3321,15779.0
2022-10-26 13:30:00,186.81,186.81,185.98,186.49,8994.0,186.3022,186.3022,185.4744,185.9831,8994.0
2022-10-26 14:00:00,186.43,186.85,186.29,186.29,8734.0,185.9232,186.3421,185.7836,185.7836,8734.0
2022-10-26 14:30:00,186.44,186.62,185.86,185.94,12446.0,185.9332,186.1127,185.3548,185.4345,12446.0
2022-10-26 15:00:00,185.75,186.0,185.33,185.56,18140.0,185.2451,185.4944,184.8262,185.0556,18140.0
2022-10-26 15:30:00,185.5,185.7,184.54,184.99,81270.0,184.9957,185.1952,184.0384,184.4871,81270.0
2022-10-27 09:30:00,184.4,184.95,183.53,184.64,20837.0,183.8987,184.4472,183.0311,184.1381,20837.0
2022-10-27 10:00:00,184.44,186.43,184.44,186.43,50260.0,183.9386,185.9232,183.9386,185.9232,50260.0
2022-10-27 10:30:00,186.45,187.0,184.55,184.55,40656.0,185.9432,186.4917,184.0483,184.0483,40656.0
2022-10-27 11:00:00,184.48,185.57,184.38,184.99,9831.0,183.9785,185.0656,183.8788,184.4871,9831.0
2022-10-27 11:30:00,184.81,185.37,184.17,184.68,11914.0,184.3076,184.8661,183.6694,184.178,11914.0
2022-10-27 12:00:00,184.52,185.5,184.52,184.98,9781.0,184.0184,184.9957,184.0184,184.4772,9781.0
2022-10-27 12:30:00,184.99,185.78,184.99,185.69,38275.0,184.4871,185.275,184.4871,185.1852,38275.0
2022-10-27 13:00:00,185.75,186.23,185.37,185.87,10193.0,185.2451,185.7238,184.8661,185.3647,10193.0
2022-10-27 13:30:00,185.72,185.77,184.52,184.55,12038.0,185.2151,185.265,184.0184,184.0483,12038.0
2022-10-27 14:00:00,184.45,185.13,184.45,184.83,9937.0,183.9486,184.6268,183.9486,184.3276,9937.0
2022-10-27 14:30:00,184.88,185.53,184.7,185.38,20030.0,184.3774,185.0257,184.1979,184.8761,20030.0
2022-10-27 15:00:00,185.45,186.06,185.0,185.95,28525.0,184.9459,185.5542,184.4971,185.4445,28525.0
2022-10-27 15:30:00,185.99,185.99,185.19,185.8,125057.0,185.4844,185.4844,184.6866,185.2949,125057.0
2022-10-28 09:30:00,195.19,202.19,193.83,200.0,104009.0,194.6594,201.6404,193.3031,199.4563,104009.0
2022-10-28 10:00:00,199.91,200.25,197.6,199.68,55688.0,199.3666,199.7057,197.0629,199.1372,55688.0
2022-10-28 10:30:00,199.79,201.22,199.35,200.55,42515.0,199.2469,200.673,198.8081,200.0048,42515.0
2022-10-28 11:00:00,200.66,201.01,199.38,199.76,25781.0,200.1145,200.4636,198.838,199.217,25781.0
2022-10-28 11:30:00,199.61,201.68,199.4,201.22,48722.0,199.0674,201.1318,198.858,200.673,48722.0
2022-10-28 12:00:00,201.16,203.18,201.16,202.75,30766.0,200.6132,202.6277,200.6132,202.1989,30766.0
2022-10-28 12:30:00,202.72,203.14,202.25,202.45,28506.0,202.1689,202.5878,201.7002,201.8997,28506.0
2022-10-28 13:00:00,202.55,202.66,201.23,201.66,31809.0,201.9994,202.1091,200.683,201.1118,31809.0
2022-10-28 13:30:00,201.7,202.85,201.55,202.5,31789.0,201.1517,202.2986,201.0021,201.9495,31789.0
2022-10-28 14:00:00,202.43,202.55,201.16,201.16,34688.0,201.8797,201.9994,200.6132,200.6132,34688.0
2022-10-28 14:30:00,201.16,202.86,201.02,202.77,47520.0,200.6132,202.3086,200.4736,202.2188,47520.0
2022-10-28 15:00:00,202.63,203.18,202.62,203.14,36811.0,202.0792,202.6277,202.0692,202.5878,36811.0
2022-10-28 15:30:00,203.14,203.67,201.92,203.15,203774.0,202.5878,203.1164,201.3711,202.5978,203774.0
2022-10-31 09:30:00,202.37,202.98,200.43,200.89,31317.0,201.8199,202.4282,199.8852,200.3439,31317.0
2022-10-31 10:00:00,200.89,202.79,200.42,201.42,19308.0,200.3439,202.2387,199.8752,200.8725,19308.0
2022-10-31 10:30:00,201.33,201.59,200.49,200.49,32918.0,200.7827,201.042,199.945,199.945,32918.0
2022-10-31 11:00:00,200.62,201.27,200.43,200.74,24327.0,200.0746,200.7229,199.8852,200.1943,24327.0
2022-10-31 11:30:00,200.82,201.71,200.38,200.96,27125.0,200.2741,201.1617,199.8353,200.4137,27125.0
2022-10-31 12:00:00,200.89,201.69,200.64,201.02,12832.0,200.3439,201.1417,200.0946,200.4736,12832.0
2022-10-31 12:30:00,201.0,201.02,200.34,200.56,14116.0,200.4536,200.4736,199.7954,200.0148,14116.0
2022-10-31 13:00:00,200.46,201.59,200.32,201.48,16187.0,199.9151,201.042,199.7755,200.9323,16187.0
2022-10-31 13:30:00,201.56,201.65,200.86,201.12,14771.0,201.0121,201.1018,200.314,200.5733,14771.0
2022-10-31 14:00:00,201.07,201.15,200.23,200.49,21766.0,200.5234,200.6032,199.6857,199.945,21766.0
2022-10-31 14:30:00,200.44,201.36,200.42,200.96,21137.0,199.8951,200.8126,199.8752,200.4137,21137.0
2022-10-31 15:00:00,200.93,201.38,200.25,201.32,20513.0,200.3838,200.8326,199.7057,200.7727,20513.0
2022-10-31 15:30:00,201.33,201.89,199.94,200.46,136367.0,200.7827,201.3412,199.3965,199.9151,136367.0
2022-11-01 09:30:00,201.73,202.99,201.18,201.83,20548.0,201.1816,202.4382,200.6331,201.2814,20548.0
2022-11-01 10:00:00,201.9,202.06,199.97,200.61,15353.0,201.3512,201.5107,199.4264,200.0647,15353.0
2022-11-01 10:30:00,200.53,200.53,198.36,198.46,17591.0,199.9849,199.9849,197.8208,197.9205,17591.0
2022-11-01 11:00:00,198.54,199.15,198.18,198.52,11953.0,198.0003,198.6086,197.6413,197.9804,11953.0
2022-11-01 11:30:00,198.53,198.72,197.85,198.59,6630.0,197.9903,198.1798,197.3122,198.0502,6630.0
2022-11-01 12:00:00,198.46,199.55,198.38,198.55,8684.0,197.9205,199.0076,197.8407,198.0103,8684.0
2022-11-01 12:30:00,198.43,198.65,197.89,198.52,8735.0,197.8906,198.11,197.3521,197.9804,8735.0
2022-11-01 13:00:00,198.56,198.57,197.87,197.88,10367.0,198.0202,198.0302,197.3321,197.3421,10367.0
2022-11-01 13:30:00,197.91,198.02,197.59,197.67,11035.0,197.372,197.4817,197.0529,197.1327,11035.0
2022-11-01 14:00:00,197.67,197.88,197.3,197.85,12118.0,197.1327,197.3421,196.7637,197.3122,12118.0
2022-11-01 14:30:00,197.87,198.17,197.43,198.17,10076.0,197.3321,197.6313,196.8933,197.6313,10076.0
2022-11-01 15:00:00,198.08,198.36,197.39,197.44,16851.0,197.5415,197.8208,196.8534,196.9033,16851.0
2022-11-01 15:30:00,197.45,197.84,196.86,196.96,69092.0,196.9133,197.3022,196.3249,196.4246,69092.0
2022-11-02 09:30:00,196.36,196.42,194.01,194.02,10793.0,195.8262,195.8861,193.4826,193.4926,10793.0
2022-11-02 10:00:00,193.95,194.31,193.39,193.7,11224.0,193.4228,193.7818,192.8643,193.1735,11224.0
2022-11-02 10:30:00,193.79,193.8,193.13,193.14,14456.0,193.2632,193.2732,192.605,192.615,14456.0
2022-11-02 11:00:00,193.12,193.73,193.11,193.44,8210.0,192.595,193.2034,192.5851,192.9142,8210.0
2022-11-02 11:30:00,193.31,193.5,193.17,193.33,3600.0,192.7845,192.974,192.6449,192.8045,3600.0
2022-11-02 12:00:00,193.32,193.46,192.62,192.64,9586.0,192.7945,192.9341,192.0964,192.1163,9586.0
2022-11-02 12:30:00,192.57,192.89,192.0,192.51,33449.0,192.0465,192.3657,191.4781,191.9867,33449.0
2022-11-02 13:00:00,192.46,192.79,192.15,192.15,15210.0,191.9368,192.2659,191.6277,191.6277,15210.0
2022-11-02 13:30:00,192.16,192.87,192.1,192.67,8510.0,191.6376,192.3457,191.5778,192.1463,8510.0
2022-11-02 14:00:00,192.83,194.68,192.44,194.25,59670.0,192.3058,194.1508,191.9169,193.722,59670.0
2022-11-02 14:30:00,194.43,194.85,189.48,189.97,28437.0,193.9015,194.3203,188.9649,189.4536,28437.0
2022-11-02 15:00:00,189.75,191.1,187.22,187.37,17626.0,189.2342,190.5805,186.7111,186.8607,17626.0
2022-11-02 15:30:00,187.29,187.75,186.52,186.54,77122.0,186.7809,187.2396,186.013,186.0329,77122.0
2022-11-03 09:30:00,184.17,185.07,182.32,182.33,20094.0,183.6694,184.5669,181.8244,181.8344,20094.0
2022-11-03 10:00:00,182.62,183.68,182.22,183.5,11116.0,182.1236,183.1807,181.7247,183.0012,11116.0
2022-11-03 10:30:00,183.45,184.1,182.67,183.66,11182.0,182.9513,183.5996,182.1734,183.1607,11182.0
2022-11-03 11:00:00,183.58,183.96,181.6,181.86,10794.0,183.081,183.4599,181.1063,181.3656,10794.0
2022-11-03 11:30:00,181.91,181.91,181.1,181.14,6895.0,181.4155,181.4155,180.6077,180.6476,6895.0
2022-11-03 12:00:00,181.1,181.73,180.86,181.27,9954.0,180.6077,181.236,180.3684,180.7772,9954.0
2022-11-03 12:30:00,181.34,182.95,181.34,182.78,10139.0,180.8471,182.4527,180.8471,182.2831,10139.0
2022-11-03 13:00:00,182.73,182.82,181.75,181.85,6067.0,182.2333,182.323,181.2559,181.3557,6067.0
2022-11-03 13:30:00,181.84,181.87,180.99,180.99,5596.0,181.3457,181.3756,180.498,180.498,5596.0
2022-11-03 14:00:00,180.92,181.43,180.57,181.3,9875.0,180.4282,180.9368,180.0791,180.8072,9875.0
2022-11-03 14:30:00,181.35,181.43,180.89,181.24,12390.0,180.857,180.9368,180.3983,180.7473,12390.0
2022-11-03 15:00:00,181.26,181.26,180.7,181.12,14077.0,180.7673,180.7673,180.2088,180.6277,14077.0
2022-11-03 15:30:00,181.02,181.28,180.0,180.17,59481.0,180.5279,180.7872,179.5107,179.6802,59481.0
2022-11-04 09:30:00,181.76,182.04,177.21,178.83,28262.0,181.2659,181.5452,176.7283,178.3439,28262.0
2022-11-04 10:00:00,178.78,180.46,178.72,180.25,16768.0,178.294,179.9694,178.2342,179.76,16768.0
2022-11-04 10:30:00,180.37,180.85,179.88,180.35,11774.0,179.8797,180.3584,179.391,179.8597,11774.0
2022-11-04 11:00:00,180.6,180.76,178.44,178.44,24151.0,180.1091,180.2686,177.9549,177.9549,24151.0
2022-11-04 11:30:00,178.48,178.74,176.56,176.58,14214.0,177.9948,178.2541,176.08,176.1,14214.0
2022-11-04 12:00:00,176.65,177.42,176.22,177.38,20043.0,176.1698,176.9377,175.741,176.8978,20043.0
2022-11-04 12:30:00,177.24,177.25,176.01,176.41,20361.0,176.7582,176.7682,175.5315,175.9305,20361.0
2022-11-04 13:00:00,176.35,176.85,175.66,176.03,13674.0,175.8706,176.3693,175.1825,175.5515,13674.0
2022-11-04 13:30:00,175.88,176.28,175.28,175.51,17236.0,175.4019,175.8008,174.8035,175.0329,17236.0
2022-11-04 14:00:00,175.59,176.55,175.4,176.4,9778.0,175.1127,176.0701,174.9232,175.9205,9778.0
2022-11-04 14:30:00,176.34,177.68,176.33,177.62,11339.0,175.8606,177.197,175.8507,177.1372,11339.0
2022-11-04 15:00:00,177.54,178.05,177.01,177.05,30688.0,177.0574,177.566,176.5288,176.5687,30688.0
2022-11-04 15:30:00,176.89,177.55,176.32,176.84,160050.0,176.4092,177.0674,175.8407,176.3593,160050.0
2022-11-07 09:30:00,177.81,178.34,176.86,176.92,21045.0,177.3267,177.8552,176.3792,176.4391,21045.0
2022-11-07 10:00:00,177.07,177.96,176.14,176.48,20126.0,176.5887,177.4762,175.6612,176.0003,20126.0
2022-11-07 10:30:00,176.42,176.64,175.85,176.64,11250.0,175.9404,176.1598,175.372,176.1598,11250.0
2022-11-07 11:00:00,176.66,177.04,176.24,177.04,18170.0,176.1798,176.5587,175.7609,176.5587,18170.0
2022-11-07 11:30:00,177.09,177.1,175.37,175.37,25732.0,176.6086,176.6186,174.8933,174.8933,25732.0
2022-11-07 12:00:00,175.2,175.94,175.2,175.94,9786.0,174.7237,175.4617,174.7237,175.4617,9786.0
2022-11-07 12:30:00,175.94,176.36,175.82,176.05,8726.0,175.4617,175.8806,175.3421,175.5714,8726.0
2022-11-07 13:00:00,176.05,177.19,176.01,176.84,12837.0,175.5714,176.7083,175.5315,176.3593,12837.0
2022-11-07 13:30:00,176.87,176.93,176.62,176.78,7734.0,176.3892,176.449,176.1399,176.2994,7734.0
2022-11-07 14:00:00,176.9,177.93,176.89,177.81,7867.0,176.4191,177.4463,176.4092,177.3267,7867.0
2022-11-07 14:30:00,177.95,178.52,177.83,178.18,11326.0,177.4663,178.0347,177.3466,177.6956,11326.0
2022-11-07 15:00:00,178.12,178.31,177.86,178.13,17328.0,177.6358,177.8253,177.3765,177.6458,17328.0
2022-11-07 15:30:00,178.04,178.26,177.68,177.88,76814.0,177.556,177.7754,177.197,177.3965,76814.0
2022-11-08 09:30:00,178.76,180.17,178.72,179.25,13115.0,178.2741,179.6802,178.2342,178.7627,13115.0
2022-11-08 10:00:00,179.11,180.82,178.96,180.54,11980.0,178.6231,180.3285,178.4735,180.0492,11980.0
2022-11-08 10:30:00,180.54,181.55,180.54,181.41,6493.0,180.0492,181.0565,180.0492,180.9169,6493.0
2022-11-08 11:00:00,181.43,183.19,181.29,183.19,18224.0,180.9368,182.692,180.7972,182.692,18224.0
2022-11-08 11:30:00,183.2,183.82,183.15,183.55,14588.0,182.702,183.3203,182.6521,183.051,14588.0
2022-11-08 12:00:00,183.5,183.5,182.0,183.07,37942.0,183.0012,183.0012,181.5053,182.5724,37942.0
2022-11-08 12:30:00,182.94,183.28,182.44,183.21,8508.0,182.4427,182.7818,181.9441,182.712,8508.0
2022-11-08 13:00:00,183.17,183.6,181.44,181.44,6997.0,182.6721,183.1009,180.9468,180.9468,6997.0
2022-11-08 13:30:00,181.43,181.65,179.81,180.06,12082.0,180.9368,181.1562,179.3212,179.5705,12082.0
2022-11-08 14:00:00,180.1,180.18,178.02,178.02,14327.0,179.6104,179.6902,177.5361,177.5361,14327.0
2022-11-08 14:30:00,178.01,179.82,177.9,179.53,17560.0,177.5261,179.3312,177.4164,179.042,17560.0
2022-11-08 15:00:00,179.47,180.65,179.47,180.65,9844.0,178.9821,180.1589,178.9821,180.1589,9844.0
2022-11-08 15:30:00,180.78,181.68,180.68,180.73,70481.0,180.2886,181.1861,180.1888,180.2387,70481.0
2022-11-09 09:30:00,179.8,180.06,178.9,178.95,19924.0,179.3112,179.5705,178.4137,178.4636,19924.0
2022-11-09 10:00:00,179.15,181.11,178.87,180.33,25769.0,178.663,180.6177,178.3838,179.8398,25769.0
2022-11-09 10:30:00,180.47,180.76,179.92,180.36,31114.0,179.9794,180.2686,179.4309,179.8697,31114.0
2022-11-09 11:00:00,180.59,181.43,180.58,181.27,12830.0,180.0991,180.9368,180.0891,180.7772,12830.0
2022-11-09 11:30:00,181.19,181.88,180.79,181.38,6877.0,180.6975,181.3856,180.2985,180.8869,6877.0
2022-11-09 12:00:00,181.33,181.47,180.99,181.39,7164.0,180.8371,180.9767,180.498,180.8969,7164.0
2022-11-09 12:30:00,181.41,181.74,181.26,181.56,9489.0,180.9169,181.246,180.7673,181.0665,9489.0
2022-11-09 13:00:00,181.56,181.82,180.67,180.79,11518.0,181.0665,181.3257,180.1789,180.2985,11518.0
2022-11-09 13:30:00,180.71,180.71,179.53,179.63,7439.0,180.2188,180.2188,179.042,179.1417,7439.0
2022-11-09 14:00:00,179.54,179.76,179.5,179.63,7540.0,179.0519,179.2713,179.0121,179.1417,7540.0
2022-11-09 14:30:00,179.47,179.47,178.16,178.3,11028.0,178.9821,178.9821,177.6757,177.8153,11028.0
2022-11-09 15:00:00,178.23,178.73,178.22,178.61,20184.0,177.7455,178.2441,177.7355,178.1245,20184.0
2022-11-09 15:30:00,178.55,178.87,178.13,178.32,65386.0,178.0646,178.3838,177.6458,177.8353,65386.0
2022-11-10 09:30:00,186.55,189.38,186.41,189.27,32392.0,186.0429,188.8652,185.9033,188.7555,32392.0
2022-11-10 10:00:00,189.27,190.0,189.09,189.59,24608.0,188.7555,189.4835,188.576,189.0746,24608.0
2022-11-10 10:30:00,189.57,189.57,187.81,189.01,14759.0,189.0547,189.0547,187.2995,188.4962,14759.0
2022-11-10 11:00:00,188.9,188.96,188.02,188.3,13195.0,188.3865,188.4463,187.5089,187.7881,13195.0
2022-11-10 11:30:00,188.47,188.75,187.6,187.89,14773.0,187.9577,188.2369,187.09,187.3792,14773.0
2022-11-10 12:00:00,187.85,187.91,187.21,187.64,51460.0,187.3394,187.3992,186.7011,187.1299,51460.0
2022-11-10 12:30:00,187.57,187.62,186.5,186.77,10908.0,187.0601,187.11,185.993,186.2623,10908.0
2022-11-10 13:00:00,186.74,187.47,186.65,187.39,10891.0,186.2324,186.9604,186.1426,186.8806,10891.0
2022-11-10 13:30:00,187.39,188.26,187.36,188.12,9388.0,186.8806,187.7482,186.8507,187.6086,9388.0
2022-11-10 14:00:00,188.2,188.37,187.87,188.06,6583.0,187.6884,187.8579,187.3593,187.5488,6583.0
2022-11-10 14:30:00,187.94,188.86,187.88,188.86,10370.0,187.4291,188.3466,187.3693,188.3466,10370.0
2022-11-10 15:00:00,188.85,190.03,188.73,189.85,48418.0,188.3366,189.5134,188.217,189.3339,48418.0
2022-11-10 15:30:00,189.85,191.37,189.83,191.14,98855.0,189.3339,190.8498,189.314,190.6204,98855.0
2022-11-11 09:30:00,190.24,193.06,190.24,192.39,17614.0,189.7229,192.5352,189.7229,191.867,17614.0
2022-11-11 10:00:00,192.11,192.33,190.8,191.69,14348.0,191.5878,191.8072,190.2813,191.1689,14348.0
2022-11-11 10:30:00,191.69,192.7,191.26,191.97,14997.0,191.1689,192.1762,190.7401,191.4482,14997.0
2022-11-11 11:00:00,191.9,192.22,189.89,189.89,16394.0,191.3783,191.6975,189.3738,189.3738,16394.0
2022-11-11 11:30:00,189.75,190.82,189.75,190.81,8400.0,189.2342,190.3013,189.2342,190.2913,8400.0
2022-11-11 12:00:00,190.71,191.54,190.41,191.42,9580.0,190.1916,191.0193,189.8924,190.8997,9580.0
2022-11-11 12:30:00,191.53,191.57,190.84,191.16,15702.0,191.0094,191.0492,190.3212,190.6404,15702.0
2022-11-11 13:00:00,191.34,192.31,191.34,192.31,9701.0,190.8199,191.7872,190.8199,191.7872,9701.0
2022-11-11 13:30:00,192.19,192.65,191.79,192.48,9107.0,191.6676,192.1263,191.2686,191.9568,9107.0
2022-11-11 14:00:00,192.42,193.17,192.28,193.17,9087.0,191.8969,192.6449,191.7573,192.6449,9087.0
2022-11-11 14:30:00,193.11,193.28,192.71,192.99,15550.0,192.5851,192.7546,192.1861,192.4654,15550.0
2022-11-11 15:00:00,192.93,192.94,191.95,192.38,22258.0,192.4055,192.4155,191.4282,191.857,22258.0
2022-11-11 15:30:00,192.28,192.88,192.03,192.5,49370.0,191.7573,192.3557,191.508,191.9767,49370.0
2022-11-14 09:30:00,191.07,192.75,191.07,192.68,15389.0,190.5506,192.226,190.5506,192.1562,15389.0
2022-11-14 10:00:00,192.91,193.6,192.53,192.59,10633.0,192.3856,193.0737,192.0066,192.0665,10633.0
2022-11-14 10:30:00,192.48,192.83,191.67,192.23,20799.0,191.9568,192.3058,191.149,191.7075,20799.0
2022-11-14 11:00:00,191.92,191.92,190.55,190.78,8078.0,191.3983,191.3983,190.032,190.2614,8078.0
2022-11-14 11:30:00,190.72,192.37,190.6,191.86,13537.0,190.2016,191.8471,190.0819,191.3385,13537.0
2022-11-14 12:00:00,191.91,192.28,190.99,191.75,9400.0,191.3883,191.7573,190.4708,191.2288,9400.0
2022-11-14 12:30:00,191.76,192.07,191.5,191.73,11691.0,191.2387,191.5479,190.9794,191.2088,11691.0
2022-11-14 13:00:00,191.71,192.78,191.54,192.72,12773.0,191.1889,192.256,191.0193,192.1961,12773.0
2022-11-14 13:30:00,192.75,192.76,192.27,192.35,15226.0,192.226,192.236,191.7473,191.8271,15226.0
2022-11-14 14:00:00,192.3,192.5,191.95,192.35,15378.0,191.7773,191.9767,191.4282,191.8271,15378.0
2022-11-14 14:30:00,192.34,192.73,192.14,192.28,18729.0,191.8172,192.2061,191.6177,191.7573,18729.0
2022-11-14 15:00:00,192.32,192.58,191.6,191.99,19089.0,191.7972,192.0565,191.0792,191.4681,19089.0
2022-11-14 15:30:00,191.98,191.98,190.27,190.5,55631.0,191.4581,191.4581,189.7528,189.9822,55631.0
2022-11-15 09:30:00,195.25,195.67,193.49,194.1,16621.0,194.7192,195.1381,192.964,193.5724,16621.0
2022-11-15 10:00:00,194.02,194.94,193.65,194.77,11779.0,193.4926,194.4101,193.1236,194.2405,11779.0
2022-11-15 10:30:00,194.79,195.28,194.54,194.94,9221.0,194.2605,194.7492,194.0112,194.4101,9221.0
2022-11-15 11:00:00,194.81,195.05,194.33,194.88,7601.0,194.2804,194.5198,193.8017,194.3502,7601.0
2022-11-15 11:30:00,195.04,195.94,194.97,195.94,7858.0,194.5098,195.4074,194.44,195.4074,7858.0
2022-11-15 12:00:00,195.9,196.05,195.6,195.71,6434.0,195.3675,195.5171,195.0683,195.178,6434.0
2022-11-15 12:30:00,195.77,195.84,195.27,195.35,6412.0,195.2378,195.3076,194.7392,194.819,6412.0
2022-11-15 13:00:00,195.48,195.55,193.52,193.77,11232.0,194.9486,195.0184,192.9939,193.2433,11232.0
2022-11-15 13:30:00,193.85,194.13,192.98,193.8,11314.0,193.323,193.6023,192.4554,193.2732,11314.0
2022-11-15 14:00:00,193.8,195.19,193.19,194.98,12810.0,193.2732,194.6594,192.6648,194.45,12810.0
2022-11-15 14:30:00,195.16,196.44,195.01,196.26,22705.0,194.6295,195.906,194.4799,195.7265,22705.0
2022-11-15 15:00:00,196.3,196.7,195.48,195.51,13287.0,195.7664,196.1653,194.9486,194.9785,13287.0
2022-11-15 15:30:00,195.48,195.6,195.08,195.6,51024.0,194.9486,195.0683,194.5497,195.0683,51024.0
2022-11-16 09:30:00,195.63,195.63,194.05,194.6,13181.0,195.0982,195.0982,193.5225,194.071,13181.0
2022-11-16 10:00:00,194.54,195.56,194.54,195.11,7249.0,194.0112,195.0284,194.0112,194.5796,7249.0
2022-11-16 10:30:00,195.07,195.62,195.07,195.41,7820.0,194.5397,195.0882,194.5397,194.8788,7820.0
2022-11-16 11:00:00,195.4,196.94,195.4,196.67,6061.0,194.8688,196.4046,194.8688,196.1354,6061.0
2022-11-16 11:30:00,196.62,197.01,196.39,196.79,7947.0,196.0855,196.4745,195.8561,196.2551,7947.0
2022-11-16 12:00:00,196.53,196.53,195.5,195.75,8677.0,195.9958,195.9958,194.9686,195.2179,8677.0
2022-11-16 12:30:00,195.74,196.89,195.67,196.42,7867.0,195.2079,196.3548,195.1381,195.8861,7867.0
2022-11-16 13:00:00,196.32,197.06,196.24,196.9,8200.0,195.7863,196.5243,195.7066,196.3648,8200.0
2022-11-16 13:30:00,196.9,196.91,195.98,195.98,10298.0,196.3648,196.3747,195.4473,195.4473,10298.0
2022-11-16 14:00:00,196.05,196.45,195.78,196.43,11692.0,195.5171,195.916,195.2478,195.896,11692.0
2022-11-16 14:30:00,196.51,197.17,196.15,197.17,12088.0,195.9758,196.634,195.6168,196.634,12088.0
2022-11-16 15:00:00,197.12,197.24,196.54,196.95,13923.0,196.5842,196.7038,196.0057,196.4146,13923.0
2022-11-16 15:30:00,197.01,197.73,196.66,197.49,49787.0,196.4745,197.1925,196.1254,196.9532,49787.0
2022-11-17 09:30:00,194.73,196.41,193.72,193.84,11410.0,194.2007,195.8761,193.1934,193.3131,11410.0
2022-11-17 10:00:00,193.78,194.91,193.65,194.52,11298.0,193.2532,194.3802,193.1236,193.9912,11298.0
2022-11-17 10:30:00,194.75,194.76,193.56,193.56,7090.0,194.2206,194.2306,193.0338,193.0338,7090.0
2022-11-17 11:00:00,193.47,193.64,193.13,193.54,7407.0,192.9441,193.1136,192.605,193.0139,7407.0
2022-11-17 11:30:00,193.49,194.49,193.49,194.42,7720.0,192.964,193.9613,192.964,193.8915,7720.0
2022-11-17 12:00:00,194.69,195.3,194.64,195.22,6375.0,194.1608,194.7691,194.1109,194.6893,6375.0
2022-11-17 12:30:00,195.22,195.72,195.17,195.59,10995.0,194.6893,195.188,194.6395,195.0583,10995.0
2022-11-17 13:00:00,195.59,196.32,195.59,196.05,6088.0,195.0583,195.7863,195.0583,195.5171,6088.0
2022-11-17 13:30:00,196.08,196.58,195.75,195.96,7923.0,195.547,196.0456,195.2179,195.4273,7923.0
2022-11-17 14:00:00,195.87,196.21,195.12,195.13,8908.0,195.3376,195.6766,194.5896,194.5996,8908.0
2022-11-17 14:30:00,195.24,195.25,194.61,194.97,9433.0,194.7093,194.7192,194.081,194.44,9433.0
2022-11-17 15:00:00,195.04,195.04,193.27,193.81,20443.0,194.5098,194.5098,192.7446,193.2832,20443.0
2022-11-17 15:30:00,193.8,195.6,193.78,195.6,79866.0,193.2732,195.0683,193.2532,195.0683,79866.0
2022-11-18 09:30:00,197.17,197.94,196.09,196.58,20748.0,196.634,197.4019,195.557,196.0456,20748.0
2022-11-18 10:00:00,196.35,196.35,194.93,195.25,6771.0,195.8163,195.8163,194.4001,194.7192,6771.0
2022-11-18 10:30:00,195.34,195.39,194.47,194.48,6501.0,194.809,194.8589,193.9414,193.9513,6501.0
2022-11-18 11:00:00,194.35,194.57,194.02,194.29,17153.0,193.8217,194.0411,193.4926,193.7619,17153.0
2022-11-18 11:30:00,194.16,194.61,193.89,194.01,6000.0,193.6322,194.081,193.3629,193.4826,6000.0
2022-11-18 12:00:00,193.93,194.22,193.01,193.01,8432.0,193.4028,193.692,192.4853,192.4853,8432.0
2022-11-18 12:30:00,193.06,193.6,192.88,193.33,4806.0,192.5352,193.0737,192.3557,192.8045,4806.0
2022-11-18 13:00:00,193.32,193.64,193.04,193.42,3435.0,192.7945,193.1136,192.5152,192.8942,3435.0
2022-11-18 13:30:00,193.48,193.54,192.83,193.08,4929.0,192.9541,193.0139,192.3058,192.5551,4929.0
2022-11-18 14:00:00,193.12,193.81,193.12,193.65,5001.0,192.595,193.2832,192.595,193.1236,5001.0
2022-11-18 14:30:00,193.67,193.67,193.22,193.37,4451.0,193.1435,193.1435,192.6948,192.8444,4451.0
2022-11-18 15:00:00,193.62,194.48,193.62,194.48,11293.0,193.0937,193.9513,193.0937,193.9513,11293.0
2022-11-18 15:30:00,194.55,195.36,193.96,194.28,53893.0,194.0211,194.8289,193.4327,193.7519,53893.0
2022-11-21 09:30:00,194.51,196.05,194.51,195.37,8353.0,193.9813,195.5171,193.9813,194.8389,8353.0
2022-11-21 10:00:00,195.38,195.6,194.71,195.07,9028.0,194.8489,195.0683,194.1807,194.5397,9028.0
2022-11-21 10:30:00,195.06,196.27,195.0,196.22,23274.0,194.5298,195.7365,194.4699,195.6866,23274.0
2022-11-21 11:00:00,196.23,196.58,195.69,196.18,26189.0,195.6966,196.0456,195.158,195.6467,26189.0
2022-11-21 11:30:00,195.94,196.59,195.94,196.01,6099.0,195.4074,196.0556,195.4074,195.4772,6099.0
2022-11-21 12:00:00,196.21,196.41,195.73,195.78,6875.0,195.6766,195.8761,195.1979,195.2478,6875.0
2022-11-21 12:30:00,195.71,195.99,194.98,195.31,7300.0,195.178,195.4572,194.45,194.7791,7300.0
2022-11-21 13:00:00,195.4,195.98,195.16,195.4,7857.0,194.8688,195.4473,194.6295,194.8688,7857.0
2022-11-21 13:30:00,195.22,195.6,195.15,195.15,8544.0,194.6893,195.0683,194.6195,194.6195,8544.0
2022-11-21 14:00:00,195.32,195.59,195.08,195.25,8007.0,194.7891,195.0583,194.5497,194.7192,8007.0
2022-11-21 14:30:00,195.33,195.41,195.0,195.3,5615.0,194.799,194.8788,194.4699,194.7691,5615.0
2022-11-21 15:00:00,195.22,195.77,195.21,195.21,6315.0,194.6893,195.2378,194.6794,194.6794,6315.0
2022-11-21 15:30:00,195.29,196.11,195.16,195.5,42580.0,194.7591,195.5769,194.6295,194.9686,42580.0
2022-11-22 09:30:00,197.06,197.7,194.99,195.21,9999.0,196.5243,197.1626,194.4599,194.6794,9999.0
2022-11-22 10:00:00,195.41,196.35,195.37,196.21,12965.0,194.8788,195.8163,194.8389,195.6766,12965.0
2022-11-22 10:30:00,196.36,197.26,195.82,197.1,22321.0,195.8262,196.7238,195.2877,196.5642,22321.0
2022-11-22 11:00:00,196.9,197.55,196.9,197.02,20358.0,196.3648,197.013,196.3648,196.4844,20358.0
2022-11-22 11:30:00,197.0,197.32,196.71,196.83,4990.0,196.4645,196.7836,196.1753,196.2949,4990.0
2022-11-22 12:00:00,197.22,197.35,197.0,197.04,4544.0,196.6839,196.8135,196.4645,196.5044,4544.0
2022-11-22 12:30:00,197.13,197.35,196.92,196.99,4100.0,196.5941,196.8135,196.3847,196.4545,4100.0
2022-11-22 13:00:00,197.03,197.45,196.88,197.37,5869.0,196.4944,196.9133,196.3448,196.8335,5869.0
2022-11-22 13:30:00,197.36,197.97,197.2,197.78,8508.0,196.8235,197.4318,196.6639,197.2424,8508.0
2022-11-22 14:00:00,197.78,197.83,197.24,197.58,5121.0,197.2424,197.2922,196.7038,197.0429,5121.0
2022-11-22 14:30:00,197.58,198.04,197.46,197.93,25087.0,197.0429,197.5017,196.9232,197.392,25087.0
2022-11-22 15:00:00,197.91,198.11,197.84,197.93,9741.0,197.372,197.5715,197.3022,197.392,9741.0
2022-11-22 15:30:00,197.89,198.29,197.58,197.66,53298.0,197.3521,197.751,197.0429,197.1227,53298.0
2022-11-23 09:30:00,198.34,199.18,197.9,198.77,10598.0,197.8008,198.6386,197.362,198.2297,10598.0
2022-11-23 10:00:00,198.77,199.22,198.23,199.05,8650.0,198.2297,198.6785,197.6911,198.5089,8650.0
2022-11-23 10:30:00,199.33,199.87,199.27,199.64,4000.0,198.7882,199.3267,198.7283,199.0973,4000.0
2022-11-23 11:00:00,199.75,200.14,199.3,199.39,36588.0,199.207,199.5959,198.7582,198.848,36588.0
2022-11-23 11:30:00,199.45,199.59,198.12,198.31,7427.0,198.9078,199.0474,197.5814,197.7709,7427.0
2022-11-23 12:00:00,198.36,198.92,198.23,198.79,6854.0,197.8208,198.3793,197.6911,198.2496,6854.0
2022-11-23 12:30:00,198.81,199.01,198.04,198.11,4294.0,198.2696,198.469,197.5017,197.5715,4294.0
2022-11-23 13:00:00,198.11,198.8,198.04,198.8,3629.0,197.5715,198.2596,197.5017,198.2596,3629.0
2022-11-23 13:30:00,198.84,199.68,198.84,199.51,7417.0,198.2995,199.1372,198.2995,198.9677,7417.0
2022-11-23 14:00:00,199.5,199.96,198.89,199.71,11372.0,198.9577,199.4164,198.3493,199.1671,11372.0
2022-11-23 14:30:00,199.6,200.04,199.14,199.9,3813.0,199.0574,199.4962,198.5987,199.3566,3813.0
2022-11-23 15:00:00,199.89,200.31,199.73,199.98,11981.0,199.3466,199.7655,199.1871,199.4364,11981.0
2022-11-23 15:30:00,199.85,199.85,198.94,199.44,27022.0,199.3067,199.3067,198.3992,198.8979,27022.0
2022-11-25 09:30:00,198.0,198.48,195.9,197.75,18545.0,197.4618,197.9405,195.3675,197.2124,18545.0
2022-11-25 10:00:00,197.78,198.29,197.35,198.16,20991.0,197.2424,197.751,196.8135,197.6213,20991.0
2022-11-25 10:30:00,198.3,199.07,198.04,198.72,16371.0,197.761,198.5289,197.5017,198.1798,16371.0
2022-11-25 11:00:00,198.67,198.85,198.43,198.59,8581.0,198.1299,198.3095,197.8906,198.0502,8581.0
2022-11-25 11:30:00,198.52,198.97,198.28,198.81,10380.0,197.9804,198.4291,197.741,198.2696,10380.0
2022-11-25 12:00:00,198.92,198.98,198.46,198.61,7570.0,198.3793,198.4391,197.9205,198.0701,7570.0
2022-11-25 12:30:00,198.64,198.87,198.29,198.78,22907.0,198.1,198.3294,197.751,198.2396,22907.0
2022-11-28 09:30:00,198.1,198.55,196.94,198.02,33047.0,197.5615,198.0103,196.4046,197.4817,33047.0
2022-11-28 10:00:00,198.1,198.22,197.0,197.5,16985.0,197.5615,197.6812,196.4645,196.9631,16985.0
2022-11-28 10:30:00,197.43,198.25,197.22,198.24,27940.0,196.8933,197.7111,196.6839,197.7011,27940.0
2022-11-28 11:00:00,198.34,198.72,198.0,198.57,6988.0,197.8008,198.1798,197.4618,198.0302,6988.0
2022-11-28 11:30:00,198.59,199.05,198.51,198.91,8100.0,198.0502,198.5089,197.9704,198.3693,8100.0
2022-11-28 12:00:00,199.0,199.43,198.24,199.15,19019.0,198.459,198.8879,197.7011,198.6086,19019.0
2022-11-28 12:30:00,199.28,199.52,198.62,198.79,9451.0,198.7383,198.9776,198.0801,198.2496,9451.0
2022-11-28 13:00:00,198.85,199.2,198.57,198.94,5550.0,198.3095,198.6585,198.0302,198.3992,5550.0
2022-11-28 13:30:00,198.95,198.97,198.18,198.18,4897.0,198.4092,198.4291,197.6413,197.6413,4897.0
2022-11-28 14:00:00,198.12,198.27,197.8,198.05,6720.0,197.5814,197.731,197.2623,197.5116,6720.0
2022-11-28 14:30:00,197.98,198.23,197.98,197.99,3284.0,197.4418,197.6911,197.4418,197.4518,3284.0
2022-11-28 15:00:00,197.94,197.94,197.45,197.45,10420.0,197.4019,197.4019,196.9133,196.9133,10420.0
2022-11-28 15:30:00,197.37,197.9,197.23,197.77,27504.0,196.8335,197.362,196.6939,197.2324,27504.0
2022-11-29 09:30:00,196.89,197.35,195.61,196.14,9067.0,196.3548,196.8135,195.0783,195.6068,9067.0
2022-11-29 10:00:00,196.07,196.45,195.5,195.92,6166.0,195.537,195.916,194.9686,195.3874,6166.0
2022-11-29 10:30:00,196.02,196.37,195.55,195.69,5092.0,195.4871,195.8362,195.0184,195.158,5092.0
2022-11-29 11:00:00,195.91,195.97,193.85,193.88,5792.0,195.3774,195.4373,193.323,193.353,5792.0
2022-11-29 11:30:00,193.87,193.87,193.46,193.59,4428.0,193.343,193.343,192.9341,193.0638,4428.0
2022-11-29 12:00:00,193.46,193.89,193.46,193.82,7600.0,192.9341,193.3629,192.9341,193.2931,7600.0
2022-11-29 12:30:00,193.9,195.03,193.9,194.9,4155.0,193.3729,194.4998,193.3729,194.3702,4155.0
2022-11-29 13:00:00,194.9,194.94,193.8,193.89,5400.0,194.3702,194.4101,193.2732,193.3629,5400.0
2022-11-29 13:30:00,193.85,194.45,193.76,194.45,3193.0,193.323,193.9214,193.2333,193.9214,3193.0
2022-11-29 14:00:00,194.54,194.86,194.37,194.58,6176.0,194.0112,194.3303,193.8416,194.0511,6176.0
2022-11-29 14:30:00,194.57,194.83,194.33,194.83,9031.0,194.0411,194.3004,193.8017,194.3004,9031.0
2022-11-29 15:00:00,194.85,195.22,194.68,194.89,7792.0,194.3203,194.6893,194.1508,194.3602,7792.0
2022-11-29 15:30:00,194.97,195.49,194.85,194.96,31626.0,194.44,194.9586,194.3203,194.43,31626.0
2022-11-30 09:30:00,195.16,195.16,191.26,193.55,25300.0,194.6295,194.6295,190.7401,193.0239,25300.0
2022-11-30 10:00:00,193.49,195.85,193.39,195.61,13550.0,192.964,195.3176,192.8643,195.0783,13550.0
2022-11-30 10:30:00,195.65,195.81,194.97,194.97,6468.0,195.1182,195.2777,194.44,194.44,6468.0
2022-11-30 11:00:00,194.89,195.29,194.75,195.25,7600.0,194.3602,194.7591,194.2206,194.7192,7600.0
2022-11-30 11:30:00,195.33,195.9,195.2,195.49,10206.0,194.799,195.3675,194.6694,194.9586,10206.0
2022-11-30 12:00:00,195.5,195.73,194.58,194.9,8950.0,194.9686,195.1979,194.0511,194.3702,8950.0
2022-11-30 12:30:00,194.96,195.34,194.84,195.06,10145.0,194.43,194.809,194.3104,194.5298,10145.0
2022-11-30 13:00:00,195.1,195.6,195.03,195.03,9681.0,194.5696,195.0683,194.4998,194.4998,9681.0
2022-11-30 13:30:00,195.07,198.17,194.74,198.17,17759.0,194.5397,197.6313,194.2106,197.6313,17759.0
2022-11-30 14:00:00,198.25,200.75,198.24,200.47,29222.0,197.7111,200.2043,197.7011,199.9251,29222.0
2022-11-30 14:30:00,200.69,201.09,200.23,200.89,24574.0,200.1445,200.5434,199.6857,200.3439,24574.0
2022-11-30 15:00:00,201.01,202.76,200.82,202.4,74758.0,200.4636,202.2088,200.2741,201.8498,74758.0
2022-11-30 15:30:00,202.26,202.74,198.5,199.83,337194.0,201.7102,202.1889,197.9604,199.2868,337194.0
2022-12-01 09:30:00,203.0,205.38,201.72,204.64,20420.0,202.4482,204.8217,201.1717,204.0837,20420.0
2022-12-01 10:00:00,204.83,204.99,202.15,202.66,18202.0,204.2732,204.4328,201.6005,202.1091,18202.0
2022-12-01 10:30:00,202.51,203.65,202.33,203.6,51433.0,201.9595,203.0964,201.78,203.0465,51433.0
2022-12-01 11:00:00,203.59,203.75,202.4,202.7,47588.0,203.0366,203.1961,201.8498,202.149,47588.0
2022-12-01 11:30:00,202.77,202.96,201.99,202.57,19605.0,202.2188,202.4083,201.4409,202.0193,19605.0
2022-12-01 12:00:00,202.73,203.09,201.88,202.91,11541.0,202.1789,202.5379,201.3312,202.3584,11541.0
2022-12-01 12:30:00,202.97,203.59,202.97,203.22,9200.0,202.4183,203.0366,202.4183,202.6676,9200.0
2022-12-01 13:00:00,203.34,203.42,202.34,202.39,7128.0,202.7873,202.867,201.79,201.8398,7128.0
2022-12-01 13:30:00,202.32,203.28,202.28,203.28,10778.0,201.77,202.7274,201.7301,202.7274,10778.0
2022-12-01 14:00:00,203.18,204.12,203.01,204.07,14756.0,202.6277,203.5651,202.4581,203.5153,14756.0
2022-12-01 14:30:00,204.22,204.78,204.02,204.72,11319.0,203.6649,204.2233,203.4654,204.1635,11319.0
2022-12-01 15:00:00,204.67,204.79,204.12,204.48,15897.0,204.1136,204.2333,203.5651,203.9242,15897.0
2022-12-01 15:30:00,204.5,205.2,204.33,204.59,76891.0,203.9441,204.6422,203.7746,204.0339,76891.0
2022-12-02 09:30:00,200.7,201.15,199.32,199.47,19374.0,200.1544,200.6032,198.7782,198.9278,19374.0
2022-12-02 10:00:00,199.3,200.97,199.3,200.2,9620.0,198.7582,200.4237,198.7582,199.6558,9620.0
2022-12-02 10:30:00,199.99,201.01,199.99,200.53,6570.0,199.4464,200.4636,199.4464,199.9849,6570.0
2022-12-02 11:00:00,200.4,201.13,200.2,201.04,14415.0,199.8552,200.5833,199.6558,200.4935,14415.0
2022-12-02 11:30:00,200.86,201.47,200.85,200.95,6374.0,200.314,200.9223,200.304,200.4037,6374.0
2022-12-02 12:00:00,200.97,201.81,200.95,201.54,6261.0,200.4237,201.2614,200.4037,200.9921,6261.0
2022-12-02 12:30:00,201.48,201.66,201.05,201.2,3510.0,200.9323,201.1118,200.5035,200.6531,3510.0
2022-12-02 13:00:00,201.07,201.42,200.96,201.26,7409.0,200.5234,200.8725,200.4137,200.7129,7409.0
2022-12-02 13:30:00,201.27,201.72,201.26,201.67,4500.0,200.7229,201.1717,200.7129,201.1218,4500.0
2022-12-02 14:00:00,201.67,201.74,200.8,200.89,21864.0,201.1218,201.1916,200.2542,200.3439,21864.0
2022-12-02 14:30:00,200.88,202.16,200.7,202.16,17061.0,200.3339,201.6105,200.1544,201.6105,17061.0
2022-12-02 15:00:00,202.22,202.96,202.15,202.44,20965.0,201.6703,202.4083,201.6005,201.8897,20965.0
2022-12-02 15:30:00,202.38,202.39,201.81,202.12,78005.0,201.8299,201.8398,201.2614,201.5706,78005.0
2022-12-05 09:30:00,200.22,200.36,199.01,199.02,15003.0,199.6757,199.8154,198.469,198.479,15003.0
2022-12-05 10:00:00,198.86,198.86,197.78,197.86,15816.0,198.3194,198.3194,197.2424,197.3221,15816.0
2022-12-05 10:30:00,197.78,199.62,197.64,199.62,18213.0,197.2424,199.0774,197.1027,199.0774,18213.0
2022-12-05 11:00:00,199.74,199.86,198.93,199.55,19889.0,199.197,199.3167,198.3892,199.0076,19889.0
2022-12-05 11:30:00,199.61,199.61,197.82,198.1,15537.0,199.0674,199.0674,197.2823,197.5615,15537.0
2022-12-05 12:00:00,197.96,198.25,197.43,197.83,11712.0,197.4219,197.7111,196.8933,197.2922,11712.0
2022-12-05 12:30:00,197.91,197.91,196.75,196.93,17574.0,197.372,197.372,196.2152,196.3947,17574.0
2022-12-05 13:00:00,196.82,197.26,196.7,197.0,16677.0,196.285,196.7238,196.1653,196.4645,16677.0
2022-12-05 13:30:00,196.9,197.25,196.88,196.98,15273.0,196.3648,196.7138,196.3448,196.4445,15273.0
2022-12-05 14:00:00,197.05,197.81,196.89,197.13,26293.0,196.5143,197.2723,196.3548,196.5941,26293.0
2022-12-05 14:30:00,197.14,197.51,196.72,197.38,18285.0,196.6041,196.9731,196.1852,196.8435,18285.0
2022-12-05 15:00:00,197.38,197.44,196.53,196.62,23256.0,196.8435,196.9033,195.9958,196.0855,23256.0
2022-12-05 15:30:00,196.68,197.45,196.59,197.29,90860.0,196.1454,196.9133,196.0556,196.7537,90860.0
2022-12-06 09:30:00,197.09,197.72,195.89,195.89,11738.0,196.5542,197.1825,195.3575,195.3575,11738.0
2022-12-06 10:00:00,195.92,196.14,195.11,195.38,12085.0,195.3874,195.6068,194.5796,194.8489,12085.0
2022-12-06 10:30:00,195.43,195.9,195.0,195.02,13307.0,194.8988,195.3675,194.4699,194.4899,13307.0
2022-12-06 11:00:00,195.08,195.15,194.32,194.37,15341.0,194.5497,194.6195,193.7918,193.8416,15341.0
2022-12-06 11:30:00,194.36,194.94,194.07,194.78,11700.0,193.8317,194.4101,193.5424,194.2505,11700.0
2022-12-06 12:00:00,194.73,195.02,193.83,194.09,13843.0,194.2007,194.4899,193.3031,193.5624,13843.0
2022-12-06 12:30:00,194.06,196.12,193.98,196.0,21787.0,193.5325,195.5869,193.4527,195.4672,21787.0
2022-12-06 13:00:00,195.84,196.13,195.52,195.6,12862.0,195.3076,195.5968,194.9885,195.0683,12862.0
2022-12-06 13:30:00,195.58,196.68,195.36,196.48,13097.0,195.0483,196.1454,194.8289,195.9459,13097.0
2022-12-06 14:00:00,196.47,196.56,195.65,195.77,16068.0,195.9359,196.0257,195.1182,195.2378,16068.0
2022-12-06 14:30:00,195.84,196.61,195.5,196.44,16532.0,195.3076,196.0755,194.9686,195.906,16532.0
2022-12-06 15:00:00,196.5,197.0,196.08,196.25,23680.0,195.9658,196.4645,195.547,195.7165,23680.0
2022-12-06 15:30:00,196.32,197.68,196.23,197.47,95391.0,195.7863,197.1426,195.6966,196.9332,95391.0
2022-12-07 09:30:00,198.03,199.21,195.73,195.88,10589.0,197.4917,198.6685,195.1979,195.3475,10589.0
2022-12-07 10:00:00,195.64,197.02,195.64,196.65,14884.0,195.1082,196.4844,195.1082,196.1154,14884.0
2022-12-07 10:30:00,196.92,197.6,196.2,197.59,7141.0,196.3847,197.0629,195.6667,197.0529,7141.0
2022-12-07 11:00:00,197.35,198.23,196.43,196.58,7717.0,196.8135,197.6911,195.896,196.0456,7717.0
2022-12-07 11:30:00,196.52,197.3,196.47,197.29,5708.0,195.9858,196.7637,195.9359,196.7537,5708.0
2022-12-07 12:00:00,197.31,197.33,196.64,196.68,5136.0,196.7736,196.7936,196.1055,196.1454,5136.0
2022-12-07 12:30:00,196.81,197.29,196.47,197.07,7325.0,196.275,196.7537,195.9359,196.5343,7325.0
2022-12-07 13:00:00,197.12,197.74,197.12,197.45,10847.0,196.5842,197.2025,196.5842,196.9133,10847.0
2022-12-07 13:30:00,197.5,197.5,196.66,196.7,12576.0,196.9631,196.9631,196.1254,196.1653,12576.0
2022-12-07 14:00:00,196.63,196.64,196.05,196.27,5325.0,196.0955,196.1055,195.5171,195.7365,5325.0
2022-12-07 14:30:00,196.46,196.62,196.23,196.34,4314.0,195.926,196.0855,195.6966,195.8063,4314.0
2022-12-07 15:00:00,196.35,196.54,195.94,196.24,10836.0,195.8163,196.0057,195.4074,195.7066,10836.0
2022-12-07 15:30:00,196.24,196.56,195.78,195.96,63541.0,195.7066,196.0257,195.2478,195.4273,63541.0
2022-12-08 09:30:00,196.46,197.02,194.88,197.01,12482.0,195.926,196.4844,194.3502,196.4745,12482.0
2022-12-08 10:00:00,197.1,198.3,197.08,198.24,10811.0,196.5642,197.761,196.5443,197.7011,10811.0
2022-12-08 10:30:00,198.36,198.36,197.33,198.0,19733.0,197.8208,197.8208,196.7936,197.4618,19733.0
2022-12-08 11:00:00,198.02,198.07,195.91,196.59,17611.0,197.4817,197.5316,195.3774,196.0556,17611.0
2022-12-08 11:30:00,196.77,197.09,196.47,196.76,10256.0,196.2351,196.5542,195.9359,196.2251,10256.0
2022-12-08 12:00:00,196.85,197.34,196.5,196.93,20402.0,196.3149,196.8036,195.9658,196.3947,20402.0
2022-12-08 12:30:00,196.81,197.8,196.63,197.78,26850.0,196.275,197.2623,196.0955,197.2424,26850.0
2022-12-08 13:00:00,197.73,198.09,197.56,197.88,14522.0,197.1925,197.5515,197.023,197.3421,14522.0
2022-12-08 13:30:00,197.8,198.09,197.38,197.51,19943.0,197.2623,197.5515,196.8435,196.9731,19943.0
2022-12-08 14:00:00,197.51,197.51,196.29,196.56,23720.0,196.9731,196.9731,195.7564,196.0257,23720.0
2022-12-08 14:30:00,196.59,196.62,196.23,196.46,16578.0,196.0556,196.0855,195.6966,195.926,16578.0
2022-12-08 15:00:00,196.42,197.2,196.2,197.2,13029.0,195.8861,196.6639,195.6667,196.6639,13029.0
2022-12-08 15:30:00,197.34,197.79,196.32,197.59,107556.0,196.8036,197.2523,195.7863,197.0529,107556.0
2022-12-09 09:30:00,197.31,197.7,194.29,197.42,14666.0,196.7736,197.1626,193.7619,196.8833,14666.0
2022-12-09 10:00:00,197.62,198.1,196.87,197.16,4656.0,197.0828,197.5615,196.3348,196.624,4656.0
2022-12-09 10:30:00,197.63,197.83,197.17,197.72,5475.0,197.0928,197.2922,196.634,197.1825,5475.0
2022-12-09 11:00:00,197.8,198.34,197.53,198.19,42316.0,197.2623,197.8008,196.993,197.6513,42316.0
2022-12-09 11:30:00,197.98,198.07,197.22,197.81,6068.0,197.4418,197.5316,196.6839,197.2723,6068.0
2022-12-09 12:00:00,197.89,197.92,197.55,197.59,3401.0,197.3521,197.382,197.013,197.0529,3401.0
2022-12-09 12:30:00,197.59,197.91,197.59,197.76,3100.0,197.0529,197.372,197.0529,197.2224,3100.0
2022-12-09 13:00:00,197.6,197.6,197.14,197.38,4991.0,197.0629,197.0629,196.6041,196.8435,4991.0
2022-12-09 13:30:00,197.25,197.39,197.16,197.22,3880.0,196.7138,196.8534,196.624,196.6839,3880.0
2022-12-09 14:00:00,197.17,198.1,196.95,198.1,14438.0,196.634,197.5615,196.4146,197.5615,14438.0
2022-12-09 14:30:00,198.02,198.6,197.96,198.57,14852.0,197.4817,198.0601,197.4219,198.0302,14852.0
2022-12-09 15:00:00,198.52,198.95,198.52,198.66,9544.0,197.9804,198.4092,197.9804,198.12,9544.0
2022-12-09 15:30:00,198.65,198.77,197.62,197.67,48614.0,198.11,198.2297,197.0828,197.1327,48614.0
2022-12-12 09:30:00,197.1,197.42,195.97,196.62,31910.0,196.5642,196.8833,195.4373,196.0855,31910.0
2022-12-12 10:00:00,196.75,196.76,195.32,195.42,31566.0,196.2152,196.2251,194.7891,194.8888,31566.0
2022-12-12 10:30:00,195.47,196.18,195.31,195.48,44814.0,194.9386,195.6467,194.7791,194.9486,44814.0
2022-12-12 11:00:00,195.42,197.33,195.4,196.96,26517.0,194.8888,196.7936,194.8688,196.4246,26517.0
2022-12-12 11:30:00,197.03,197.19,196.63,196.94,28121.0,196.4944,196.654,196.0955,196.4046,28121.0
2022-12-12 12:00:00,197.08,197.35,196.9,197.04,9127.0,196.5443,196.8135,196.3648,196.5044,9127.0
2022-12-12 12:30:00,197.08,197.29,196.88,197.05,10855.0,196.5443,196.7537,196.3448,196.5143,10855.0
2022-12-12 13:00:00,197.09,197.52,196.86,197.12,24066.0,196.5542,196.9831,196.3249,196.5842,24066.0
2022-12-12 13:30:00,197.24,197.37,197.16,197.17,11516.0,196.7038,196.8335,196.624,196.634,11516.0
2022-12-12 14:00:00,197.27,197.4,197.0,197.17,15710.0,196.7338,196.8634,196.4645,196.634,15710.0
2022-12-12 14:30:00,197.12,198.39,196.99,198.33,19134.0,196.5842,197.8507,196.4545,197.7909,19134.0
2022-12-12 15:00:00,198.51,199.28,198.42,199.27,17031.0,197.9704,198.7383,197.8806,198.7283,17031.0
2022-12-12 15:30:00,199.26,199.71,198.75,199.69,74897.0,198.7183,199.1671,198.2097,199.1472,74897.0
2022-12-13 09:30:00,209.15,209.15,204.74,207.09,32689.0,208.5815,208.5815,204.1834,206.5271,32689.0
2022-12-13 10:00:00,207.06,207.16,203.68,203.76,37532.0,206.4971,206.5969,203.1263,203.2061,37532.0
2022-12-13 10:30:00,203.7,204.78,202.75,203.42,17399.0,203.1463,204.2233,202.1989,202.867,17399.0
2022-12-13 11:00:00,203.73,204.31,203.11,203.26,13686.0,203.1762,203.7546,202.5579,202.7075,13686.0
2022-12-13 11:30:00,203.18,204.1,201.67,201.69,13880.0,202.6277,203.5452,201.1218,201.1417,13880.0
2022-12-13 12:00:00,201.79,201.81,199.88,200.56,21532.0,201.2415,201.2614,199.3367,200.0148,21532.0
2022-12-13 12:30:00,200.6,201.06,200.17,200.67,14283.0,200.0547,200.5134,199.6259,200.1245,14283.0
2022-12-13 13:00:00,200.87,201.22,200.33,201.05,12660.0,200.324,200.673,199.7854,200.5035,12660.0
2022-12-13 13:30:00,201.17,201.43,200.63,201.38,11859.0,200.6231,200.8824,200.0846,200.8326,11859.0
2022-12-13 14:00:00,201.4,201.72,200.98,201.38,10698.0,200.8525,201.1717,200.4337,200.8326,10698.0
2022-12-13 14:30:00,201.24,202.53,201.1,202.13,36075.0,200.693,201.9795,200.5533,201.5805,36075.0
2022-12-13 15:00:00,202.07,202.07,200.57,201.93,17480.0,201.5207,201.5207,200.0248,201.3811,17480.0
2022-12-13 15:30:00,202.05,203.14,201.97,202.28,65846.0,201.5008,202.5878,201.421,201.7301,65846.0
2022-12-14 09:30:00,202.1,203.35,201.13,203.17,27713.0,201.5506,202.7972,200.5833,202.6177,27713.0
2022-12-14 10:00:00,203.28,203.48,202.87,203.14,13046.0,202.7274,202.9269,202.3185,202.5878,13046.0
2022-12-14 10:30:00,203.03,203.46,202.82,203.23,20637.0,202.4781,202.9069,202.2687,202.6775,20637.0
2022-12-14 11:00:00,203.29,203.89,203.11,203.31,13993.0,202.7374,203.3358,202.5579,202.7573,13993.0
2022-12-14 11:30:00,203.31,203.31,202.54,202.54,6325.0,202.7573,202.7573,201.9894,201.9894,6325.0
2022-12-14 12:00:00,202.53,202.72,202.28,202.38,7866.0,201.9795,202.1689,201.7301,201.8299,7866.0
2022-12-14 12:30:00,202.43,202.47,202.2,202.45,5786.0,201.8797,201.9196,201.6503,201.8997,5786.0
2022-12-14 13:00:00,202.42,202.82,202.16,202.29,7329.0,201.8698,202.2687,201.6105,201.7401,7329.0
2022-12-14 13:30:00,202.32,203.08,202.0,202.86,37228.0,201.77,202.528,201.4509,202.3086,37228.0
2022-12-14 14:00:00,202.43,202.48,198.94,199.54,28237.0,201.8797,201.9296,198.3992,198.9976,28237.0
2022-12-14 14:30:00,199.24,200.12,197.58,199.5,23769.0,198.6984,199.576,197.0429,198.9577,23769.0
2022-12-14 15:00:00,199.47,201.91,199.41,199.51,28637.0,198.9278,201.3611,198.8679,198.9677,28637.0
2022-12-14 15:30:00,199.36,201.08,198.79,200.87,70467.0,198.8181,200.5334,198.2496,200.324,70467.0
2022-12-15 09:30:00,203.0,203.0,199.77,201.03,37824.0,202.4482,202.4482,199.227,200.4835,37824.0
2022-12-15 10:00:00,201.23,201.36,200.34,200.78,15911.0,200.683,200.8126,199.7954,200.2342,15911.0
2022-12-15 10:30:00,200.83,201.16,199.3,199.78,25828.0,200.2841,200.6132,198.7582,199.2369,25828.0
2022-12-15 11:00:00,199.92,200.31,198.53,199.36,46097.0,199.3765,199.7655,197.9903,198.8181,46097.0
2022-12-15 11:30:00,199.25,199.62,198.9,199.42,17849.0,198.7084,199.0774,198.3593,198.8779,17849.0
2022-12-15 12:00:00,199.45,200.1,199.29,199.62,16375.0,198.9078,199.5561,198.7483,199.0774,16375.0
2022-12-15 12:30:00,199.5,199.8,198.6,198.7,11866.0,198.9577,199.2569,198.0601,198.1599,11866.0
2022-12-15 13:00:00,198.67,198.93,198.16,198.43,12996.0,198.1299,198.3892,197.6213,197.8906,12996.0
2022-12-15 13:30:00,198.31,198.73,198.13,198.73,11013.0,197.7709,198.1898,197.5914,198.1898,11013.0
2022-12-15 14:00:00,198.66,198.82,198.15,198.27,13025.0,198.12,198.2795,197.6114,197.731,13025.0
2022-12-15 14:30:00,198.28,199.54,198.24,199.51,17055.0,197.741,198.9976,197.7011,198.9677,17055.0
2022-12-15 15:00:00,199.66,199.8,198.87,199.58,17673.0,199.1173,199.2569,198.3294,199.0375,17673.0
2022-12-15 15:30:00,199.55,199.81,198.75,199.73,98045.0,199.0076,199.2668,198.2097,199.1871,98045.0
2022-12-16 09:30:00,197.51,197.77,196.18,196.89,119452.0,196.9731,197.2324,195.6467,196.3548,119452.0
2022-12-16 10:00:00,196.72,199.7,196.58,199.3,33458.0,196.1852,199.1571,196.0456,198.7582,33458.0
2022-12-16 10:30:00,199.3,199.6,198.61,199.1,19804.0,198.7582,199.0574,198.0701,198.5588,19804.0
2022-12-16 11:00:00,199.15,199.73,198.36,199.61,19653.0,198.6086,199.1871,197.8208,199.0674,19653.0
2022-12-16 11:30:00,199.61,200.9,199.57,199.59,25744.0,199.0674,200.3539,199.0275,199.0474,25744.0
2022-12-16 12:00:00,199.55,199.65,198.66,199.3,23835.0,199.0076,199.1073,198.12,198.7582,23835.0
2022-12-16 12:30:00,199.36,200.02,198.47,198.47,21161.0,198.8181,199.4763,197.9305,197.9305,21161.0
2022-12-16 13:00:00,198.47,198.8,198.09,198.44,18631.0,197.9305,198.2596,197.5515,197.9006,18631.0
2022-12-16 13:30:00,198.41,199.43,198.41,199.35,25814.0,197.8707,198.8879,197.8707,198.8081,25814.0
2022-12-16 14:00:00,199.29,199.89,199.19,199.39,31715.0,198.7483,199.3466,198.6485,198.848,31715.0
2022-12-16 14:30:00,199.39,199.5,198.51,199.5,21454.0,198.848,198.9577,197.9704,198.9577,21454.0
2022-12-16 15:00:00,199.44,200.83,199.44,200.45,29901.0,198.8979,200.2841,198.8979,199.9051,29901.0
2022-12-16 15:30:00,200.57,201.81,199.78,200.65,524534.0,200.0248,201.2614,199.2369,200.1046,524534.0
2022-12-19 09:30:00,200.75,201.72,198.53,199.81,34696.0,200.2043,201.1717,197.9903,199.2668,34696.0
2022-12-19 10:00:00,199.68,202.18,199.59,201.92,17663.0,199.1372,201.6304,199.0474,201.3711,17663.0
2022-12-19 10:30:00,201.95,202.87,201.79,202.7,16102.0,201.401,202.3185,201.2415,202.149,16102.0
2022-12-19 11:00:00,202.56,202.58,201.71,202.26,17543.0,202.0094,202.0293,201.1617,201.7102,17543.0
2022-12-19 11:30:00,202.21,202.21,201.07,201.27,29290.0,201.6603,201.6603,200.5234,200.7229,29290.0
2022-12-19 12:00:00,201.35,202.03,201.3,201.3,13693.0,200.8027,201.4808,200.7528,200.7528,13693.0
2022-12-19 12:30:00,201.29,201.34,200.86,201.03,8694.0,200.7428,200.7927,200.314,200.4835,8694.0
2022-12-19 13:00:00,200.98,202.25,200.82,201.75,13736.0,200.4337,201.7002,200.2741,201.2016,13736.0
2022-12-19 13:30:00,201.83,202.0,201.0,201.07,15945.0,201.2814,201.4509,200.4536,200.5234,15945.0
2022-12-19 14:00:00,201.04,201.07,199.97,200.05,20409.0,200.4935,200.5234,199.4264,199.5062,20409.0
2022-12-19 14:30:00,199.96,200.8,199.73,199.9,18930.0,199.4164,200.2542,199.1871,199.3566,18930.0
2022-12-19 15:00:00,199.91,199.92,199.47,199.55,28392.0,199.3666,199.3765,198.9278,199.0076,28392.0
2022-12-19 15:30:00,199.7,200.75,199.41,200.54,116622.0,199.1571,200.2043,198.8679,199.9949,116622.0
2022-12-20 09:30:00,198.86,200.52,198.48,199.64,16088.0,198.3194,199.9749,197.9405,199.0973,16088.0
2022-12-20 10:00:00,199.81,201.79,199.58,201.78,15054.0,199.2668,201.2415,199.0375,201.2315,15054.0
2022-12-20 10:30:00,201.94,202.59,201.63,201.9,25394.0,201.3911,202.0393,201.0819,201.3512,25394.0
2022-12-20 11:00:00,201.54,202.11,200.53,200.73,11897.0,200.9921,201.5606,199.9849,200.1843,11897.0
2022-12-20 11:30:00,200.88,201.84,200.61,201.84,20503.0,200.3339,201.2913,200.0647,201.2913,20503.0
2022-12-20 12:00:00,201.78,202.49,201.75,202.2,6870.0,201.2315,201.9396,201.2016,201.6503,6870.0
2022-12-20 12:30:00,202.21,202.91,201.98,202.76,8353.0,201.6603,202.3584,201.4309,202.2088,8353.0
2022-12-20 13:00:00,202.78,203.46,202.61,203.43,17996.0,202.2288,202.9069,202.0592,202.877,17996.0
2022-12-20 13:30:00,203.44,203.71,203.02,203.24,12436.0,202.887,203.1562,202.4681,202.6875,12436.0
2022-12-20 14:00:00,203.21,203.64,202.81,203.38,20746.0,202.6576,203.0864,202.2587,202.8271,20746.0
2022-12-20 14:30:00,203.38,203.5,202.25,202.4,29909.0,202.8271,202.9468,201.7002,201.8498,29909.0
2022-12-20 15:00:00,202.49,202.72,201.94,202.48,53552.0,201.9396,202.1689,201.3911,201.9296,53552.0
2022-12-20 15:30:00,202.45,203.52,202.38,202.73,126084.0,201.8997,202.9668,201.8299,202.1789,126084.0
2022-12-21 09:30:00,203.32,204.11,202.52,203.12,23691.0,202.7673,203.5552,201.9695,202.5678,23691.0
2022-12-21 10:00:00,203.12,204.36,202.96,204.0,11669.0,202.5678,203.8045,202.4083,203.4455,11669.0
2022-12-21 10:30:00,204.1,204.58,203.81,204.47,42581.0,203.5452,204.0239,203.256,203.9142,42581.0
2022-12-21 11:00:00,204.56,205.4,204.56,205.17,15926.0,204.0039,204.8417,204.0039,204.6123,15926.0
2022-12-21 11:30:00,205.17,205.59,204.58,204.81,14305.0,204.6123,205.0311,204.0239,204.2533,14305.0
2022-12-21 12:00:00,204.87,205.03,204.5,204.54,9478.0,204.3131,204.4727,203.9441,203.984,9478.0
2022-12-21 12:30:00,204.54,204.92,204.14,204.87,19223.0,203.984,204.363,203.5851,204.3131,19223.0
2022-12-21 13:00:00,205.01,205.06,204.19,204.19,18987.0,204.4527,204.5026,203.6349,203.6349,18987.0
2022-12-21 13:30:00,204.31,204.48,203.91,204.4,13238.0,203.7546,203.9242,203.3557,203.8444,13238.0
2022-12-21 14:00:00,204.48,204.8,204.42,204.42,14694.0,203.9242,204.2433,203.8643,203.8643,14694.0
2022-12-21 14:30:00,204.6,204.67,203.67,203.87,11770.0,204.0438,204.1136,203.1164,203.3158,11770.0
2022-12-21 15:00:00,203.82,204.14,203.65,203.65,25968.0,203.2659,203.5851,203.0964,203.0964,25968.0
2022-12-21 15:30:00,203.67,204.9,203.64,204.81,87345.0,203.1164,204.343,203.0864,204.2533,87345.0
2022-12-22 09:30:00,202.6,204.31,201.89,202.5,17249.0,202.0493,203.7546,201.3412,201.9495,17249.0
2022-12-22 10:00:00,202.48,202.69,201.7,201.93,8378.0,201.9296,202.139,201.1517,201.3811,8378.0
2022-12-22 10:30:00,201.83,202.51,201.73,202.33,10721.0,201.2814,201.9595,201.1816,201.78,10721.0
2022-12-22 11:00:00,202.25,202.45,201.91,202.32,18497.0,201.7002,201.8997,201.3611,201.77,18497.0
2022-12-22 11:30:00,202.37,202.8,202.11,202.78,4672.0,201.8199,202.2487,201.5606,202.2288,4672.0
2022-12-22 12:00:00,202.95,203.57,202.47,202.48,13894.0,202.3983,203.0166,201.9196,201.9296,13894.0
2022-12-22 12:30:00,202.55,202.7,201.12,201.12,16879.0,201.9994,202.149,200.5733,200.5733,16879.0
2022-12-22 13:00:00,200.95,200.96,200.28,200.58,8248.0,200.4037,200.4137,199.7356,200.0348,8248.0
2022-12-22 13:30:00,200.51,200.65,200.12,200.4,8853.0,199.9649,200.1046,199.576,199.8552,8853.0
2022-12-22 14:00:00,200.52,201.56,200.52,201.56,8753.0,199.9749,201.0121,199.9749,201.0121,8753.0
2022-12-22 14:30:00,201.39,202.13,201.18,202.13,6596.0,200.8426,201.5805,200.6331,201.5805,6596.0
2022-12-22 15:00:00,202.14,202.86,201.96,202.84,9729.0,201.5905,202.3086,201.411,202.2886,9729.0
2022-12-22 15:30:00,202.85,203.45,202.08,203.42,35861.0,202.2986,202.897,201.5307,202.867,35861.0
2022-12-23 09:30:00,201.83,202.85,200.75,200.75,13167.0,201.2814,202.2986,200.2043,200.2043,13167.0
2022-12-23 10:00:00,200.86,201.85,200.13,201.35,18302.0,200.314,201.3013,199.586,200.8027,18302.0
2022-12-23 10:30:00,201.43,202.15,201.43,201.48,21350.0,200.8824,201.6005,200.8824,200.9323,21350.0
2022-12-23 11:00:00,201.38,201.63,200.9,201.51,6885.0,200.8326,201.0819,200.3539,200.9622,6885.0
2022-12-23 11:30:00,201.6,201.93,201.52,201.75,6514.0,201.052,201.3811,200.9722,201.2016,6514.0
2022-12-23 12:00:00,202.09,202.64,201.87,202.64,4808.0,201.5406,202.0892,201.3212,202.0892,4808.0
2022-12-23 12:30:00,202.52,202.68,202.1,202.19,2010.0,201.9695,202.129,201.5506,201.6404,2010.0
2022-12-23 13:00:00,202.22,202.84,202.22,202.84,2764.0,201.6703,202.2886,201.6703,202.2886,2764.0
2022-12-23 13:30:00,202.78,203.01,202.17,202.45,7050.0,202.2288,202.4581,201.6204,201.8997,7050.0
2022-12-23 14:00:00,202.43,202.85,202.01,202.75,6733.0,201.8797,202.2986,201.4609,202.1989,6733.0
2022-12-23 14:30:00,202.84,203.58,202.84,203.56,4703.0,202.2886,203.0266,202.2886,203.0067,4703.0
2022-12-23 15:00:00,203.75,203.88,203.26,203.36,6826.0,203.1961,203.3258,202.7075,202.8072,6826.0
2022-12-23 15:30:00,203.34,203.73,202.81,203.73,38756.0,202.7873,203.1762,202.2587,203.1762,38756.0
2022-12-27 09:30:00,203.81,203.81,202.28,202.74,7365.0,203.256,203.256,201.7301,202.1889,7365.0
2022-12-27 10:00:00,202.81,204.61,202.74,204.32,7137.0,202.2587,204.0538,202.1889,203.7646,7137.0
2022-12-27 10:30:00,204.51,204.99,203.86,204.34,26334.0,203.9541,204.4328,203.3058,203.7845,26334.0
2022-12-27 11:00:00,204.27,204.32,203.8,204.25,4330.0,203.7147,203.7646,203.246,203.6948,4330.0
2022-12-27 11:30:00,204.37,204.55,204.16,204.19,6208.0,203.8145,203.994,203.605,203.6349,6208.0
2022-12-27 12:00:00,204.21,204.83,204.21,204.24,5780.0,203.6549,204.2732,203.6549,203.6848,5780.0
2022-12-27 12:30:00,204.12,204.4,203.73,204.3,4489.0,203.5651,203.8444,203.1762,203.7446,4489.0
2022-12-27 13:00:00,204.38,204.73,204.28,204.33,5886.0,203.8244,204.1735,203.7247,203.7746,5886.0
2022-12-27 13:30:00,204.28,204.48,203.89,203.98,5732.0,203.7247,203.9242,203.3358,203.4255,5732.0
2022-12-27 14:00:00,204.16,204.6,204.16,204.4,7377.0,203.605,204.0438,203.605,203.8444,7377.0
2022-12-27 14:30:00,204.35,204.55,204.14,204.55,6067.0,203.7945,203.994,203.5851,203.994,6067.0
2022-12-27 15:00:00,204.39,205.09,204.39,205.04,5880.0,203.8344,204.5325,203.8344,204.4826,5880.0
2022-12-27 15:30:00,205.01,205.24,204.0,204.16,18264.0,204.4527,204.6821,203.4455,203.605,18264.0
2022-12-28 09:30:00,203.78,205.42,203.78,205.15,9972.0,203.2261,204.8616,203.2261,204.5923,9972.0
2022-12-28 10:00:00,205.53,205.79,204.15,204.36,6667.0,204.9713,205.2306,203.595,203.8045,6667.0
2022-12-28 10:30:00,204.47,204.91,203.81,203.81,4641.0,203.9142,204.353,203.256,203.256,4641.0
2022-12-28 11:00:00,203.4,203.64,203.07,203.33,5748.0,202.8471,203.0864,202.518,202.7773,5748.0
2022-12-28 11:30:00,203.34,203.34,202.96,203.03,2711.0,202.7873,202.7873,202.4083,202.4781,2711.0
2022-12-28 12:00:00,203.02,203.39,202.6,202.92,4933.0,202.4681,202.8371,202.0493,202.3684,4933.0
2022-12-28 12:30:00,202.84,203.71,202.84,203.71,4927.0,202.2886,203.1562,202.2886,203.1562,4927.0
2022-12-28 13:00:00,203.64,204.45,203.55,203.81,3120.0,203.0864,203.8942,202.9967,203.256,3120.0
2022-12-28 13:30:00,203.8,203.81,203.02,203.33,6133.0,203.246,203.256,202.4681,202.7773,6133.0
2022-12-28 14:00:00,203.31,203.47,202.95,202.95,9416.0,202.7573,202.9169,202.3983,202.3983,9416.0
2022-12-28 14:30:00,202.8,202.94,202.36,202.43,8076.0,202.2487,202.3883,201.8099,201.8797,8076.0
2022-12-28 15:00:00,202.42,202.43,201.97,202.27,6133.0,201.8698,201.8797,201.421,201.7202,6133.0
2022-12-28 15:30:00,202.13,202.32,200.99,201.15,56710.0,201.5805,201.77,200.4436,200.6032,56710.0
2022-12-29 09:30:00,201.66,203.46,201.55,203.42,9166.0,201.1118,202.9069,201.0021,202.867,9166.0
2022-12-29 10:00:00,203.9,204.55,203.52,204.52,13216.0,203.3457,203.994,202.9668,203.964,13216.0
2022-12-29 10:30:00,204.58,204.86,204.43,204.43,12528.0,204.0239,204.3031,203.8743,203.8743,12528.0
2022-12-29 11:00:00,204.43,204.51,203.95,204.38,5967.0,203.8743,203.9541,203.3956,203.8244,5967.0
2022-12-29 11:30:00,204.36,205.69,204.36,205.49,4906.0,203.8045,205.1309,203.8045,204.9314,4906.0
2022-12-29 12:00:00,205.44,205.54,205.22,205.28,4355.0,204.8815,204.9813,204.6621,204.722,4355.0
2022-12-29 12:30:00,205.35,205.45,205.1,205.33,5099.0,204.7918,204.8915,204.5425,204.7718,5099.0
2022-12-29 13:00:00,205.31,205.49,204.96,205.44,3246.0,204.7519,204.9314,204.4028,204.8815,3246.0
2022-12-29 13:30:00,205.4,205.44,205.06,205.25,4800.0,204.8417,204.8815,204.5026,204.6921,4800.0
2022-12-29 14:00:00,205.36,205.91,205.32,205.7,9078.0,204.8018,205.3503,204.7619,205.1408,9078.0
2022-12-29 14:30:00,205.6,205.79,205.2,205.23,6302.0,205.0411,205.2306,204.6422,204.6721,6302.0
2022-12-29 15:00:00,205.33,205.45,205.05,205.21,9299.0,204.7718,204.8915,204.4926,204.6522,9299.0
2022-12-29 15:30:00,205.21,205.73,205.19,205.38,21298.0,204.6522,205.1708,204.6322,204.8217,21298.0
2022-12-30 09:30:00,203.56,203.66,202.15,202.83,11906.0,203.0067,203.1064,201.6005,202.2786,11906.0
2022-12-30 10:00:00,202.9,203.7,202.47,202.93,11140.0,202.3484,203.1463,201.9196,202.3784,11140.0
2022-12-30 10:30:00,202.9,203.44,202.65,202.9,5528.0,202.3484,202.887,202.0991,202.3484,5528.0
2022-12-30 11:00:00,202.76,203.15,202.63,202.85,5744.0,202.2088,202.5978,202.0792,202.2986,5744.0
2022-12-30 11:30:00,203.02,203.39,203.02,203.34,4771.0,202.4681,202.8371,202.4681,202.7873,4771.0
2022-12-30 12:00:00,203.23,203.59,203.04,203.45,4795.0,202.6775,203.0366,202.4881,202.897,4795.0
2022-12-30 12:30:00,203.4,203.65,203.37,203.65,4622.0,202.8471,203.0964,202.8172,203.0964,4622.0
2022-12-30 13:00:00,203.6,203.79,202.6,202.77,8636.0,203.0465,203.236,202.0493,202.2188,8636.0
2022-12-30 13:30:00,203.04,203.46,203.04,203.31,6903.0,202.4881,202.9069,202.4881,202.7573,6903.0
2022-12-30 14:00:00,203.3,203.43,202.85,203.18,6485.0,202.7474,202.877,202.2986,202.6277,6485.0
2022-12-30 14:30:00,203.37,203.69,203.21,203.69,9061.0,202.8172,203.1363,202.6576,203.1363,9061.0
2022-12-30 15:00:00,203.76,204.61,203.76,204.39,10835.0,203.2061,204.0538,203.2061,203.8344,10835.0
2022-12-30 15:30:00,204.38,205.61,204.37,205.42,30755.0,203.8244,205.0511,203.8145,204.8616,30755.0
2023-01-03 09:30:00,206.72,209.88,205.88,207.75,36550.0,206.1581,209.3095,205.3203,207.1853,36550.0
2023-01-03 10:00:00,208.06,208.42,207.11,207.34,22228.0,207.4944,207.8534,206.547,206.7764,22228.0
2023-01-03 10:30:00,207.36,207.38,206.33,207.23,10266.0,206.7963,206.8163,205.7691,206.6667,10266.0
2023-01-03 11:00:00,207.4,207.4,205.47,205.6,19418.0,206.8362,206.8362,204.9115,205.0411,19418.0
2023-01-03 11:30:00,205.35,205.35,204.0,204.26,17650.0,204.7918,204.7918,203.4455,203.7047,17650.0
2023-01-03 12:00:00,204.33,204.38,202.81,202.98,13396.0,203.7746,203.8244,202.2587,202.4282,13396.0
2023-01-03 12:30:00,203.16,203.79,202.39,202.98,19982.0,202.6077,203.236,201.8398,202.4282,19982.0
2023-01-03 13:00:00,203.0,203.32,202.11,203.2,12551.0,202.4482,202.7673,201.5606,202.6476,12551.0
2023-01-03 13:30:00,203.01,203.35,202.63,203.14,13921.0,202.4581,202.7972,202.0792,202.5878,13921.0
2023-01-03 14:00:00,203.25,203.41,201.45,201.49,24738.0,202.6975,202.8571,200.9024,200.9423,24738.0
2023-01-03 14:30:00,201.57,202.57,201.21,201.81,21531.0,201.0221,202.0193,200.663,201.2614,21531.0
2023-01-03 15:00:00,201.81,202.35,201.52,201.88,29495.0,201.2614,201.7999,200.9722,201.3312,29495.0
2023-01-03 15:30:00,201.91,202.21,201.45,201.93,97595.0,201.3611,201.6603,200.9024,201.3811,97595.0
2023-01-04 09:30:00,203.65,204.96,203.25,204.12,17427.0,203.0964,204.4028,202.6975,203.5651,17427.0
2023-01-04 10:00:00,204.64,204.67,202.7,203.36,13964.0,204.0837,204.1136,202.149,202.8072,13964.0
2023-01-04 10:30:00,203.15,204.98,202.8,204.95,14283.0,202.5978,204.4228,202.2487,204.3929,14283.0
2023-01-04 11:00:00,205.03,205.08,204.44,204.94,27249.0,204.4727,204.5225,203.8843,204.3829,27249.0
2023-01-04 11:30:00,204.98,205.95,204.94,205.61,11892.0,204.4228,205.3902,204.3829,205.0511,11892.0
2023-01-04 12:00:00,205.5,205.58,205.19,205.35,5547.0,204.9414,205.0212,204.6322,204.7918,5547.0
2023-01-04 12:30:00,205.46,205.97,205.18,205.21,9400.0,204.9015,205.4101,204.6222,204.6522,9400.0
2023-01-04 13:00:00,205.21,206.16,204.99,206.16,19070.0,204.6522,205.5996,204.4328,205.5996,19070.0
2023-01-04 13:30:00,206.09,206.89,205.58,205.64,39496.0,205.5298,206.3276,205.0212,205.081,39496.0
2023-01-04 14:00:00,205.74,206.64,204.2,204.2,16472.0,205.1807,206.0783,203.6449,203.6449,16472.0
2023-01-04 14:30:00,204.29,204.99,204.01,204.99,14537.0,203.7347,204.4328,203.4554,204.4328,14537.0
2023-01-04 15:00:00,205.05,205.71,204.81,205.14,36954.0,204.4926,205.1508,204.2533,204.5824,36954.0
2023-01-04 15:30:00,205.03,205.81,203.72,205.65,100847.0,204.4727,205.2505,203.1662,205.091,100847.0
2023-01-05 09:30:00,204.65,204.65,202.25,203.44,12352.0,204.0937,204.0937,201.7002,202.887,12352.0
2023-01-05 10:00:00,203.75,204.39,202.37,202.58,10572.0,203.1961,203.8344,201.8199,202.0293,10572.0
2023-01-05 10:30:00,202.72,202.83,201.68,201.78,8243.0,202.1689,202.2786,201.1318,201.2315,8243.0
2023-01-05 11:00:00,201.77,202.4,201.71,202.4,5997.0,201.2215,201.8498,201.1617,201.8498,5997.0
2023-01-05 11:30:00,202.2,202.43,201.42,201.42,10051.0,201.6503,201.8797,200.8725,200.8725,10051.0
2023-01-05 12:00:00,201.47,201.65,200.53,201.1,6708.0,200.9223,201.1018,199.9849,200.5533,6708.0
2023-01-05 12:30:00,201.22,201.63,200.42,200.42,9301.0,200.673,201.0819,199.8752,199.8752,9301.0
2023-01-05 13:00:00,200.51,202.14,200.39,201.98,9979.0,199.9649,201.5905,199.8453,201.4309,9979.0
2023-01-05 13:30:00,202.06,202.39,201.66,201.79,13223.0,201.5107,201.8398,201.1118,201.2415,13223.0
2023-01-05 14:00:00,201.74,202.1,201.47,201.73,27700.0,201.1916,201.5506,200.9223,201.1816,27700.0
2023-01-05 14:30:00,201.67,202.86,201.67,202.47,10098.0,201.1218,202.3086,201.1218,201.9196,10098.0
2023-01-05 15:00:00,202.36,202.36,201.13,201.25,16041.0,201.8099,201.8099,200.5833,200.7029,16041.0
2023-01-05 15:30:00,201.13,201.15,199.72,200.04,58431.0,200.5833,200.6032,199.1771,199.4962,58431.0
2023-01-06 09:30:00,202.08,203.4,199.88,201.47,14268.0,201.5307,202.8471,199.3367,200.9223,14268.0
2023-01-06 10:00:00,201.6,204.49,201.6,203.95,20355.0,201.052,203.9341,201.052,203.3956,20355.0
2023-01-06 10:30:00,204.0,204.99,203.91,204.71,11696.0,203.4455,204.4328,203.3557,204.1535,11696.0
2023-01-06 11:00:00,204.77,205.31,204.15,204.59,13864.0,204.2134,204.7519,203.595,204.0339,13864.0
2023-01-06 11:30:00,204.31,205.0,204.01,204.79,5441.0,203.7546,204.4427,203.4554,204.2333,5441.0
2023-01-06 12:00:00,204.8,204.97,204.26,204.27,6340.0,204.2433,204.4128,203.7047,203.7147,6340.0
2023-01-06 12:30:00,204.32,204.43,204.02,204.26,6123.0,203.7646,203.8743,203.4654,203.7047,6123.0
2023-01-06 13:00:00,204.22,205.09,204.21,204.93,7300.0,203.6649,204.5325,203.6549,204.3729,7300.0
2023-01-06 13:30:00,205.09,205.6,205.09,205.3,11466.0,204.5325,205.0411,204.5325,204.7419,11466.0
2023-01-06 14:00:00,205.43,205.58,205.0,205.0,12711.0,204.8716,205.0212,204.4427,204.4427,12711.0
2023-01-06 14:30:00,205.04,205.68,205.02,205.5,12274.0,204.4826,205.1209,204.4627,204.9414,12274.0
2023-01-06 15:00:00,205.49,205.8,205.06,205.12,19446.0,204.9314,205.2406,204.5026,204.5624,19446.0
2023-01-06 15:30:00,205.11,205.63,205.11,205.23,69397.0,204.5524,205.071,204.5524,204.6721,69397.0
2023-01-09 09:30:00,205.51,207.39,205.15,207.27,37523.0,204.9514,206.8262,204.5923,206.7066,37523.0
2023-01-09 10:00:00,207.27,208.05,206.98,207.85,40107.0,206.7066,207.4844,206.4174,207.285,40107.0
2023-01-09 10:30:00,207.85,209.75,207.85,208.68,40679.0,207.285,209.1798,207.285,208.1127,40679.0
2023-01-09 11:00:00,208.7,209.31,208.37,208.64,17642.0,208.1327,208.741,207.8036,208.0728,17642.0
2023-01-09 11:30:00,208.74,209.06,208.65,208.81,13642.0,208.1726,208.4917,208.0828,208.2424,13642.0
2023-01-09 12:00:00,208.66,209.24,208.63,209.13,7279.0,208.0928,208.6712,208.0629,208.5615,7279.0
2023-01-09 12:30:00,209.22,209.29,208.86,208.97,22066.0,208.6513,208.7211,208.2922,208.4019,22066.0
2023-01-09 13:00:00,208.86,209.0,208.47,208.93,9008.0,208.2922,208.4319,207.9033,208.3621,9008.0
2023-01-09 13:30:00,208.74,209.02,208.13,208.62,62605.0,208.1726,208.4518,207.5642,208.0529,62605.0
2023-01-09 14:00:00,208.8,209.26,208.73,208.84,16772.0,208.2324,208.6912,208.1626,208.2723,16772.0
2023-01-09 14:30:00,208.82,208.88,208.13,208.15,32533.0,208.2524,208.3122,207.5642,207.5842,32533.0
2023-01-09 15:00:00,208.07,208.75,208.0,208.31,27369.0,207.5044,208.1825,207.4346,207.7437,27369.0
2023-01-09 15:30:00,208.34,208.63,208.1,208.31,105680.0,207.7737,208.0629,207.5343,207.7437,105680.0
2023-01-10 09:30:00,206.49,208.61,206.49,208.25,18281.0,205.9287,208.0429,205.9287,207.6839,18281.0
2023-01-10 10:00:00,208.0,208.51,206.99,207.38,51861.0,207.4346,207.9432,206.4273,206.8163,51861.0
2023-01-10 10:30:00,207.4,207.69,206.23,207.51,50981.0,206.8362,207.1254,205.6694,206.9459,50981.0
2023-01-10 11:00:00,207.5,208.45,207.11,207.11,13031.0,206.9359,207.8834,206.547,206.547,13031.0
2023-01-10 11:30:00,207.16,207.79,207.09,207.7,10599.0,206.5969,207.2252,206.5271,207.1354,10599.0
2023-01-10 12:00:00,207.67,208.0,207.38,208.0,19033.0,207.1055,207.4346,206.8163,207.4346,19033.0
2023-01-10 12:30:00,208.05,208.33,207.97,208.12,8731.0,207.4844,207.7637,207.4047,207.5543,8731.0
2023-01-10 13:00:00,208.01,208.32,207.64,207.81,16857.0,207.4446,207.7537,207.0756,207.2451,16857.0
2023-01-10 13:30:00,207.84,208.1,207.67,208.01,32395.0,207.275,207.5343,207.1055,207.4446,32395.0
2023-01-10 14:00:00,208.02,208.07,207.47,207.58,8191.0,207.4545,207.5044,206.906,207.0157,8191.0
2023-01-10 14:30:00,207.56,208.24,207.56,207.78,9100.0,206.9958,207.6739,206.9958,207.2152,9100.0
2023-01-10 15:00:00,207.71,207.71,207.13,207.5,9132.0,207.1454,207.1454,206.5669,206.9359,9132.0
2023-01-10 15:30:00,207.55,208.04,207.53,208.03,82772.0,206.9858,207.4745,206.9659,207.4645,82772.0
2023-01-11 09:30:00,209.01,210.24,208.62,209.28,19405.0,208.4418,209.6685,208.0529,208.7111,19405.0
2023-01-11 10:00:00,209.14,209.69,208.44,209.67,21452.0,208.5715,209.12,207.8734,209.1,21452.0
2023-01-11 10:30:00,209.9,210.2,209.01,209.99,10454.0,209.3294,209.6286,208.4418,209.4192,10454.0
2023-01-11 11:00:00,210.09,210.31,209.65,209.9,20406.0,209.5189,209.7383,209.0801,209.3294,20406.0
2023-01-11 11:30:00,209.95,210.13,209.88,210.0,26672.0,209.3793,209.5588,209.3095,209.4291,26672.0
2023-01-11 12:00:00,210.03,210.23,209.81,210.1,21947.0,209.4591,209.6585,209.2397,209.5289,21947.0
2023-01-11 12:30:00,210.01,210.05,209.41,209.74,15773.0,209.4391,209.479,208.8408,209.1699,15773.0
2023-01-11 13:00:00,209.77,210.57,209.77,210.25,8091.0,209.1998,209.9976,209.1998,209.6785,8091.0
2023-01-11 13:30:00,210.56,210.57,209.93,210.04,5067.0,209.9876,209.9976,209.3593,209.469,5067.0
2023-01-11 14:00:00,210.06,210.3,209.95,210.27,6234.0,209.489,209.7283,209.3793,209.6984,6234.0
2023-01-11 14:30:00,210.38,210.99,210.37,210.99,9178.0,209.8081,210.4165,209.7981,210.4165,9178.0
2023-01-11 15:00:00,211.02,211.61,210.99,210.99,11864.0,210.4464,211.0348,210.4165,210.4165,11864.0
2023-01-11 15:30:00,211.06,211.79,210.88,211.61,42196.0,210.4863,211.2143,210.3068,211.0348,42196.0
2023-01-12 09:30:00,211.05,211.1,209.31,209.77,8586.0,210.4763,210.5262,208.741,209.1998,8586.0
2023-01-12 10:00:00,210.04,211.95,209.78,211.39,27746.0,209.469,211.3738,209.2097,210.8154,27746.0
2023-01-12 10:30:00,211.39,211.83,210.7,211.26,19570.0,210.8154,211.2542,210.1272,210.6857,19570.0
2023-01-12 11:00:00,211.26,211.61,210.66,211.22,9394.0,210.6857,211.0348,210.0874,210.6458,9394.0
2023-01-12 11:30:00,211.22,211.71,210.97,211.66,8400.0,210.6458,211.1345,210.3965,211.0846,8400.0
2023-01-12 12:00:00,211.64,212.23,211.44,212.21,9693.0,211.0647,211.6531,210.8652,211.6331,9693.0
2023-01-12 12:30:00,212.29,212.41,212.0,212.32,3367.0,211.7129,211.8326,211.4237,211.7428,3367.0
2023-01-12 13:00:00,212.33,212.57,211.38,211.38,5750.0,211.7528,211.9922,210.8054,210.8054,5750.0
2023-01-12 13:30:00,211.17,212.61,210.93,212.53,4975.0,210.596,212.0321,210.3566,211.9523,4975.0
2023-01-12 14:00:00,212.65,212.65,211.97,212.2,9700.0,212.0719,212.0719,211.3938,211.6232,9700.0
2023-01-12 14:30:00,212.19,212.66,212.03,212.46,12332.0,211.6132,212.0819,211.4536,211.8825,12332.0
2023-01-12 15:00:00,212.46,212.52,212.06,212.34,16199.0,211.8825,211.9423,211.4835,211.7628,16199.0
2023-01-12 15:30:00,212.45,213.02,212.04,212.96,55125.0,211.8725,212.4409,211.4636,212.3811,55125.0
2023-01-13 09:30:00,211.58,212.64,211.58,212.56,4595.0,211.0049,212.062,211.0049,211.9822,4595.0
2023-01-13 10:00:00,212.3,212.78,212.2,212.5,3456.0,211.7229,212.2016,211.6232,211.9224,3456.0
2023-01-13 10:30:00,212.58,213.64,212.35,213.15,43565.0,212.0021,213.0593,211.7728,212.5706,43565.0
2023-01-13 11:00:00,213.05,213.05,212.14,212.56,16208.0,212.4709,212.4709,211.5633,211.9822,16208.0
2023-01-13 11:30:00,212.33,212.84,212.33,212.76,50688.0,211.7528,212.2614,211.7528,212.1816,50688.0
2023-01-13 12:00:00,212.97,213.45,212.76,213.45,4900.0,212.3911,212.8698,212.1816,212.8698,4900.0
2023-01-13 12:30:00,213.37,213.8,213.05,213.8,7283.0,212.79,213.2188,212.4709,213.2188,7283.0
2023-01-13 13:00:00,213.77,214.37,213.72,214.02,21256.0,213.1889,213.7873,213.139,213.4382,21256.0
2023-01-13 13:30:00,214.2,214.28,213.71,214.12,17300.0,213.6177,213.6975,213.1291,213.5379,17300.0
2023-01-13 14:00:00,214.14,214.25,213.77,214.21,18269.0,213.5579,213.6676,213.1889,213.6277,18269.0
2023-01-13 14:30:00,214.24,214.48,213.97,214.04,18773.0,213.6576,213.897,213.3884,213.4582,18773.0
2023-01-13 15:00:00,214.1,214.53,214.0,214.53,10188.0,213.518,213.9468,213.4183,213.9468,10188.0
2023-01-13 15:30:00,214.54,214.54,213.76,213.92,47401.0,213.9568,213.9568,213.1789,213.3385,47401.0
2023-01-17 09:30:00,213.89,216.55,213.03,216.27,22798.0,213.3086,215.9613,212.4509,215.6821,22798.0
2023-01-17 10:00:00,216.37,216.87,215.33,215.34,10093.0,215.7818,216.2805,214.7447,214.7546,10093.0
2023-01-17 10:30:00,215.39,215.39,214.81,215.2,7676.0,214.8045,214.8045,214.2261,214.615,7676.0
2023-01-17 11:00:00,215.22,215.76,214.8,215.76,30374.0,214.635,215.1735,214.2161,215.1735,30374.0
2023-01-17 11:30:00,215.78,215.95,215.4,215.61,6528.0,215.1934,215.363,214.8145,215.0239,6528.0
2023-01-17 12:00:00,215.48,215.69,215.35,215.55,9406.0,214.8942,215.1037,214.7646,214.9641,9406.0
2023-01-17 12:30:00,215.53,216.05,215.53,215.92,4640.0,214.9441,215.4627,214.9441,215.3331,4640.0
2023-01-17 13:00:00,215.85,215.85,215.35,215.5,13814.0,215.2632,215.2632,214.7646,214.9142,13814.0
2023-01-17 13:30:00,215.48,215.74,215.23,215.39,17137.0,214.8942,215.1535,214.6449,214.8045,17137.0
2023-01-17 14:00:00,215.39,215.53,214.57,214.57,37456.0,214.8045,214.9441,213.9867,213.9867,37456.0
2023-01-17 14:30:00,214.67,215.7,214.67,215.56,43179.0,214.0865,215.1137,214.0865,214.974,43179.0
2023-01-17 15:00:00,215.62,215.81,214.89,214.96,18939.0,215.0339,215.2234,214.3059,214.3757,18939.0
2023-01-17 15:30:00,215.03,215.4,214.42,214.5,74171.0,214.4455,214.8145,213.8371,213.9169,74171.0
2023-01-18 09:30:00,215.19,217.6,215.19,216.81,15381.0,214.605,217.0085,214.605,216.2206,15381.0
2023-01-18 10:00:00,216.59,216.95,215.17,215.98,17370.0,216.0012,216.3603,214.5851,215.3929,17370.0
2023-01-18 10:30:00,215.74,215.74,214.95,215.45,45104.0,215.1535,215.1535,214.3657,214.8643,45104.0
2023-01-18 11:00:00,215.52,215.52,213.49,213.79,12449.0,214.9341,214.9341,212.9097,213.2088,12449.0
2023-01-18 11:30:00,213.79,214.35,213.61,214.3,17652.0,213.2088,213.7673,213.0293,213.7175,17652.0
2023-01-18 12:00:00,214.5,214.79,214.17,214.36,37173.0,213.9169,214.2061,213.5878,213.7773,37173.0
2023-01-18 12:30:00,214.38,214.64,212.94,212.94,21591.0,213.7972,214.0565,212.3612,212.3612,21591.0
2023-01-18 13:00:00,212.92,213.03,212.29,212.82,7500.0,212.3412,212.4509,211.7129,212.2415,7500.0
2023-01-18 13:30:00,212.83,212.88,212.16,212.16,7607.0,212.2515,212.3013,211.5833,211.5833,7607.0
2023-01-18 14:00:00,212.14,212.28,211.79,212.05,9399.0,211.5633,211.7029,211.2143,211.4736,9399.0
2023-01-18 14:30:00,212.1,212.74,212.1,212.73,13300.0,211.5234,212.1617,211.5234,212.1517,13300.0
2023-01-18 15:00:00,212.69,212.81,212.22,212.63,21610.0,212.1118,212.2315,211.6431,212.052,21610.0
2023-01-18 15:30:00,212.58,212.66,212.22,212.26,87865.0,212.0021,212.0819,211.6431,211.683,87865.0
2023-01-19 09:30:00,210.67,212.45,210.67,212.45,29026.0,210.0973,211.8725,210.0973,211.8725,29026.0
2023-01-19 10:00:00,212.25,212.25,210.82,211.65,24998.0,211.673,211.673,210.2469,211.0747,24998.0
2023-01-19 10:30:00,211.45,211.45,210.02,210.17,6432.0,210.8752,210.8752,209.4491,209.5987,6432.0
2023-01-19 11:00:00,210.22,211.01,210.21,210.53,12263.0,209.6485,210.4364,209.6386,209.9577,12263.0
2023-01-19 11:30:00,210.59,210.8,210.21,210.76,10794.0,210.0175,210.227,209.6386,210.1871,10794.0
2023-01-19 12:00:00,210.75,211.54,210.75,211.4,18300.0,210.1771,210.965,210.1771,210.8253,18300.0
2023-01-19 12:30:00,211.35,211.72,211.23,211.59,11300.0,210.7755,211.1445,210.6558,211.0148,11300.0
2023-01-19 13:00:00,211.67,212.23,211.63,211.84,6976.0,211.0946,211.6531,211.0547,211.2641,6976.0
2023-01-19 13:30:00,211.91,212.64,211.91,212.35,36486.0,211.334,212.062,211.334,211.7728,36486.0
2023-01-19 14:00:00,212.42,213.19,211.89,213.18,10517.0,211.8426,212.6105,211.314,212.6005,10517.0
2023-01-19 14:30:00,213.1,213.69,213.03,213.28,48254.0,212.5207,213.1091,212.4509,212.7002,48254.0
2023-01-19 15:00:00,213.2,213.5,212.48,212.63,15651.0,212.6204,212.9196,211.9024,212.052,15651.0
2023-01-19 15:30:00,212.48,212.48,211.15,211.67,98784.0,211.9024,211.9024,210.576,211.0946,98784.0
2023-01-20 09:30:00,212.25,212.6,210.68,212.06,44866.0,211.673,212.0221,210.1073,211.4835,44866.0
2023-01-20 10:00:00,211.72,212.13,211.37,211.84,8349.0,211.1445,211.5534,210.7954,211.2641,8349.0
2023-01-20 10:30:00,212.01,212.55,211.45,212.52,9762.0,211.4337,211.9722,210.8752,211.9423,9762.0
2023-01-20 11:00:00,212.71,212.81,212.33,212.6,14253.0,212.1318,212.2315,211.7528,212.0221,14253.0
2023-01-20 11:30:00,212.56,212.93,212.4,212.93,7592.0,211.9822,212.3512,211.8226,212.3512,7592.0
2023-01-20 12:00:00,212.94,213.17,212.52,212.68,5404.0,212.3612,212.5905,211.9423,212.1019,5404.0
2023-01-20 12:30:00,212.69,212.85,212.44,212.44,7674.0,212.1118,212.2714,211.8625,211.8625,7674.0
2023-01-20 13:00:00,212.4,212.86,212.13,212.18,14224.0,211.8226,212.2814,211.5534,211.6032,14224.0
2023-01-20 13:30:00,212.2,213.77,212.17,213.77,22470.0,211.6232,213.1889,211.5932,213.1889,22470.0
2023-01-20 14:00:00,213.78,214.06,213.56,213.93,24774.0,213.1989,213.4781,212.9795,213.3485,24774.0
2023-01-20 14:30:00,213.9,214.49,213.9,214.49,14484.0,213.3185,213.9069,213.3185,213.9069,14484.0
2023-01-20 15:00:00,214.64,214.96,214.45,214.87,32548.0,214.0565,214.3757,213.867,214.2859,32548.0
2023-01-20 15:30:00,214.87,215.27,214.6,214.83,94557.0,214.2859,214.6848,214.0166,214.246,94557.0
2023-01-23 09:30:00,214.6,217.0,214.02,216.56,21489.0,214.0166,216.4101,213.4382,215.9713,21489.0
2023-01-23 10:00:00,216.97,217.8,216.39,217.34,8384.0,216.3802,217.2079,215.8018,216.7492,8384.0
2023-01-23 10:30:00,217.39,217.61,216.6,217.56,9602.0,216.7991,217.0185,216.0112,216.9686,9602.0
2023-01-23 11:00:00,217.61,218.46,217.49,217.9,109169.0,217.0185,217.8661,216.8988,217.3077,109169.0
2023-01-23 11:30:00,218.0,218.1,217.6,217.66,19493.0,217.4074,217.5071,217.0085,217.0683,19493.0
2023-01-23 12:00:00,217.65,217.68,216.22,216.89,52893.0,217.0584,217.0883,215.6322,216.3004,52893.0
2023-01-23 12:30:00,216.8,217.06,215.93,216.51,41499.0,216.2107,216.47,215.343,215.9214,41499.0
2023-01-23 13:00:00,216.45,216.77,215.53,215.61,21548.0,215.8616,216.1807,214.9441,215.0239,21548.0
2023-01-23 13:30:00,215.75,215.76,214.82,215.0,24105.0,215.1635,215.1735,214.236,214.4156,24105.0
2023-01-23 14:00:00,215.0,215.0,213.3,213.34,35793.0,214.4156,214.4156,212.7202,212.7601,35793.0
2023-01-23 14:30:00,213.34,213.76,212.41,213.67,48696.0,212.7601,213.1789,211.8326,213.0892,48696.0
2023-01-23 15:00:00,213.62,214.23,213.47,213.78,43827.0,213.0393,213.6476,212.8897,213.1989,43827.0
2023-01-23 15:30:00,213.88,215.54,213.85,215.47,68688.0,213.2986,214.9541,213.2687,214.8843,68688.0
2023-01-24 09:30:00,215.02,215.72,213.63,215.44,57195.0,214.4355,215.1336,213.0493,214.8544,57195.0
2023-01-24 10:00:00,215.98,216.95,215.28,216.53,7590.0,215.3929,216.3603,214.6948,215.9414,7590.0
2023-01-24 10:30:00,216.38,217.15,216.36,217.15,8328.0,215.7918,216.5597,215.7719,216.5597,8328.0
2023-01-24 11:00:00,217.19,217.38,216.8,217.21,10850.0,216.5996,216.7891,216.2107,216.6195,10850.0
2023-01-24 11:30:00,217.12,217.3,216.58,216.99,11681.0,216.5298,216.7093,215.9913,216.4001,11681.0
2023-01-24 12:00:00,216.99,217.13,216.61,216.93,9204.0,216.4001,216.5398,216.0212,216.3403,9204.0
2023-01-24 12:30:00,216.82,216.92,216.39,216.61,6667.0,216.2306,216.3303,215.8018,216.0212,6667.0
2023-01-24 13:00:00,216.69,216.86,216.54,216.79,5804.0,216.101,216.2705,215.9514,216.2007,5804.0
2023-01-24 13:30:00,216.83,217.31,216.83,216.96,6938.0,216.2406,216.7193,216.2406,216.3702,6938.0
2023-01-24 14:00:00,216.78,216.78,216.15,216.19,6862.0,216.1907,216.1907,215.5624,215.6023,6862.0
2023-01-24 14:30:00,216.27,216.63,216.17,216.43,6855.0,215.6821,216.0411,215.5824,215.8417,6855.0
2023-01-24 15:00:00,216.48,216.49,215.66,216.13,17965.0,215.8915,215.9015,215.0738,215.5425,17965.0
2023-01-24 15:30:00,216.19,216.19,214.65,215.59,65727.0,215.6023,215.6023,214.0665,215.004,65727.0
2023-01-25 09:30:00,213.83,213.83,212.31,212.31,15553.0,213.2487,213.2487,211.7329,211.7329,15553.0
2023-01-25 10:00:00,212.5,213.12,211.97,213.02,23472.0,211.9224,212.5407,211.3938,212.4409,23472.0
2023-01-25 10:30:00,212.9,212.92,212.07,212.92,18173.0,212.3213,212.3412,211.4935,212.3412,18173.0
2023-01-25 11:00:00,212.83,213.46,212.73,213.3,9556.0,212.2515,212.8797,212.1517,212.7202,9556.0
2023-01-25 11:30:00,213.27,213.57,212.49,213.38,8261.0,212.6903,212.9894,211.9124,212.8,8261.0
2023-01-25 12:00:00,213.39,213.43,213.06,213.27,6144.0,212.8099,212.8498,212.4808,212.6903,6144.0
2023-01-25 12:30:00,213.26,213.65,213.13,213.4,5487.0,212.6803,213.0692,212.5506,212.8199,5487.0
2023-01-25 13:00:00,213.36,214.06,213.25,213.95,5981.0,212.78,213.4781,212.6703,213.3684,5981.0
2023-01-25 13:30:00,214.0,214.33,213.78,213.84,10085.0,213.4183,213.7474,213.1989,213.2587,10085.0
2023-01-25 14:00:00,213.73,214.56,213.61,214.37,8945.0,213.149,213.9768,213.0293,213.7873,8945.0
2023-01-25 14:30:00,214.26,214.91,213.98,214.89,8059.0,213.6776,214.3258,213.3983,214.3059,8059.0
2023-01-25 15:00:00,214.79,215.21,214.64,214.87,12719.0,214.2061,214.625,214.0565,214.2859,12719.0
2023-01-25 15:30:00,214.92,214.97,214.24,214.95,42427.0,214.3358,214.3856,213.6576,214.3657,42427.0
2023-01-26 09:30:00,216.28,217.63,215.75,216.25,8251.0,215.6921,217.0384,215.1635,215.6622,8251.0
2023-01-26 10:00:00,216.4,217.74,216.4,217.53,7472.0,215.8117,217.1481,215.8117,216.9387,7472.0
2023-01-26 10:30:00,217.42,217.9,216.2,216.42,7770.0,216.829,217.3077,215.6123,215.8317,7770.0
2023-01-26 11:00:00,216.37,216.89,216.31,216.8,7499.0,215.7818,216.3004,215.722,216.2107,7499.0
2023-01-26 11:30:00,216.8,217.36,216.7,217.36,8488.0,216.2107,216.7691,216.1109,216.7691,8488.0
2023-01-26 12:00:00,217.42,217.75,217.18,217.2,8118.0,216.829,217.1581,216.5896,216.6096,8118.0
2023-01-26 12:30:00,217.18,217.39,216.91,216.96,9374.0,216.5896,216.7991,216.3204,216.3702,9374.0
2023-01-26 13:00:00,216.96,217.31,216.58,217.3,6214.0,216.3702,216.7193,215.9913,216.7093,6214.0
2023-01-26 13:30:00,217.32,217.77,217.32,217.41,8251.0,216.7292,217.178,216.7292,216.819,8251.0
2023-01-26 14:00:00,217.32,217.38,216.65,216.65,19702.0,216.7292,216.7891,216.0611,216.0611,19702.0
2023-01-26 14:30:00,216.82,217.3,216.82,217.23,5425.0,216.2306,216.7093,216.2306,216.6395,5425.0
2023-01-26 15:00:00,217.33,217.54,217.22,217.52,6144.0,216.7392,216.9487,216.6295,216.9287,6144.0
2023-01-26 15:30:00,217.45,217.95,217.21,217.79,37655.0,216.8589,217.3575,216.6195,217.198,37655.0
2023-01-27 09:30:00,216.94,218.93,216.6,218.63,11835.0,216.3503,218.3349,216.0112,218.0357,11835.0
2023-01-27 10:00:00,218.74,219.47,218.33,218.66,8113.0,218.1454,218.8734,217.7365,218.0656,8113.0
2023-01-27 10:30:00,218.91,219.07,217.81,218.23,7810.0,218.3149,218.4745,217.2179,217.6368,7810.0
2023-01-27 11:00:00,218.23,218.47,217.67,218.41,10977.0,217.6368,217.8761,217.0783,217.8163,10977.0
2023-01-27 11:30:00,218.45,218.78,218.21,218.21,9642.0,217.8562,218.1853,217.6168,217.6168,9642.0
2023-01-27 12:00:00,218.08,218.41,217.73,217.84,7669.0,217.4872,217.8163,217.1381,217.2478,7669.0
2023-01-27 12:30:00,217.83,218.32,217.83,218.26,8131.0,217.2379,217.7265,217.2379,217.6667,8131.0
2023-01-27 13:00:00,218.21,218.21,217.71,218.15,4384.0,217.6168,217.6168,217.1182,217.557,4384.0
2023-01-27 13:30:00,218.34,218.62,218.29,218.58,5475.0,217.7465,218.0257,217.6966,217.9858,5475.0
2023-01-27 14:00:00,218.64,219.0,218.64,218.93,7897.0,218.0457,218.4047,218.0457,218.3349,7897.0
2023-01-27 14:30:00,218.97,219.25,218.97,219.21,7827.0,218.3748,218.654,218.3748,218.6141,7827.0
2023-01-27 15:00:00,219.23,219.6,219.23,219.42,9310.0,218.6341,219.0031,218.6341,218.8235,9310.0
2023-01-27 15:30:00,219.45,219.57,218.28,218.57,38580.0,218.8535,218.9731,217.6866,217.9759,38580.0
2023-01-30 09:30:00,217.9,219.52,217.61,219.39,19260.0,217.3077,218.9233,217.0185,218.7936,19260.0
2023-01-30 10:00:00,219.51,219.84,217.78,218.0,7921.0,218.9133,219.2424,217.188,217.4074,7921.0
2023-01-30 10:30:00,217.99,217.99,216.58,217.29,7603.0,217.3974,217.3974,215.9913,216.6993,7603.0
2023-01-30 11:00:00,217.2,217.71,216.85,217.54,6816.0,216.6096,217.1182,216.2605,216.9487,6816.0
2023-01-30 11:30:00,217.61,217.73,217.13,217.55,4700.0,217.0185,217.1381,216.5398,216.9586,4700.0
2023-01-30 12:00:00,217.69,217.73,216.75,216.99,4159.0,217.0982,217.1381,216.1608,216.4001,4159.0
2023-01-30 12:30:00,217.08,217.29,216.68,216.7,6228.0,216.4899,216.6993,216.091,216.1109,6228.0
2023-01-30 13:00:00,216.62,217.48,216.48,217.24,5127.0,216.0312,216.8888,215.8915,216.6495,5127.0
2023-01-30 13:30:00,217.18,217.18,216.53,216.88,7431.0,216.5896,216.5896,215.9414,216.2904,7431.0
2023-01-30 14:00:00,216.94,217.1,216.24,216.24,7078.0,216.3503,216.5098,215.6522,215.6522,7078.0
2023-01-30 14:30:00,216.2,216.64,216.12,216.64,4677.0,215.6123,216.0511,215.5325,216.0511,4677.0
2023-01-30 15:00:00,216.6,216.87,216.12,216.13,7036.0,216.0112,216.2805,215.5325,215.5425,7036.0
2023-01-30 15:30:00,216.13,216.77,215.86,216.19,32298.0,215.5425,216.1807,215.2732,215.6023,32298.0
2023-01-31 09:30:00,217.24,217.98,216.24,217.2,6782.0,216.6495,217.3875,215.6522,216.6096,6782.0
2023-01-31 10:00:00,217.01,217.31,216.42,216.9,5960.0,216.4201,216.7193,215.8317,216.3104,5960.0
2023-01-31 10:30:00,217.03,217.19,216.61,217.19,2800.0,216.44,216.5996,216.0212,216.5996,2800.0
2023-01-31 11:00:00,217.25,217.33,216.28,216.69,5070.0,216.6594,216.7392,215.6921,216.101,5070.0
2023-01-31 11:30:00,216.78,216.86,216.36,216.54,2806.0,216.1907,216.2705,215.7719,215.9514,2806.0
2023-01-31 12:00:00,216.4,216.48,216.13,216.27,2700.0,215.8117,215.8915,215.5425,215.6821,2700.0
2023-01-31 12:30:00,216.34,216.9,216.28,216.38,5580.0,215.7519,216.3104,215.6921,215.7918,5580.0
2023-01-31 13:00:00,216.35,216.6,216.17,216.28,3200.0,215.7619,216.0112,215.5824,215.6921,3200.0
2023-01-31 13:30:00,216.39,216.91,216.37,216.88,4770.0,215.8018,216.3204,215.7818,216.2904,4770.0
2023-01-31 14:00:00,216.97,217.23,216.75,216.93,4477.0,216.3802,216.6395,216.1608,216.3403,4477.0
2023-01-31 14:30:00,216.95,217.27,216.87,216.94,6125.0,216.3603,216.6794,216.2805,216.3503,6125.0
2023-01-31 15:00:00,217.06,217.4,216.32,216.42,7214.0,216.47,216.809,215.732,215.8317,7214.0
2023-01-31 15:30:00,216.45,218.14,216.44,217.92,50824.0,215.8616,217.547,215.8516,217.3276,50824.0
2023-02-01 09:30:00,217.22,218.4,216.54,218.28,11656.0,216.6295,217.8063,215.9514,217.6866,11656.0
2023-02-01 10:00:00,217.99,218.28,217.33,217.42,6822.0,217.3974,217.6866,216.7392,216.829,6822.0
2023-02-01 10:30:00,217.47,217.66,216.91,217.04,7161.0,216.8788,217.0683,216.3204,216.45,7161.0
2023-02-01 11:00:00,217.26,217.55,216.99,217.12,34096.0,216.6694,216.9586,216.4001,216.5298,34096.0
2023-02-01 11:30:00,217.12,217.61,216.99,216.99,22288.0,216.5298,217.0185,216.4001,216.4001,22288.0
2023-02-01 12:00:00,216.82,217.33,216.7,217.26,7107.0,216.2306,216.7392,216.1109,216.6694,7107.0
2023-02-01 12:30:00,217.3,217.98,217.2,217.9,8749.0,216.7093,217.3875,216.6096,217.3077,8749.0
2023-02-01 13:00:00,217.83,217.88,217.48,217.68,5945.0,217.2379,217.2877,216.8888,217.0883,5945.0
2023-02-01 13:30:00,217.69,218.41,217.68,218.01,8614.0,217.0982,217.8163,217.0883,217.4174,8614.0
2023-02-01 14:00:00,217.9,218.5,217.11,218.27,10613.0,217.3077,217.906,216.5198,217.6767,10613.0
2023-02-01 14:30:00,218.2,220.61,217.02,220.12,28020.0,217.6069,220.0103,216.4301,219.5216,28020.0
2023-02-01 15:00:00,220.36,221.12,219.56,220.6,22488.0,219.761,220.5189,218.9632,220.0003,22488.0
2023-02-01 15:30:00,220.61,221.42,220.33,220.73,73468.0,220.0103,220.8181,219.7311,220.13,73468.0
2023-02-02 09:30:00,223.28,224.05,222.11,223.63,16900.0,222.673,223.441,221.5062,223.0221,16900.0
2023-02-02 10:00:00,223.34,223.96,223.2,223.59,12572.0,222.7329,223.3512,222.5933,222.9822,12572.0
2023-02-02 10:30:00,223.59,224.56,223.58,224.04,7549.0,222.9822,223.9496,222.9722,223.431,7549.0
2023-02-02 11:00:00,224.07,224.18,223.46,223.49,7611.0,223.4609,223.5706,222.8526,222.8825,7611.0
2023-02-02 11:30:00,223.47,223.47,222.77,222.77,4817.0,222.8625,222.8625,222.1644,222.1644,4817.0
2023-02-02 12:00:00,222.82,223.32,222.71,223.06,3723.0,222.2143,222.7129,222.1046,222.4536,3723.0
2023-02-02 12:30:00,223.08,223.24,222.64,222.97,6615.0,222.4736,222.6332,222.0348,222.3639,6615.0
2023-02-02 13:00:00,222.97,223.24,222.61,222.74,5878.0,222.3639,222.6332,222.0049,222.1345,5878.0
2023-02-02 13:30:00,222.8,223.14,222.62,223.07,7300.0,222.1944,222.5334,222.0148,222.4636,7300.0
2023-02-02 14:00:00,223.16,223.35,221.74,221.85,7966.0,222.5534,222.7429,221.1372,221.2469,7966.0
2023-02-02 14:30:00,221.84,221.91,221.27,221.35,14294.0,221.237,221.3068,220.6685,220.7483,14294.0
2023-02-02 15:00:00,221.45,222.22,221.35,221.96,9200.0,220.848,221.6159,220.7483,221.3566,9200.0
2023-02-02 15:30:00,222.07,222.5,221.54,222.3,39027.0,221.4663,221.8952,220.9378,221.6957,39027.0
2023-02-03 09:30:00,219.08,219.19,217.73,218.85,39310.0,218.4845,218.5942,217.1381,218.2551,39310.0
2023-02-03 10:00:00,218.72,219.89,217.79,219.51,19260.0,218.1254,219.2923,217.198,218.9133,19260.0
2023-02-03 10:30:00,219.66,220.16,218.47,218.69,29583.0,219.0629,219.5615,217.8761,218.0955,29583.0
2023-02-03 11:00:00,218.74,219.57,218.62,219.06,12411.0,218.1454,218.9731,218.0257,218.4645,12411.0
2023-02-03 11:30:00,219.03,219.44,218.24,218.24,13419.0,218.4346,218.8435,217.6467,217.6467,13419.0
2023-02-03 12:00:00,218.48,218.91,218.03,218.91,14953.0,217.8861,218.3149,217.4373,218.3149,14953.0
2023-02-03 12:30:00,218.79,218.9,217.37,217.41,12081.0,218.1953,218.305,216.7791,216.819,12081.0
2023-02-03 13:00:00,217.18,217.41,216.72,216.91,15121.0,216.5896,216.819,216.1309,216.3204,15121.0
2023-02-03 13:30:00,216.95,217.97,216.76,217.6,12601.0,216.3603,217.3775,216.1708,217.0085,12601.0
2023-02-03 14:00:00,217.6,217.69,217.12,217.57,9952.0,217.0085,217.0982,216.5298,216.9786,9952.0
2023-02-03 14:30:00,217.6,218.1,217.22,217.53,10593.0,217.0085,217.5071,216.6295,216.9387,10593.0
2023-02-03 15:00:00,217.45,218.19,217.07,217.94,18970.0,216.8589,217.5969,216.4799,217.3476,18970.0
2023-02-03 15:30:00,217.98,218.24,217.4,217.73,48643.0,217.3875,217.6467,216.809,217.1381,48643.0
2023-02-06 09:30:00,216.15,217.07,215.18,215.98,30721.0,215.5624,216.4799,214.5951,215.3929,30721.0
2023-02-06 10:00:00,215.97,216.64,214.51,214.63,28154.0,215.3829,216.0511,213.9269,214.0466,28154.0
2023-02-06 10:30:00,214.57,215.3,214.31,215.04,21467.0,213.9867,214.7147,213.7274,214.4554,21467.0
2023-02-06 11:00:00,215.12,215.26,214.77,214.88,45629.0,214.5352,214.6748,214.1862,214.2959,45629.0
2023-02-06 11:30:00,214.95,214.98,213.87,213.92,26309.0,214.3657,214.3956,213.2886,213.3385,26309.0
2023-02-06 12:00:00,213.87,214.06,213.56,213.76,8180.0,213.2886,213.4781,212.9795,213.1789,8180.0
2023-02-06 12:30:00,213.66,213.96,213.52,213.86,6153.0,213.0792,213.3784,212.9396,213.2787,6153.0
2023-02-06 13:00:00,213.73,214.37,213.41,214.03,5543.0,213.149,213.7873,212.8299,213.4482,5543.0
2023-02-06 13:30:00,213.9,214.32,213.9,214.17,6118.0,213.3185,213.7374,213.3185,213.5878,6118.0
2023-02-06 14:00:00,214.3,214.92,214.27,214.49,6100.0,213.7175,214.3358,213.6875,213.9069,6100.0
2023-02-06 14:30:00,214.46,214.46,213.93,214.26,9393.0,213.877,213.877,213.3485,213.6776,9393.0
2023-02-06 15:00:00,214.2,214.2,212.75,213.0,21587.0,213.6177,213.6177,212.1717,212.421,21587.0
2023-02-06 15:30:00,213.01,213.88,212.81,213.71,40638.0,212.431,213.2986,212.2315,213.1291,40638.0
2023-02-07 09:30:00,212.78,213.02,211.25,211.8,55480.0,212.2016,212.4409,210.6757,211.2243,55480.0
2023-02-07 10:00:00,211.79,211.94,211.3,211.39,16033.0,211.2143,211.3639,210.7256,210.8154,16033.0
2023-02-07 10:30:00,211.41,211.65,210.6,211.45,19498.0,210.8353,211.0747,210.0275,210.8752,19498.0
2023-02-07 11:00:00,211.48,212.18,211.38,211.74,35623.0,210.9051,211.6032,210.8054,211.1644,35623.0
2023-02-07 11:30:00,211.79,212.43,211.57,212.32,22106.0,211.2143,211.8525,210.9949,211.7428,22106.0
2023-02-07 12:00:00,212.27,212.44,211.97,212.14,21106.0,211.693,211.8625,211.3938,211.5633,21106.0
2023-02-07 12:30:00,212.14,214.67,212.14,214.3,20713.0,211.5633,214.0865,211.5633,213.7175,20713.0
2023-02-07 13:00:00,214.3,214.4,212.18,212.19,13765.0,213.7175,213.8172,211.6032,211.6132,13765.0
2023-02-07 13:30:00,211.71,212.08,210.88,211.77,10727.0,211.1345,211.5035,210.3068,211.1943,10727.0
2023-02-07 14:00:00,211.84,213.79,211.75,213.65,12471.0,211.2641,213.2088,211.1744,213.0692,12471.0
2023-02-07 14:30:00,213.69,214.57,213.61,214.38,12494.0,213.1091,213.9867,213.0293,213.7972,12494.0
2023-02-07 15:00:00,214.43,215.42,214.14,215.42,29629.0,213.8471,214.8344,213.5579,214.8344,29629.0
2023-02-07 15:30:00,215.35,216.3,214.99,215.84,58815.0,214.7646,215.712,214.4056,215.2533,58815.0
2023-02-08 09:30:00,214.23,214.9,213.15,213.82,7288.0,213.6476,214.3158,212.5706,213.2388,7288.0
2023-02-08 10:00:00,213.75,215.02,213.47,213.68,12811.0,213.169,214.4355,212.8897,213.0991,12811.0
2023-02-08 10:30:00,213.65,213.65,212.76,212.94,9535.0,213.0692,213.0692,212.1816,212.3612,9535.0
2023-02-08 11:00:00,212.86,213.48,211.94,212.15,11654.0,212.2814,212.8997,211.3639,211.5733,11654.0
2023-02-08 11:30:00,212.11,212.53,211.53,212.5,28422.0,211.5334,211.9523,210.955,211.9224,28422.0
2023-02-08 12:00:00,212.46,212.56,211.74,212.56,13620.0,211.8825,211.9822,211.1644,211.9822,13620.0
2023-02-08 12:30:00,212.64,212.75,211.9,212.6,12192.0,212.062,212.1717,211.324,212.0221,12192.0
2023-02-08 13:00:00,212.55,212.74,211.96,212.08,51318.0,211.9722,212.1617,211.3838,211.5035,51318.0
2023-02-08 13:30:00,211.85,212.27,211.78,212.27,6942.0,211.2741,211.693,211.2043,211.693,6942.0
2023-02-08 14:00:00,212.18,212.78,211.84,212.02,6912.0,211.6032,212.2016,211.2641,211.4437,6912.0
2023-02-08 14:30:00,212.06,212.2,211.64,212.19,4282.0,211.4835,211.6232,211.0647,211.6132,4282.0
2023-02-08 15:00:00,212.23,212.34,211.47,211.74,8363.0,211.6531,211.7628,210.8952,211.1644,8363.0
2023-02-08 15:30:00,211.69,212.49,211.46,212.36,56281.0,211.1146,211.9124,210.8852,211.7827,56281.0
2023-02-09 09:30:00,213.79,214.62,213.24,213.69,29349.0,213.2088,214.0366,212.6603,213.1091,29349.0
2023-02-09 10:00:00,213.77,214.05,212.94,213.37,18912.0,213.1889,213.4681,212.3612,212.79,18912.0
2023-02-09 10:30:00,213.25,213.51,212.77,213.03,11497.0,212.6703,212.9296,212.1916,212.4509,11497.0
2023-02-09 11:00:00,213.04,213.04,211.76,211.76,13743.0,212.4609,212.4609,211.1844,211.1844,13743.0
2023-02-09 11:30:00,211.95,211.95,211.27,211.74,24617.0,211.3738,211.3738,210.6957,211.1644,24617.0
2023-02-09 12:00:00,211.81,212.04,211.39,211.39,18284.0,211.2342,211.4636,210.8154,210.8154,18284.0
2023-02-09 12:30:00,211.38,211.38,209.92,210.22,21521.0,210.8054,210.8054,209.3494,209.6485,21521.0
2023-02-09 13:00:00,210.22,210.23,209.69,210.13,24673.0,209.6485,209.6585,209.12,209.5588,24673.0
2023-02-09 13:30:00,210.0,210.28,209.34,209.61,17368.0,209.4291,209.7084,208.7709,209.0402,17368.0
2023-02-09 14:00:00,209.62,209.85,208.68,208.77,19112.0,209.0502,209.2796,208.1127,208.2025,19112.0
2023-02-09 14:30:00,208.91,209.28,208.46,209.04,21026.0,208.3421,208.7111,207.8933,208.4718,21026.0
2023-02-09 15:00:00,209.06,209.1,207.33,207.7,75071.0,208.4917,208.5316,206.7664,207.1354,75071.0
2023-02-09 15:30:00,207.64,208.16,207.16,208.08,154060.0,207.0756,207.5941,206.5969,207.5144,154060.0
2023-02-10 09:30:00,203.5,203.96,197.84,203.23,100212.0,202.9468,203.4056,197.3022,202.6775,100212.0
2023-02-10 10:00:00,203.32,205.21,202.89,204.34,119724.0,202.7673,204.6522,202.3385,203.7845,119724.0
2023-02-10 10:30:00,204.7,205.58,203.85,204.31,64003.0,204.1436,205.0212,203.2959,203.7546,64003.0
2023-02-10 11:00:00,204.39,205.15,203.76,205.15,81583.0,203.8344,204.5923,203.2061,204.5923,81583.0
2023-02-10 11:30:00,205.51,208.42,205.31,206.4,50522.0,204.9514,207.8534,204.7519,205.8389,50522.0
2023-02-10 12:00:00,206.23,207.2,205.61,206.01,23288.0,205.6694,206.6368,205.0511,205.45,23288.0
2023-02-10 12:30:00,206.05,207.25,205.8,207.17,24467.0,205.4899,206.6866,205.2406,206.6068,24467.0
2023-02-10 13:00:00,207.2,208.02,206.88,207.81,20932.0,206.6368,207.4545,206.3176,207.2451,20932.0
2023-02-10 13:30:00,207.7,208.49,207.61,207.98,32312.0,207.1354,207.9233,207.0456,207.4146,32312.0
2023-02-10 14:00:00,208.07,208.43,207.7,208.11,30006.0,207.5044,207.8634,207.1354,207.5443,30006.0
2023-02-10 14:30:00,208.05,209.66,207.84,209.66,27750.0,207.4844,209.0901,207.275,209.0901,27750.0
2023-02-10 15:00:00,209.75,210.06,209.19,210.01,26022.0,209.1798,209.489,208.6213,209.4391,26022.0
2023-02-10 15:30:00,210.08,211.57,210.05,210.05,109845.0,209.5089,210.9949,209.479,209.479,109845.0
2023-02-13 09:30:00,210.66,211.34,209.43,211.13,47840.0,210.0874,210.7655,208.8607,210.5561,47840.0
2023-02-13 10:00:00,211.31,211.78,210.48,211.76,23768.0,210.7356,211.2043,209.9078,211.1844,23768.0
2023-02-13 10:30:00,211.66,211.66,210.41,210.59,21417.0,211.0846,211.0846,209.838,210.0175,21417.0
2023-02-13 11:00:00,210.58,211.27,210.58,211.0,17816.0,210.0076,210.6957,210.0076,210.4264,17816.0
2023-02-13 11:30:00,210.92,211.58,210.84,211.49,12356.0,210.3466,211.0049,210.2669,210.9151,12356.0
2023-02-13 12:00:00,211.5,211.64,211.2,211.44,11886.0,210.9251,211.0647,210.6259,210.8652,11886.0
2023-02-13 12:30:00,211.53,212.13,211.31,212.06,19142.0,210.955,211.5534,210.7356,211.4835,19142.0
2023-02-13 13:00:00,212.15,212.15,211.35,211.57,16976.0,211.5733,211.5733,210.7755,210.9949,16976.0
2023-02-13 13:30:00,211.56,212.93,211.5,212.77,12245.0,210.9849,212.3512,210.9251,212.1916,12245.0
2023-02-13 14:00:00,212.9,213.05,212.25,212.26,6194.0,212.3213,212.4709,211.673,211.683,6194.0
2023-02-13 14:30:00,212.2,212.63,212.08,212.25,8625.0,211.6232,212.052,211.5035,211.673,8625.0
2023-02-13 15:00:00,212.25,212.74,211.85,212.63,15494.0,211.673,212.1617,211.2741,212.052,15494.0
2023-02-13 15:30:00,212.78,213.05,212.6,212.93,39690.0,212.2016,212.4709,212.0221,212.3512,39690.0
2023-02-14 09:30:00,212.74,213.99,211.86,213.91,16644.0,212.1617,213.4083,211.2841,213.3285,16644.0
2023-02-14 10:00:00,213.95,215.34,213.94,214.62,17196.0,213.3684,214.7546,213.3584,214.0366,17196.0
2023-02-14 10:30:00,214.59,214.78,212.55,213.42,12141.0,214.0067,214.1962,211.9722,212.8398,12141.0
2023-02-14 11:00:00,213.34,214.09,212.9,212.91,27855.0,212.7601,213.508,212.3213,212.3312,27855.0
2023-02-14 11:30:00,212.79,213.14,212.12,212.45,23064.0,212.2116,212.5606,211.5434,211.8725,23064.0
2023-02-14 12:00:00,212.69,213.07,212.58,212.58,10456.0,212.1118,212.4908,212.0021,212.0021,10456.0
2023-02-14 12:30:00,212.56,213.2,212.53,213.01,22160.0,211.9822,212.6204,211.9523,212.431,22160.0
2023-02-14 13:00:00,213.05,214.3,213.05,214.04,9770.0,212.4709,213.7175,212.4709,213.4582,9770.0
2023-02-14 13:30:00,214.01,214.28,213.85,214.24,12040.0,213.4282,213.6975,213.2687,213.6576,12040.0
2023-02-14 14:00:00,214.16,214.3,213.65,214.09,14449.0,213.5778,213.7175,213.0692,213.508,14449.0
2023-02-14 14:30:00,214.18,214.47,214.06,214.35,18583.0,213.5978,213.887,213.4781,213.7673,18583.0
2023-02-14 15:00:00,214.42,214.83,214.14,214.51,20077.0,213.8371,214.246,213.5579,213.9269,20077.0
2023-02-14 15:30:00,214.42,214.52,213.74,213.74,42585.0,213.8371,213.9369,213.159,213.159,42585.0
2023-02-15 09:30:00,212.53,213.01,211.17,211.18,16154.0,211.9523,212.431,210.596,210.6059,16154.0
2023-02-15 10:00:00,211.29,211.92,210.6,211.24,14598.0,210.7156,211.3439,210.0275,210.6658,14598.0
2023-02-15 10:30:00,211.28,211.53,210.42,210.42,19342.0,210.7057,210.955,209.848,209.848,19342.0
2023-02-15 11:00:00,210.58,212.14,210.48,212.1,18302.0,210.0076,211.5633,209.9078,211.5234,18302.0
2023-02-15 11:30:00,212.12,212.83,211.9,212.49,27278.0,211.5434,212.2515,211.324,211.9124,27278.0
2023-02-15 12:00:00,212.5,212.5,211.75,212.21,14690.0,211.9224,211.9224,211.1744,211.6331,14690.0
2023-02-15 12:30:00,212.2,212.77,212.01,212.52,11235.0,211.6232,212.1916,211.4337,211.9423,11235.0
2023-02-15 13:00:00,212.5,212.91,212.17,212.82,10896.0,211.9224,212.3312,211.5932,212.2415,10896.0
2023-02-15 13:30:00,212.78,213.31,212.77,213.17,12913.0,212.2016,212.7301,212.1916,212.5905,12913.0
2023-02-15 14:00:00,213.23,214.0,213.17,213.49,12254.0,212.6504,213.4183,212.5905,212.9097,12254.0
2023-02-15 14:30:00,213.45,213.5,212.88,212.9,16607.0,212.8698,212.9196,212.3013,212.3213,16607.0
2023-02-15 15:00:00,212.97,213.7,212.97,213.16,21097.0,212.3911,213.1191,212.3911,212.5806,21097.0
2023-02-15 15:30:00,213.2,213.68,212.49,213.58,89132.0,212.6204,213.0991,211.9124,212.9994,89132.0
2023-02-16 09:30:00,210.25,211.6,208.9,208.98,17903.0,209.6785,211.0248,208.3321,208.4119,17903.0
2023-02-16 10:00:00,209.07,210.17,209.05,209.8,7208.0,208.5017,209.5987,208.4817,209.2297,7208.0
2023-02-16 10:30:00,209.94,210.19,209.45,209.56,4888.0,209.3693,209.6186,208.8806,208.9903,4888.0
2023-02-16 11:00:00,209.7,209.74,209.03,209.18,9978.0,209.13,209.1699,208.4618,208.6114,9978.0
2023-02-16 11:30:00,209.26,209.47,209.0,209.0,13358.0,208.6912,208.9006,208.4319,208.4319,13358.0
2023-02-16 12:00:00,209.02,209.08,208.53,209.02,7349.0,208.4518,208.5116,207.9631,208.4518,7349.0
2023-02-16 12:30:00,209.1,209.68,209.09,209.09,4506.0,208.5316,209.11,208.5216,208.5216,4506.0
2023-02-16 13:00:00,209.21,210.03,209.03,209.7,56919.0,208.6413,209.4591,208.4618,209.13,56919.0
2023-02-16 13:30:00,209.75,210.0,209.63,209.84,6020.0,209.1798,209.4291,209.0602,209.2696,6020.0
2023-02-16 14:00:00,209.92,209.99,209.55,209.77,10001.0,209.3494,209.4192,208.9804,209.1998,10001.0
2023-02-16 14:30:00,209.8,210.0,209.55,209.7,8546.0,209.2297,209.4291,208.9804,209.13,8546.0
2023-02-16 15:00:00,209.59,209.59,207.98,207.98,19625.0,209.0203,209.0203,207.4146,207.4146,19625.0
2023-02-16 15:30:00,207.93,207.96,207.25,207.48,51978.0,207.3648,207.3947,206.6866,206.916,51978.0
2023-02-17 09:30:00,206.31,206.77,205.2,205.24,27586.0,205.7492,206.2079,204.6422,204.6821,27586.0
2023-02-17 10:00:00,205.24,206.37,205.24,205.4,53419.0,204.6821,205.809,204.6821,204.8417,53419.0
2023-02-17 10:30:00,205.56,205.79,204.55,204.7,10174.0,205.0012,205.2306,203.994,204.1436,10174.0
2023-02-17 11:00:00,204.67,204.79,203.84,204.06,7957.0,204.1136,204.2333,203.2859,203.5053,7957.0
2023-02-17 11:30:00,204.01,204.94,203.98,204.65,20916.0,203.4554,204.3829,203.4255,204.0937,20916.0
2023-02-17 12:00:00,204.71,205.26,204.69,204.93,8041.0,204.1535,204.702,204.1336,204.3729,8041.0
2023-02-17 12:30:00,204.79,204.88,204.0,204.3,16819.0,204.2333,204.3231,203.4455,203.7446,16819.0
2023-02-17 13:00:00,204.13,204.68,204.09,204.67,9060.0,203.5751,204.1236,203.5352,204.1136,9060.0
2023-02-17 13:30:00,204.63,204.9,204.46,204.64,31447.0,204.0737,204.343,203.9042,204.0837,31447.0
2023-02-17 14:00:00,204.67,204.95,204.49,204.83,27882.0,204.1136,204.3929,203.9341,204.2732,27882.0
2023-02-17 14:30:00,204.83,205.06,204.34,204.45,42149.0,204.2732,204.5026,203.7845,203.8942,42149.0
2023-02-17 15:00:00,204.46,205.12,204.35,204.78,49152.0,203.9042,204.5624,203.7945,204.2233,49152.0
2023-02-17 15:30:00,204.78,205.21,204.66,204.74,145127.0,204.2233,204.6522,204.1037,204.1834,145127.0
2023-02-21 09:30:00,203.27,204.52,202.62,204.33,37710.0,202.7174,203.964,202.0692,203.7746,37710.0
2023-02-21 10:00:00,204.46,205.41,204.33,204.72,20673.0,203.9042,204.8516,203.7746,204.1635,20673.0
2023-02-21 10:30:00,204.78,204.78,203.62,203.81,11323.0,204.2233,204.2233,203.0665,203.256,11323.0
2023-02-21 11:00:00,203.87,203.87,203.31,203.43,7885.0,203.3158,203.3158,202.7573,202.877,7885.0
2023-02-21 11:30:00,203.48,203.8,202.69,202.75,14855.0,202.9269,203.246,202.139,202.1989,14855.0
2023-02-21 12:00:00,202.88,203.76,202.73,203.43,69026.0,202.3285,203.2061,202.1789,202.877,69026.0
2023-02-21 12:30:00,203.57,204.1,203.49,203.88,19067.0,203.0166,203.5452,202.9368,203.3258,19067.0
2023-02-21 13:00:00,203.77,203.95,203.41,203.51,20287.0,203.2161,203.3956,202.8571,202.9568,20287.0
2023-02-21 13:30:00,203.55,203.8,203.39,203.67,15285.0,202.9967,203.246,202.8371,203.1164,15285.0
2023-02-21 14:00:00,203.64,203.79,203.3,203.69,16684.0,203.0864,203.236,202.7474,203.1363,16684.0
2023-02-21 14:30:00,203.69,204.22,203.67,204.01,19441.0,203.1363,203.6649,203.1164,203.4554,19441.0
2023-02-21 15:00:00,204.01,204.17,203.84,204.09,22806.0,203.4554,203.615,203.2859,203.5352,22806.0
2023-02-21 15:30:00,204.12,204.22,203.55,203.89,80508.0,203.5651,203.6649,202.9967,203.3358,80508.0
2023-02-22 09:30:00,204.94,205.2,204.0,205.06,22365.0,204.3829,204.6422,203.4455,204.5026,22365.0
2023-02-22 10:00:00,205.0,205.0,203.82,204.35,23040.0,204.4427,204.4427,203.2659,203.7945,23040.0
2023-02-22 10:30:00,204.33,204.69,204.08,204.55,30274.0,203.7746,204.1336,203.5252,203.994,30274.0
2023-02-22 11:00:00,204.57,204.59,203.82,203.91,14838.0,204.0139,204.0339,203.2659,203.3557,14838.0
2023-02-22 11:30:00,204.01,204.29,203.75,204.06,12198.0,203.4554,203.7347,203.1961,203.5053,12198.0
2023-02-22 12:00:00,204.12,204.45,203.99,204.1,11602.0,203.5651,203.8942,203.4355,203.5452,11602.0
2023-02-22 12:30:00,204.12,204.12,203.9,203.96,10529.0,203.5651,203.5651,203.3457,203.4056,10529.0
2023-02-22 13:00:00,203.89,204.08,203.78,203.92,11653.0,203.3358,203.5252,203.2261,203.3657,11653.0
2023-02-22 13:30:00,203.92,203.93,203.42,203.53,14717.0,203.3657,203.3756,202.867,202.9767,14717.0
2023-02-22 14:00:00,203.44,203.75,202.76,202.91,18847.0,202.887,203.1961,202.2088,202.3584,18847.0
2023-02-22 14:30:00,202.83,203.02,201.97,202.04,15320.0,202.2786,202.4681,201.421,201.4908,15320.0
2023-02-22 15:00:00,202.04,202.97,201.93,202.67,37346.0,201.4908,202.4183,201.3811,202.1191,37346.0
2023-02-22 15:30:00,202.65,203.42,202.54,203.0,91684.0,202.0991,202.867,201.9894,202.4482,91684.0
2023-02-23 09:30:00,203.7,204.45,202.52,202.67,18085.0,203.1463,203.8942,201.9695,202.1191,18085.0
2023-02-23 10:00:00,202.68,202.77,202.25,202.71,6304.0,202.129,202.2188,201.7002,202.159,6304.0
2023-02-23 10:30:00,202.66,203.05,202.07,202.38,9239.0,202.1091,202.498,201.5207,201.8299,9239.0
2023-02-23 11:00:00,202.39,202.68,201.48,201.62,9557.0,201.8398,202.129,200.9323,201.0719,9557.0
2023-02-23 11:30:00,201.8,201.85,200.96,200.96,6634.0,201.2514,201.3013,200.4137,200.4137,6634.0
2023-02-23 12:00:00,200.86,201.28,200.85,201.16,6366.0,200.314,200.7329,200.304,200.6132,6366.0
2023-02-23 12:30:00,201.15,201.4,201.0,201.28,5614.0,200.6032,200.8525,200.4536,200.7329,5614.0
2023-02-23 13:00:00,201.24,201.48,201.1,201.42,7775.0,200.693,200.9323,200.5533,200.8725,7775.0
2023-02-23 13:30:00,201.46,202.0,201.2,202.0,9680.0,200.9124,201.4509,200.6531,201.4509,9680.0
2023-02-23 14:00:00,201.81,202.38,201.63,201.96,22826.0,201.2614,201.8299,201.0819,201.411,22826.0
2023-02-23 14:30:00,202.0,202.34,201.83,201.84,13713.0,201.4509,201.79,201.2814,201.2913,13713.0
2023-02-23 15:00:00,201.84,202.23,201.83,202.05,15937.0,201.2913,201.6803,201.2814,201.5008,15937.0
2023-02-23 15:30:00,202.06,202.24,201.79,201.97,97390.0,201.5107,201.6902,201.2415,201.421,97390.0
2023-02-24 09:30:00,199.53,199.53,197.49,197.82,17177.0,198.9876,198.9876,196.9532,197.2823,17177.0
2023-02-24 10:00:00,197.8,199.31,197.4,197.95,41810.0,197.2623,198.7682,196.8634,197.4119,41810.0
2023-02-24 10:30:00,197.99,197.99,196.94,197.16,22024.0,197.4518,197.4518,196.4046,196.624,22024.0
2023-02-24 11:00:00,197.18,198.05,197.06,197.89,18433.0,196.644,197.5116,196.5243,197.3521,18433.0
2023-02-24 11:30:00,197.9,198.9,197.46,198.33,25776.0,197.362,198.3593,196.9232,197.7909,25776.0
2023-02-24 12:00:00,198.57,198.57,197.58,197.94,23021.0,198.0302,198.0302,197.0429,197.4019,23021.0
2023-02-24 12:30:00,197.82,197.86,197.26,197.59,7377.0,197.2823,197.3221,196.7238,197.0529,7377.0
2023-02-24 13:00:00,197.35,197.64,197.22,197.52,7397.0,196.8135,197.1027,196.6839,196.9831,7397.0
2023-02-24 13:30:00,197.36,198.0,197.13,197.78,10304.0,196.8235,197.4618,196.5941,197.2424,10304.0
2023-02-24 14:00:00,197.71,198.06,197.52,197.8,17039.0,197.1726,197.5216,196.9831,197.2623,17039.0
2023-02-24 14:30:00,197.81,198.22,197.39,198.16,25457.0,197.2723,197.6812,196.8534,197.6213,25457.0
2023-02-24 15:00:00,198.33,198.45,197.71,197.86,50764.0,197.7909,197.9105,197.1726,197.3221,50764.0
2023-02-24 15:30:00,197.84,198.49,197.24,198.38,67802.0,197.3022,197.9504,196.7038,197.8407,67802.0
2023-02-27 09:30:00,199.76,199.77,198.81,199.47,8810.0,199.217,199.227,198.2696,198.9278,8810.0
2023-02-27 10:00:00,199.79,200.03,199.57,199.66,18002.0,199.2469,199.4862,199.0275,199.1173,18002.0
2023-02-27 10:30:00,199.6,199.6,198.61,199.0,5712.0,199.0574,199.0574,198.0701,198.459,5712.0
2023-02-27 11:00:00,199.22,199.22,198.25,198.53,6393.0,198.6785,198.6785,197.7111,197.9903,6393.0
2023-02-27 11:30:00,198.59,198.59,197.96,198.37,11169.0,198.0502,198.0502,197.4219,197.8308,11169.0
2023-02-27 12:00:00,198.37,198.69,198.23,198.49,8792.0,197.8308,198.1499,197.6911,197.9504,8792.0
2023-02-27 12:30:00,198.57,198.79,198.37,198.66,18170.0,198.0302,198.2496,197.8308,198.12,18170.0
2023-02-27 13:00:00,198.62,198.69,198.31,198.31,12438.0,198.0801,198.1499,197.7709,197.7709,12438.0
2023-02-27 13:30:00,198.33,198.69,198.18,198.62,7014.0,197.7909,198.1499,197.6413,198.0801,7014.0
2023-02-27 14:00:00,198.65,198.79,198.31,198.5,16137.0,198.11,198.2496,197.7709,197.9604,16137.0
2023-02-27 14:30:00,198.48,198.68,198.11,198.21,8107.0,197.9405,198.1399,197.5715,197.6712,8107.0
2023-02-27 15:00:00,198.16,198.26,197.75,198.03,7264.0,197.6213,197.7211,197.2124,197.4917,7264.0
2023-02-27 15:30:00,198.08,198.37,197.66,198.31,44446.0,197.5415,197.8308,197.1227,197.7709,44446.0
2023-02-28 09:30:00,198.19,198.99,197.47,198.4,13165.0,197.6513,198.4491,196.9332,197.8607,13165.0
2023-02-28 10:00:00,198.61,198.92,197.9,198.21,18198.0,198.0701,198.3793,197.362,197.6712,18198.0
2023-02-28 10:30:00,198.28,198.47,197.59,197.67,10093.0,197.741,197.9305,197.0529,197.1327,10093.0
2023-02-28 11:00:00,197.69,198.62,197.69,198.19,17573.0,197.1526,198.0801,197.1526,197.6513,17573.0
2023-02-28 11:30:00,198.19,198.19,197.4,197.66,5807.0,197.6513,197.6513,196.8634,197.1227,5807.0
2023-02-28 12:00:00,197.5,198.39,197.49,198.06,6900.0,196.9631,197.8507,196.9532,197.5216,6900.0
2023-02-28 12:30:00,198.0,198.08,197.59,198.08,7638.0,197.4618,197.5415,197.0529,197.5415,7638.0
2023-02-28 13:00:00,198.04,198.13,197.8,198.03,6910.0,197.5017,197.5914,197.2623,197.4917,6910.0
2023-02-28 13:30:00,198.09,198.13,197.76,197.93,8514.0,197.5515,197.5914,197.2224,197.392,8514.0
2023-02-28 14:00:00,197.94,198.07,197.37,197.42,7563.0,197.4019,197.5316,196.8335,196.8833,7563.0
2023-02-28 14:30:00,197.47,197.62,197.01,197.01,9266.0,196.9332,197.0828,196.4745,196.4745,9266.0
2023-02-28 15:00:00,196.94,197.09,196.71,197.02,11144.0,196.4046,196.5542,196.1753,196.4844,11144.0
2023-02-28 15:30:00,196.96,197.19,196.51,196.79,58699.0,196.4246,196.654,195.9758,196.2551,58699.0
2023-03-01 09:30:00,196.59,198.84,195.96,196.86,13488.0,196.0556,198.2995,195.4273,196.3249,13488.0
2023-03-01 10:00:00,196.97,197.28,196.26,197.16,16473.0,196.4346,196.7437,195.7265,196.624,16473.0
2023-03-01 10:30:00,197.05,197.42,196.89,197.05,13057.0,196.5143,196.8833,196.3548,196.5143,13057.0
2023-03-01 11:00:00,197.02,197.02,196.21,196.25,30063.0,196.4844,196.4844,195.6766,195.7165,30063.0
2023-03-01 11:30:00,196.27,196.82,196.21,196.52,24910.0,195.7365,196.285,195.6766,195.9858,24910.0
2023-03-01 12:00:00,196.55,196.66,196.09,196.46,7164.0,196.0157,196.1254,195.557,195.926,7164.0
2023-03-01 12:30:00,196.41,196.41,196.14,196.18,4026.0,195.8761,195.8761,195.6068,195.6467,4026.0
2023-03-01 13:00:00,196.07,196.36,195.86,196.0,4428.0,195.537,195.8262,195.3276,195.4672,4428.0
2023-03-01 13:30:00,195.92,196.12,195.83,196.04,3195.0,195.3874,195.5869,195.2977,195.5071,3195.0
2023-03-01 14:00:00,196.08,196.2,195.88,195.95,4063.0,195.547,195.6667,195.3475,195.4173,4063.0
2023-03-01 14:30:00,195.88,196.34,195.88,196.22,9783.0,195.3475,195.8063,195.3475,195.6866,9783.0
2023-03-01 15:00:00,196.17,196.33,195.74,195.77,27348.0,195.6367,195.7963,195.2079,195.2378,27348.0
2023-03-01 15:30:00,195.77,196.32,195.7,196.23,67845.0,195.2378,195.7863,195.168,195.6966,67845.0
2023-03-02 09:30:00,195.89,196.41,194.77,195.35,11738.0,195.3575,195.8761,194.2405,194.819,11738.0
2023-03-02 10:00:00,195.49,195.94,195.37,195.76,27693.0,194.9586,195.4074,194.8389,195.2279,27693.0
2023-03-02 10:30:00,195.82,196.05,195.25,196.03,10375.0,195.2877,195.5171,194.7192,195.4971,10375.0
2023-03-02 11:00:00,196.15,196.26,195.52,195.52,12457.0,195.6168,195.7265,194.9885,194.9885,12457.0
2023-03-02 11:30:00,195.41,195.73,195.24,195.73,5411.0,194.8788,195.1979,194.7093,195.1979,5411.0
2023-03-02 12:00:00,195.84,195.99,195.53,195.73,5187.0,195.3076,195.4572,194.9985,195.1979,5187.0
2023-03-02 12:30:00,195.8,196.34,195.8,196.21,8465.0,195.2677,195.8063,195.2677,195.6766,8465.0
2023-03-02 13:00:00,196.17,196.17,195.89,196.02,5431.0,195.6367,195.6367,195.3575,195.4871,5431.0
2023-03-02 13:30:00,196.02,196.52,195.9,196.47,15642.0,195.4871,195.9858,195.3675,195.9359,15642.0
2023-03-02 14:00:00,196.5,197.01,196.5,196.98,17038.0,195.9658,196.4745,195.9658,196.4445,17038.0
2023-03-02 14:30:00,197.16,197.29,196.55,196.77,11944.0,196.624,196.7537,196.0157,196.2351,11944.0
2023-03-02 15:00:00,196.76,196.98,196.46,196.9,11562.0,196.2251,196.4445,195.926,196.3648,11562.0
2023-03-02 15:30:00,196.94,197.47,196.53,197.0,38633.0,196.4046,196.9332,195.9958,196.4645,38633.0
2023-03-03 09:30:00,198.03,198.72,197.44,198.44,7869.0,197.4917,198.1798,196.9033,197.9006,7869.0
2023-03-03 10:00:00,198.45,199.56,197.81,199.55,17880.0,197.9105,199.0175,197.2723,199.0076,17880.0
2023-03-03 10:30:00,199.45,199.75,198.49,198.49,21788.0,198.9078,199.207,197.9504,197.9504,21788.0
2023-03-03 11:00:00,198.78,199.47,198.77,199.45,5648.0,198.2396,198.9278,198.2297,198.9078,5648.0
2023-03-03 11:30:00,199.37,199.68,199.28,199.52,11740.0,198.828,199.1372,198.7383,198.9776,11740.0
2023-03-03 12:00:00,199.48,199.69,199.2,199.41,5373.0,198.9377,199.1472,198.6585,198.8679,5373.0
2023-03-03 12:30:00,199.58,199.67,199.34,199.65,4902.0,199.0375,199.1272,198.7981,199.1073,4902.0
2023-03-03 13:00:00,199.63,200.0,199.52,199.96,8394.0,199.0873,199.4563,198.9776,199.4164,8394.0
2023-03-03 13:30:00,199.94,199.97,199.68,199.84,10495.0,199.3965,199.4264,199.1372,199.2968,10495.0
2023-03-03 14:00:00,199.77,200.08,199.6,199.87,7119.0,199.227,199.5361,199.0574,199.3267,7119.0
2023-03-03 14:30:00,199.99,200.43,199.96,200.25,8927.0,199.4464,199.8852,199.4164,199.7057,8927.0
2023-03-03 15:00:00,200.32,200.34,199.88,200.34,19187.0,199.7755,199.7954,199.3367,199.7954,19187.0
2023-03-03 15:30:00,200.43,200.82,200.32,200.73,92549.0,199.8852,200.2741,199.7755,200.1843,92549.0
2023-03-06 09:30:00,200.93,201.59,200.53,201.31,15023.0,200.3838,201.042,199.9849,200.7628,15023.0
2023-03-06 10:00:00,200.93,201.74,200.61,201.49,11466.0,200.3838,201.1916,200.0647,200.9423,11466.0
2023-03-06 10:30:00,201.53,202.1,201.46,201.91,10789.0,200.9822,201.5506,200.9124,201.3611,10789.0
2023-03-06 11:00:00,201.99,202.29,201.77,201.94,13092.0,201.4409,201.7401,201.2215,201.3911,13092.0
2023-03-06 11:30:00,201.9,202.51,201.85,202.47,12668.0,201.3512,201.9595,201.3013,201.9196,12668.0
2023-03-06 12:00:00,202.49,202.57,202.15,202.2,8429.0,201.9396,202.0193,201.6005,201.6503,8429.0
2023-03-06 12:30:00,202.15,202.25,201.72,201.96,9076.0,201.6005,201.7002,201.1717,201.411,9076.0
2023-03-06 13:00:00,201.81,201.84,201.27,201.27,8094.0,201.2614,201.2913,200.7229,200.7229,8094.0
2023-03-06 13:30:00,201.22,201.22,200.72,200.94,6357.0,200.673,200.673,200.1744,200.3938,6357.0
2023-03-06 14:00:00,200.91,201.06,200.39,200.6,6600.0,200.3639,200.5134,199.8453,200.0547,6600.0
2023-03-06 14:30:00,200.63,200.83,200.4,200.67,7073.0,200.0846,200.2841,199.8552,200.1245,7073.0
2023-03-06 15:00:00,200.61,200.67,200.03,200.11,6931.0,200.0647,200.1245,199.4862,199.566,6931.0
2023-03-06 15:30:00,200.11,200.47,199.64,199.84,28289.0,199.566,199.9251,199.0973,199.2968,28289.0
2023-03-07 09:30:00,199.77,201.03,199.77,200.56,14474.0,199.227,200.4835,199.227,200.0148,14474.0
2023-03-07 10:00:00,200.35,200.35,198.3,198.4,25606.0,199.8054,199.8054,197.761,197.8607,25606.0
2023-03-07 10:30:00,198.4,199.04,198.03,198.26,22701.0,197.8607,198.4989,197.4917,197.7211,22701.0
2023-03-07 11:00:00,198.26,198.92,198.13,198.44,10616.0,197.7211,198.3793,197.5914,197.9006,10616.0
2023-03-07 11:30:00,198.4,198.86,198.1,198.16,6934.0,197.8607,198.3194,197.5615,197.6213,6934.0
2023-03-07 12:00:00,198.2,198.94,197.96,198.58,6883.0,197.6612,198.3992,197.4219,198.0402,6883.0
2023-03-07 12:30:00,198.5,198.74,197.82,197.91,7194.0,197.9604,198.1998,197.2823,197.372,7194.0
2023-03-07 13:00:00,197.8,198.15,197.7,197.94,9217.0,197.2623,197.6114,197.1626,197.4019,9217.0
2023-03-07 13:30:00,198.0,198.14,197.22,197.43,4276.0,197.4618,197.6014,196.6839,196.8933,4276.0
2023-03-07 14:00:00,197.57,198.02,197.4,197.71,8300.0,197.0329,197.4817,196.8634,197.1726,8300.0
2023-03-07 14:30:00,197.71,197.76,197.38,197.47,3600.0,197.1726,197.2224,196.8435,196.9332,3600.0
2023-03-07 15:00:00,197.47,198.04,197.46,197.53,11728.0,196.9332,197.5017,196.9232,196.993,11728.0
2023-03-07 15:30:00,197.59,198.24,197.59,197.94,38145.0,197.0529,197.7011,197.0529,197.4019,38145.0
2023-03-08 09:30:00,197.35,197.71,197.01,197.01,8150.0,196.8135,197.1726,196.4745,196.4745,8150.0
2023-03-08 10:00:00,196.88,197.26,196.28,197.13,7650.0,196.3448,196.7238,195.7464,196.5941,7650.0
2023-03-08 10:30:00,197.67,197.7,197.05,197.38,19687.0,197.1327,197.1626,196.5143,196.8435,19687.0
2023-03-08 11:00:00,197.38,197.98,197.37,197.77,30333.0,196.8435,197.4418,196.8335,197.2324,30333.0
2023-03-08 11:30:00,197.77,198.75,197.25,198.41,30316.0,197.2324,198.2097,196.7138,197.8707,30316.0
2023-03-08 12:00:00,198.27,198.38,197.93,197.93,7050.0,197.731,197.8407,197.392,197.392,7050.0
2023-03-08 12:30:00,197.92,198.22,197.63,197.98,8751.0,197.382,197.6812,197.0928,197.4418,8751.0
2023-03-08 13:00:00,198.12,198.3,197.63,197.69,12418.0,197.5814,197.761,197.0928,197.1526,12418.0
2023-03-08 13:30:00,197.79,198.13,197.59,197.94,11346.0,197.2523,197.5914,197.0529,197.4019,11346.0
2023-03-08 14:00:00,198.04,198.39,197.85,198.39,6802.0,197.5017,197.8507,197.3122,197.8507,6802.0
2023-03-08 14:30:00,198.27,198.34,198.03,198.06,9604.0,197.731,197.8008,197.4917,197.5216,9604.0
2023-03-08 15:00:00,198.06,198.14,197.74,198.0,19591.0,197.5216,197.6014,197.2025,197.4618,19591.0
2023-03-08 15:30:00,197.96,198.49,197.94,198.25,106428.0,197.4219,197.9504,197.4019,197.7111,106428.0
2023-03-09 09:30:00,198.86,198.97,197.64,198.89,5286.0,198.3194,198.4291,197.1027,198.3493,5286.0
2023-03-09 10:00:00,198.9,200.0,198.9,199.34,11931.0,198.3593,199.4563,198.3593,198.7981,11931.0
2023-03-09 10:30:00,199.51,199.86,199.47,199.54,4519.0,198.9677,199.3167,198.9278,198.9976,4519.0
2023-03-09 11:00:00,199.47,199.5,199.1,199.1,3740.0,198.9278,198.9577,198.5588,198.5588,3740.0
2023-03-09 11:30:00,199.09,199.24,198.8,198.9,8983.0,198.5488,198.6984,198.2596,198.3593,8983.0
2023-03-09 12:00:00,198.89,199.06,198.53,199.02,2672.0,198.3493,198.5189,197.9903,198.479,2672.0
2023-03-09 12:30:00,199.02,199.03,198.56,198.77,6699.0,198.479,198.489,198.0202,198.2297,6699.0
2023-03-09 13:00:00,198.8,199.1,197.74,197.85,12132.0,198.2596,198.5588,197.2025,197.3122,12132.0
2023-03-09 13:30:00,197.75,197.8,197.12,197.26,5790.0,197.2124,197.2623,196.5842,196.7238,5790.0
2023-03-09 14:00:00,197.16,197.31,196.83,196.87,12445.0,196.624,196.7736,196.2949,196.3348,12445.0
2023-03-09 14:30:00,196.93,197.06,196.37,196.37,7489.0,196.3947,196.5243,195.8362,195.8362,7489.0
2023-03-09 15:00:00,196.51,196.53,195.38,195.72,7807.0,195.9758,195.9958,194.8489,195.188,7807.0
2023-03-09 15:30:00,195.72,196.53,195.57,196.05,36542.0,195.188,195.9958,195.0384,195.5171,36542.0
2023-03-10 09:30:00,194.45,194.45,191.32,191.45,34375.0,193.9214,193.9214,190.7999,190.9296,34375.0
2023-03-10 10:00:00,191.49,192.47,191.49,191.57,21092.0,190.9695,191.9468,190.9695,191.0492,21092.0
2023-03-10 10:30:00,191.77,193.18,191.68,192.98,15623.0,191.2487,192.6549,191.1589,192.4554,15623.0
2023-03-10 11:00:00,192.95,193.82,192.21,193.63,15085.0,192.4255,193.2931,191.6875,193.1036,15085.0
2023-03-10 11:30:00,193.71,194.18,192.47,192.6,14956.0,193.1834,193.6522,191.9468,192.0764,14956.0
2023-03-10 12:00:00,192.74,192.95,191.84,191.98,9438.0,192.2161,192.4255,191.3185,191.4581,9438.0
2023-03-10 12:30:00,192.04,192.76,191.89,192.02,10577.0,191.518,192.236,191.3684,191.498,10577.0
2023-03-10 13:00:00,191.99,192.46,191.38,191.55,12100.0,191.4681,191.9368,190.8598,191.0293,12100.0
2023-03-10 13:30:00,191.51,191.51,190.55,190.63,7691.0,190.9894,190.9894,190.032,190.1118,7691.0
2023-03-10 14:00:00,190.77,192.07,190.77,191.47,7579.0,190.2514,191.5479,190.2514,190.9495,7579.0
2023-03-10 14:30:00,191.43,192.7,191.43,192.5,5704.0,190.9096,192.1762,190.9096,191.9767,5704.0
2023-03-10 15:00:00,192.38,192.45,191.53,191.82,8907.0,191.857,191.9269,191.0094,191.2986,8907.0
2023-03-10 15:30:00,191.74,191.8,190.74,191.37,46107.0,191.2188,191.2786,190.2215,190.8498,46107.0
2023-03-13 09:30:00,190.81,191.84,189.9,191.45,19416.0,190.2913,191.3185,189.3838,190.9296,19416.0
2023-03-13 10:00:00,191.16,192.06,189.6,189.69,39345.0,190.6404,191.5379,189.0846,189.1744,39345.0
2023-03-13 10:30:00,189.78,192.4,189.78,192.39,10361.0,189.2641,191.877,189.2641,191.867,10361.0
2023-03-13 11:00:00,192.52,193.08,192.05,192.71,22301.0,191.9967,192.5551,191.5279,192.1861,22301.0
2023-03-13 11:30:00,192.71,192.82,191.76,192.44,34395.0,192.1861,192.2958,191.2387,191.9169,34395.0
2023-03-13 12:00:00,192.55,193.04,191.57,191.69,13079.0,192.0266,192.5152,191.0492,191.1689,13079.0
2023-03-13 12:30:00,191.57,192.15,191.08,191.33,9541.0,191.0492,191.6277,190.5606,190.8099,9541.0
2023-03-13 13:00:00,191.36,192.02,191.05,191.29,13900.0,190.8398,191.498,190.5307,190.77,13900.0
2023-03-13 13:30:00,191.23,192.1,190.91,191.97,10215.0,190.7102,191.5778,190.391,191.4482,10215.0
2023-03-13 14:00:00,192.05,192.33,191.83,191.93,14948.0,191.5279,191.8072,191.3085,191.4083,14948.0
2023-03-13 14:30:00,192.08,192.46,191.85,192.26,12467.0,191.5579,191.9368,191.3285,191.7374,12467.0
2023-03-13 15:00:00,192.17,192.25,190.84,191.08,20543.0,191.6476,191.7274,190.3212,190.5606,20543.0
2023-03-13 15:30:00,191.35,192.0,191.05,191.18,23073.0,190.8298,191.4781,190.5307,190.6603,23073.0
2023-03-14 09:30:00,193.05,193.82,192.76,193.06,21156.0,192.5252,193.2931,192.236,192.5352,21156.0
2023-03-14 10:00:00,192.81,194.03,192.7,193.61,28512.0,192.2859,193.5026,192.1762,193.0837,28512.0
2023-03-14 10:30:00,193.58,193.85,193.0,193.11,15274.0,193.0538,193.323,192.4754,192.5851,15274.0
2023-03-14 11:00:00,193.11,193.68,193.0,193.68,19063.0,192.5851,193.1535,192.4754,193.1535,19063.0
2023-03-14 11:30:00,193.71,193.9,192.8,192.82,13095.0,193.1834,193.3729,192.2759,192.2958,13095.0
2023-03-14 12:00:00,192.93,192.95,192.27,192.44,6699.0,192.4055,192.4255,191.7473,191.9169,6699.0
2023-03-14 12:30:00,192.48,192.79,192.17,192.38,7646.0,191.9568,192.2659,191.6476,191.857,7646.0
2023-03-14 13:00:00,192.51,192.54,191.36,191.85,6542.0,191.9867,192.0166,190.8398,191.3285,6542.0
2023-03-14 13:30:00,191.75,192.13,191.49,191.52,6415.0,191.2288,191.6077,190.9695,190.9994,6415.0
2023-03-14 14:00:00,191.65,191.75,190.83,191.75,6989.0,191.129,191.2288,190.3113,191.2288,6989.0
2023-03-14 14:30:00,191.72,191.85,191.34,191.4,9503.0,191.1988,191.3285,190.8199,190.8797,9503.0
2023-03-14 15:00:00,191.43,191.63,190.75,191.17,16128.0,190.9096,191.1091,190.2315,190.6503,16128.0
2023-03-14 15:30:00,191.18,192.25,191.13,192.06,73870.0,190.6603,191.7274,190.6104,191.5379,73870.0
2023-03-15 09:30:00,190.17,191.23,190.02,190.64,22850.0,189.6531,190.7102,189.5035,190.1218,22850.0
2023-03-15 10:00:00,190.38,191.49,190.22,190.45,17619.0,189.8625,190.9695,189.7029,189.9323,17619.0
2023-03-15 10:30:00,190.32,190.43,189.49,190.22,12979.0,189.8026,189.9123,188.9749,189.7029,12979.0
2023-03-15 11:00:00,190.08,190.71,189.93,190.32,17113.0,189.5633,190.1916,189.4137,189.8026,17113.0
2023-03-15 11:30:00,190.34,190.94,189.94,189.94,10695.0,189.8226,190.421,189.4237,189.4237,10695.0
2023-03-15 12:00:00,190.08,190.29,189.49,189.73,8534.0,189.5633,189.7727,188.9749,189.2142,8534.0
2023-03-15 12:30:00,189.7,190.11,189.57,189.93,9275.0,189.1843,189.5932,189.0547,189.4137,9275.0
2023-03-15 13:00:00,189.94,191.15,189.65,191.15,15899.0,189.4237,190.6304,189.1345,190.6304,15899.0
2023-03-15 13:30:00,191.09,191.09,190.06,190.61,9667.0,190.5706,190.5706,189.5434,190.0919,9667.0
2023-03-15 14:00:00,190.55,192.15,190.27,191.66,16620.0,190.032,191.6277,189.7528,191.139,16620.0
2023-03-15 14:30:00,191.77,191.87,191.16,191.81,13223.0,191.2487,191.3484,190.6404,191.2886,13223.0
2023-03-15 15:00:00,191.88,192.11,191.17,191.81,22993.0,191.3584,191.5878,190.6503,191.2886,22993.0
2023-03-15 15:30:00,191.85,192.08,190.99,191.99,56688.0,191.3285,191.5579,190.4708,191.4681,56688.0
2023-03-16 09:30:00,191.32,193.34,191.15,192.81,24944.0,190.7999,192.8144,190.6304,192.2859,24944.0
2023-03-16 10:00:00,192.81,193.13,191.96,193.13,16615.0,192.2859,192.605,191.4382,192.605,16615.0
2023-03-16 10:30:00,193.09,195.05,192.69,194.9,11219.0,192.5651,194.5198,192.1662,194.3702,11219.0
2023-03-16 11:00:00,194.95,195.04,194.26,194.67,14128.0,194.4201,194.5098,193.7319,194.1408,14128.0
2023-03-16 11:30:00,194.69,195.31,194.32,195.02,8279.0,194.1608,194.7791,193.7918,194.4899,8279.0
2023-03-16 12:00:00,195.12,195.13,194.16,194.48,11944.0,194.5896,194.5996,193.6322,193.9513,11944.0
2023-03-16 12:30:00,194.33,195.0,194.06,194.57,10300.0,193.8017,194.4699,193.5325,194.0411,10300.0
2023-03-16 13:00:00,194.58,194.93,194.31,194.71,7851.0,194.0511,194.4001,193.7818,194.1807,7851.0
2023-03-16 13:30:00,194.61,194.61,194.32,194.41,8868.0,194.081,194.081,193.7918,193.8815,8868.0
2023-03-16 14:00:00,194.27,194.27,193.9,194.21,7894.0,193.7419,193.7419,193.3729,193.6821,7894.0
2023-03-16 14:30:00,194.11,194.69,193.9,194.63,7653.0,193.5823,194.1608,193.3729,194.1009,7653.0
2023-03-16 15:00:00,194.63,195.18,194.5,195.0,13249.0,194.1009,194.6494,193.9713,194.4699,13249.0
2023-03-16 15:30:00,194.93,194.99,193.95,194.11,52179.0,194.4001,194.4599,193.4228,193.5823,52179.0
2023-03-17 09:30:00,192.57,195.06,192.46,194.7,109397.0,192.0465,194.5298,191.9368,194.1707,109397.0
2023-03-17 10:00:00,195.04,195.86,193.99,194.27,29367.0,194.5098,195.3276,193.4627,193.7419,29367.0
2023-03-17 10:30:00,194.26,194.39,193.33,193.57,10503.0,193.7319,193.8616,192.8045,193.0438,10503.0
2023-03-17 11:00:00,193.49,194.15,193.08,193.58,11574.0,192.964,193.6222,192.5551,193.0538,11574.0
2023-03-17 11:30:00,193.6,193.88,193.05,193.3,13794.0,193.0737,193.353,192.5252,192.7745,13794.0
2023-03-17 12:00:00,193.43,194.13,193.43,193.96,14772.0,192.9042,193.6023,192.9042,193.4327,14772.0
2023-03-17 12:30:00,194.08,194.59,194.08,194.24,7294.0,193.5524,194.061,193.5524,193.712,7294.0
2023-03-17 13:00:00,194.28,195.14,194.21,194.82,8611.0,193.7519,194.6095,193.6821,194.2904,8611.0
2023-03-17 13:30:00,194.7,194.98,194.42,194.83,12669.0,194.1707,194.45,193.8915,194.3004,12669.0
2023-03-17 14:00:00,194.84,195.06,193.87,193.9,10078.0,194.3104,194.5298,193.343,193.3729,10078.0
2023-03-17 14:30:00,193.95,194.36,193.62,194.14,10316.0,193.4228,193.8317,193.0937,193.6123,10316.0
2023-03-17 15:00:00,194.07,194.34,194.0,194.23,13582.0,193.5424,193.8117,193.4726,193.702,13582.0
2023-03-17 15:30:00,194.14,194.14,193.05,193.32,69135.0,193.6123,193.6123,192.5252,192.7945,69135.0
2023-03-20 09:30:00,193.49,193.95,192.44,192.93,31287.0,192.964,193.4228,191.9169,192.4055,31287.0
2023-03-20 10:00:00,193.18,193.63,192.86,193.13,89393.0,192.6549,193.1036,192.3357,192.605,89393.0
2023-03-20 10:30:00,193.16,194.3,192.88,194.15,305483.0,192.6349,193.7718,192.3557,193.6222,305483.0
2023-03-20 11:00:00,194.15,194.72,193.91,194.28,129514.0,193.6222,194.1907,193.3829,193.7519,129514.0
2023-03-20 11:30:00,194.33,196.13,194.33,195.75,28201.0,193.8017,195.5968,193.8017,195.2179,28201.0
2023-03-20 12:00:00,195.75,196.01,194.98,195.26,20462.0,195.2179,195.4772,194.45,194.7292,20462.0
2023-03-20 12:30:00,195.25,196.29,195.24,196.17,9519.0,194.7192,195.7564,194.7093,195.6367,9519.0
2023-03-20 13:00:00,196.14,196.72,196.14,196.45,16131.0,195.6068,196.1852,195.6068,195.916,16131.0
2023-03-20 13:30:00,196.34,197.03,196.03,196.97,27837.0,195.8063,196.4944,195.4971,196.4346,27837.0
2023-03-20 14:00:00,197.13,197.49,196.95,197.28,31213.0,196.5941,196.9532,196.4146,196.7437,31213.0
2023-03-20 14:30:00,197.36,197.54,196.82,197.37,65972.0,196.8235,197.003,196.285,196.8335,65972.0
2023-03-20 15:00:00,197.37,198.19,197.32,197.66,43948.0,196.8335,197.6513,196.7836,197.1227,43948.0
2023-03-20 15:30:00,197.7,198.37,197.6,198.18,160182.0,197.1626,197.8308,197.0629,197.6413,160182.0
2023-03-21 09:30:00,198.03,200.44,197.96,198.8,59935.0,197.4917,199.8951,197.4219,198.2596,59935.0
2023-03-21 10:00:00,198.94,199.43,198.87,199.24,37236.0,198.3992,198.8879,198.3294,198.6984,37236.0
2023-03-21 10:30:00,199.28,200.02,199.14,199.84,31425.0,198.7383,199.4763,198.5987,199.2968,31425.0
2023-03-21 11:00:00,199.83,200.17,199.58,199.94,94243.0,199.2868,199.6259,199.0375,199.3965,94243.0
2023-03-21 11:30:00,199.98,200.02,199.32,199.58,30127.0,199.4364,199.4763,198.7782,199.0375,30127.0
2023-03-21 12:00:00,199.51,200.1,199.51,199.85,17146.0,198.9677,199.5561,198.9677,199.3067,17146.0
2023-03-21 12:30:00,199.83,199.95,198.84,199.05,16138.0,199.2868,199.4065,198.2995,198.5089,16138.0
2023-03-21 13:00:00,199.15,199.49,199.03,199.28,18087.0,198.6086,198.9477,198.489,198.7383,18087.0
2023-03-21 13:30:00,199.36,199.67,199.29,199.3,17562.0,198.8181,199.1272,198.7483,198.7582,17562.0
2023-03-21 14:00:00,199.3,200.05,199.25,199.97,24470.0,198.7582,199.5062,198.7084,199.4264,24470.0
2023-03-21 14:30:00,200.02,200.18,199.81,199.98,34283.0,199.4763,199.6358,199.2668,199.4364,34283.0
2023-03-21 15:00:00,200.0,200.67,199.99,200.67,40071.0,199.4563,200.1245,199.4464,200.1245,40071.0
2023-03-21 15:30:00,200.73,201.45,200.33,200.67,100656.0,200.1843,200.9024,199.7854,200.1245,100656.0
2023-03-22 09:30:00,199.72,200.54,199.68,199.95,9519.0,199.1771,199.9949,199.1372,199.4065,9519.0
2023-03-22 10:00:00,200.28,201.13,200.09,201.13,7306.0,199.7356,200.5833,199.5461,200.5833,7306.0
2023-03-22 10:30:00,201.2,201.2,200.7,201.07,11796.0,200.6531,200.6531,200.1544,200.5234,11796.0
2023-03-22 11:00:00,201.0,201.02,200.35,200.54,17644.0,200.4536,200.4736,199.8054,199.9949,17644.0
2023-03-22 11:30:00,200.54,200.75,200.36,200.5,11269.0,199.9949,200.2043,199.8154,199.955,11269.0
2023-03-22 12:00:00,200.35,200.43,200.01,200.34,6934.0,199.8054,199.8852,199.4663,199.7954,6934.0
2023-03-22 12:30:00,200.26,200.3,199.98,200.1,9014.0,199.7156,199.7555,199.4364,199.5561,9014.0
2023-03-22 13:00:00,200.12,200.22,199.88,200.22,7944.0,199.576,199.6757,199.3367,199.6757,7944.0
2023-03-22 13:30:00,200.33,200.44,199.92,200.31,8207.0,199.7854,199.8951,199.3765,199.7655,8207.0
2023-03-22 14:00:00,200.2,201.46,200.1,200.85,40829.0,199.6558,200.9124,199.5561,200.304,40829.0
2023-03-22 14:30:00,200.93,202.27,199.72,200.42,29862.0,200.3838,201.7202,199.1771,199.8752,29862.0
2023-03-22 15:00:00,200.49,201.49,199.12,201.1,21133.0,199.945,200.9423,198.5787,200.5533,21133.0
2023-03-22 15:30:00,201.15,201.15,197.08,197.12,85647.0,200.6032,200.6032,196.5443,196.5842,85647.0
2023-03-23 09:30:00,198.76,199.67,198.07,199.58,6108.0,198.2197,199.1272,197.5316,199.0375,6108.0
2023-03-23 10:00:00,199.72,200.24,199.58,200.08,8737.0,199.1771,199.6957,199.0375,199.5361,8737.0
2023-03-23 10:30:00,200.01,201.19,200.01,201.11,19847.0,199.4663,200.6431,199.4663,200.5633,19847.0
2023-03-23 11:00:00,201.25,201.9,200.95,201.75,37446.0,200.7029,201.3512,200.4037,201.2016,37446.0
2023-03-23 11:30:00,201.84,202.71,201.79,202.27,9325.0,201.2913,202.159,201.2415,201.7202,9325.0
2023-03-23 12:00:00,202.36,202.45,201.8,202.12,7958.0,201.8099,201.8997,201.2514,201.5706,7958.0
2023-03-23 12:30:00,202.26,202.39,201.88,202.29,13352.0,201.7102,201.8398,201.3312,201.7401,13352.0
2023-03-23 13:00:00,202.31,202.4,201.63,201.87,10703.0,201.7601,201.8498,201.0819,201.3212,10703.0
2023-03-23 13:30:00,202.12,202.41,201.8,201.93,11780.0,201.5706,201.8598,201.2514,201.3811,11780.0
2023-03-23 14:00:00,201.92,202.25,201.13,201.13,15474.0,201.3711,201.7002,200.5833,200.5833,15474.0
2023-03-23 14:30:00,201.3,201.36,199.95,200.66,7113.0,200.7528,200.8126,199.4065,200.1145,7113.0
2023-03-23 15:00:00,200.8,201.66,199.84,200.62,15426.0,200.2542,201.1118,199.2968,200.0746,15426.0
2023-03-23 15:30:00,200.71,201.63,200.46,200.57,63438.0,200.1644,201.0819,199.9151,200.0248,63438.0
2023-03-24 09:30:00,200.83,200.83,199.51,200.46,25838.0,200.2841,200.2841,198.9677,199.9151,25838.0
2023-03-24 10:00:00,200.58,200.8,199.93,200.61,12722.0,200.0348,200.2542,199.3865,200.0647,12722.0
2023-03-24 10:30:00,201.2,201.47,200.65,201.16,10430.0,200.6531,200.9223,200.1046,200.6132,10430.0
2023-03-24 11:00:00,201.32,201.41,199.81,199.96,9967.0,200.7727,200.8625,199.2668,199.4164,9967.0
2023-03-24 11:30:00,199.83,201.26,199.8,201.16,10322.0,199.2868,200.7129,199.2569,200.6132,10322.0
2023-03-24 12:00:00,201.18,201.66,200.76,201.08,11632.0,200.6331,201.1118,200.2143,200.5334,11632.0
2023-03-24 12:30:00,201.2,201.6,200.97,201.21,12603.0,200.6531,201.052,200.4237,200.663,12603.0
2023-03-24 13:00:00,201.2,201.59,200.99,201.14,17062.0,200.6531,201.042,200.4436,200.5932,17062.0
2023-03-24 13:30:00,201.36,201.78,200.85,201.09,11334.0,200.8126,201.2315,200.304,200.5434,11334.0
2023-03-24 14:00:00,201.31,201.59,201.12,201.33,9970.0,200.7628,201.042,200.5733,200.7827,9970.0
2023-03-24 14:30:00,201.37,201.67,201.06,201.33,25948.0,200.8226,201.1218,200.5134,200.7827,25948.0
2023-03-24 15:00:00,201.32,201.72,201.01,201.6,29652.0,200.7727,201.1717,200.4636,201.052,29652.0
2023-03-24 15:30:00,201.61,202.09,201.25,201.88,65746.0,201.062,201.5406,200.7029,201.3312,65746.0
2023-03-27 09:30:00,201.57,203.68,201.57,203.1,24981.0,201.0221,203.1263,201.0221,202.5479,24981.0
2023-03-27 10:00:00,203.19,204.06,202.89,203.97,61311.0,202.6377,203.5053,202.3385,203.4155,61311.0
2023-03-27 10:30:00,203.86,203.88,203.09,203.09,12007.0,203.3058,203.3258,202.5379,202.5379,12007.0
2023-03-27 11:00:00,203.05,203.36,202.46,202.94,15509.0,202.498,202.8072,201.9096,202.3883,15509.0
2023-03-27 11:30:00,202.91,202.96,202.36,202.46,12766.0,202.3584,202.4083,201.8099,201.9096,12766.0
2023-03-27 12:00:00,202.31,203.2,202.31,203.17,13486.0,201.7601,202.6476,201.7601,202.6177,13486.0
2023-03-27 12:30:00,203.25,203.37,202.78,203.37,14701.0,202.6975,202.8172,202.2288,202.8172,14701.0
2023-03-27 13:00:00,203.43,203.51,202.73,203.4,18343.0,202.877,202.9568,202.1789,202.8471,18343.0
2023-03-27 13:30:00,203.42,203.71,203.19,203.26,27927.0,202.867,203.1562,202.6377,202.7075,27927.0
2023-03-27 14:00:00,203.23,203.77,203.18,203.76,12988.0,202.6775,203.2161,202.6277,203.2061,12988.0
2023-03-27 14:30:00,203.82,204.2,203.69,203.87,20562.0,203.2659,203.6449,203.1363,203.3158,20562.0
2023-03-27 15:00:00,203.92,204.3,203.62,204.1,29425.0,203.3657,203.7446,203.0665,203.5452,29425.0
2023-03-27 15:30:00,204.11,204.25,203.62,203.93,123536.0,203.5552,203.6948,203.0665,203.3756,123536.0
2023-03-28 09:30:00,202.92,203.74,202.32,203.74,7554.0,202.3684,203.1862,201.77,203.1862,7554.0
2023-03-28 10:00:00,203.71,204.09,203.27,203.51,10220.0,203.1562,203.5352,202.7174,202.9568,10220.0
2023-03-28 10:30:00,203.5,203.5,202.97,203.11,12881.0,202.9468,202.9468,202.4183,202.5579,12881.0
2023-03-28 11:00:00,203.12,203.63,203.11,203.5,15238.0,202.5678,203.0765,202.5579,202.9468,15238.0
2023-03-28 11:30:00,203.49,203.99,203.49,203.93,15219.0,202.9368,203.4355,202.9368,203.3756,15219.0
2023-03-28 12:00:00,203.97,204.1,203.53,203.65,10967.0,203.4155,203.5452,202.9767,203.0964,10967.0
2023-03-28 12:30:00,203.65,203.75,203.44,203.53,21245.0,203.0964,203.1961,202.887,202.9767,21245.0
2023-03-28 13:00:00,203.54,203.77,203.37,203.66,10351.0,202.9867,203.2161,202.8172,203.1064,10351.0
2023-03-28 13:30:00,203.81,203.84,202.95,203.02,12873.0,203.256,203.2859,202.3983,202.4681,12873.0
2023-03-28 14:00:00,202.98,203.56,202.98,203.53,14450.0,202.4282,203.0067,202.4282,202.9767,14450.0
2023-03-28 14:30:00,203.49,203.59,203.06,203.44,17342.0,202.9368,203.0366,202.508,202.887,17342.0
2023-03-28 15:00:00,203.47,203.65,203.29,203.41,19447.0,202.9169,203.0964,202.7374,202.8571,19447.0
2023-03-28 15:30:00,203.4,204.28,203.25,204.12,72578.0,202.8471,203.7247,202.6975,203.5651,72578.0
2023-03-29 09:30:00,205.07,206.91,205.07,206.67,16289.0,204.5125,206.3475,204.5125,206.1082,16289.0
2023-03-29 10:00:00,206.74,207.16,206.4,206.4,17626.0,206.178,206.5969,205.8389,205.8389,17626.0
2023-03-29 10:30:00,206.5,206.5,205.79,205.79,8831.0,205.9387,205.9387,205.2306,205.2306,8831.0
2023-03-29 11:00:00,205.99,206.13,205.85,206.04,8202.0,205.43,205.5697,205.2904,205.4799,8202.0
2023-03-29 11:30:00,206.14,206.27,205.86,206.13,12089.0,205.5796,205.7093,205.3004,205.5697,12089.0
2023-03-29 12:00:00,206.13,206.29,205.98,206.21,8021.0,205.5697,205.7292,205.4201,205.6494,8021.0
2023-03-29 12:30:00,206.22,206.27,205.84,205.88,7515.0,205.6594,205.7093,205.2805,205.3203,7515.0
2023-03-29 13:00:00,205.92,206.43,205.91,206.36,6818.0,205.3602,205.8689,205.3503,205.799,6818.0
2023-03-29 13:30:00,206.37,206.37,205.75,205.76,7810.0,205.809,205.809,205.1907,205.2007,7810.0
2023-03-29 14:00:00,205.88,205.96,205.52,205.64,10611.0,205.3203,205.4001,204.9613,205.081,10611.0
2023-03-29 14:30:00,205.63,205.85,205.47,205.7,22879.0,205.071,205.2904,204.9115,205.1408,22879.0
2023-03-29 15:00:00,205.69,205.98,205.52,205.96,32675.0,205.1309,205.4201,204.9613,205.4001,32675.0
2023-03-29 15:30:00,205.96,206.19,205.28,205.37,42919.0,205.4001,205.6295,204.722,204.8117,42919.0
2023-03-30 09:30:00,205.59,205.9,205.21,205.8,14160.0,205.0311,205.3403,204.6522,205.2406,14160.0
2023-03-30 10:00:00,205.75,206.02,205.21,205.81,9645.0,205.1907,205.46,204.6522,205.2505,9645.0
2023-03-30 10:30:00,205.79,205.98,205.54,205.63,6525.0,205.2306,205.4201,204.9813,205.071,6525.0
2023-03-30 11:00:00,205.77,206.21,205.75,205.75,9985.0,205.2106,205.6494,205.1907,205.1907,9985.0
2023-03-30 11:30:00,205.72,205.93,205.62,205.76,4908.0,205.1608,205.3702,205.0611,205.2007,4908.0
2023-03-30 12:00:00,205.65,205.99,205.59,205.78,27589.0,205.091,205.43,205.0311,205.2206,27589.0
2023-03-30 12:30:00,205.72,205.78,205.5,205.76,6309.0,205.1608,205.2206,204.9414,205.2007,6309.0
2023-03-30 13:00:00,205.74,206.14,205.58,206.06,39673.0,205.1807,205.5796,205.0212,205.4999,39673.0
2023-03-30 13:30:00,206.03,206.03,205.79,205.89,71583.0,205.4699,205.4699,205.2306,205.3303,71583.0
2023-03-30 14:00:00,205.92,206.3,205.88,206.08,60063.0,205.3602,205.7392,205.3203,205.5198,60063.0
2023-03-30 14:30:00,206.06,206.25,205.67,205.96,45423.0,205.4999,205.6893,205.1109,205.4001,45423.0
2023-03-30 15:00:00,205.94,206.08,205.81,206.03,28808.0,205.3802,205.5198,205.2505,205.4699,28808.0
2023-03-30 15:30:00,206.0,206.15,205.89,206.11,112450.0,205.44,205.5896,205.3303,205.5497,112450.0
2023-03-31 09:30:00,207.14,208.9,206.73,208.23,29981.0,206.5769,208.3321,206.168,207.664,29981.0
2023-03-31 10:00:00,208.25,208.71,208.12,208.4,17928.0,207.6839,208.1427,207.5543,207.8335,17928.0
2023-03-31 10:30:00,208.62,209.14,208.55,209.14,24644.0,208.0529,208.5715,207.9831,208.5715,24644.0
2023-03-31 11:00:00,209.14,209.14,208.55,208.81,35611.0,208.5715,208.5715,207.9831,208.2424,35611.0
2023-03-31 11:30:00,208.86,209.73,208.56,209.66,17390.0,208.2922,209.1599,207.9931,209.0901,17390.0
2023-03-31 12:00:00,209.63,209.63,208.93,209.24,13889.0,209.0602,209.0602,208.3621,208.6712,13889.0
2023-03-31 12:30:00,209.22,209.3,208.86,209.1,9336.0,208.6513,208.731,208.2922,208.5316,9336.0
2023-03-31 13:00:00,208.97,209.27,208.7,208.99,68701.0,208.4019,208.7011,208.1327,208.4219,68701.0
2023-03-31 13:30:00,208.99,209.43,208.68,209.06,177712.0,208.4219,208.8607,208.1127,208.4917,177712.0
2023-03-31 14:00:00,209.25,209.41,209.19,209.32,18984.0,208.6812,208.8408,208.6213,208.751,18984.0
2023-03-31 14:30:00,209.39,210.07,209.38,210.01,9828.0,208.8208,209.499,208.8108,209.4391,9828.0
2023-03-31 15:00:00,209.97,211.0,209.97,210.82,21063.0,209.3992,210.4264,209.3992,210.2469,21063.0
2023-03-31 15:30:00,210.87,211.66,209.95,211.3,77138.0,210.2968,211.0846,209.3793,210.7256,77138.0
2023-04-03 09:30:00,210.38,211.19,210.01,211.1,21044.0,209.8081,210.6159,209.4391,210.5262,21044.0
2023-04-03 10:00:00,211.14,212.03,210.87,211.92,25743.0,210.566,211.4536,210.2968,211.3439,25743.0
2023-04-03 10:30:00,211.92,212.26,211.65,211.84,24434.0,211.3439,211.683,211.0747,211.2641,24434.0
2023-04-03 11:00:00,211.84,212.11,211.65,212.06,14737.0,211.2641,211.5334,211.0747,211.4835,14737.0
2023-04-03 11:30:00,212.01,212.49,211.97,212.16,14012.0,211.4337,211.9124,211.3938,211.5833,14012.0
2023-04-03 12:00:00,212.17,212.69,212.1,212.4,19376.0,211.5932,212.1118,211.5234,211.8226,19376.0
2023-04-03 12:30:00,212.34,212.77,212.32,212.77,7762.0,211.7628,212.1916,211.7428,212.1916,7762.0
2023-04-03 13:00:00,212.81,213.3,212.66,212.97,16677.0,212.2315,212.7202,212.0819,212.3911,16677.0
2023-04-03 13:30:00,212.93,212.93,212.23,212.38,9033.0,212.3512,212.3512,211.6531,211.8027,9033.0
2023-04-03 14:00:00,212.32,212.7,212.23,212.57,10799.0,211.7428,212.1218,211.6531,211.9922,10799.0
2023-04-03 14:30:00,212.56,212.97,212.48,212.54,11506.0,211.9822,212.3911,211.9024,211.9622,11506.0
2023-04-03 15:00:00,212.54,213.15,212.47,213.11,17478.0,211.9622,212.5706,211.8924,212.5307,17478.0
2023-04-03 15:30:00,213.05,213.72,212.82,213.31,61698.0,212.4709,213.139,212.2415,212.7301,61698.0
2023-04-04 09:30:00,213.36,213.76,213.0,213.03,12997.0,212.78,213.1789,212.421,212.4509,12997.0
2023-04-04 10:00:00,213.13,213.4,212.26,212.73,14284.0,212.5506,212.8199,211.683,212.1517,14284.0
2023-04-04 10:30:00,212.76,213.59,212.67,213.15,15108.0,212.1816,213.0094,212.0919,212.5706,15108.0
2023-04-04 11:00:00,213.11,213.11,212.54,212.86,17795.0,212.5307,212.5307,211.9622,212.2814,17795.0
2023-04-04 11:30:00,212.83,213.48,212.54,212.87,14157.0,212.2515,212.8997,211.9622,212.2913,14157.0
2023-04-04 12:00:00,212.95,213.51,212.27,213.15,37630.0,212.3711,212.9296,211.693,212.5706,37630.0
2023-04-04 12:30:00,213.17,213.38,212.86,213.23,10551.0,212.5905,212.8,212.2814,212.6504,10551.0
2023-04-04 13:00:00,213.18,213.85,213.06,213.81,11147.0,212.6005,213.2687,212.4808,213.2288,11147.0
2023-04-04 13:30:00,213.83,213.96,213.34,213.38,14347.0,213.2487,213.3784,212.7601,212.8,14347.0
2023-04-04 14:00:00,213.27,213.88,213.26,213.27,9228.0,212.6903,213.2986,212.6803,212.6903,9228.0
2023-04-04 14:30:00,213.19,213.5,212.85,212.86,11200.0,212.6105,212.9196,212.2714,212.2814,11200.0
2023-04-04 15:00:00,212.8,213.43,212.74,213.38,41602.0,212.2215,212.8498,212.1617,212.8,41602.0
2023-04-04 15:30:00,213.38,213.91,212.97,213.87,62008.0,212.8,213.3285,212.3911,213.2886,62008.0
2023-04-05 09:30:00,214.0,214.36,213.39,213.98,15391.0,213.4183,213.7773,212.8099,213.3983,15391.0
2023-04-05 10:00:00,213.88,214.22,213.54,213.74,7389.0,213.2986,213.6377,212.9595,213.159,7389.0
2023-04-05 10:30:00,213.74,214.18,212.92,212.93,13028.0,213.159,213.5978,212.3412,212.3512,13028.0
2023-04-05 11:00:00,212.84,213.58,212.75,213.38,41203.0,212.2614,212.9994,212.1717,212.8,41203.0
2023-04-05 11:30:00,213.31,213.79,213.27,213.48,7209.0,212.7301,213.2088,212.6903,212.8997,7209.0
2023-04-05 12:00:00,213.54,213.54,212.74,212.98,27305.0,212.9595,212.9595,212.1617,212.401,27305.0
2023-04-05 12:30:00,212.9,213.01,212.41,212.51,22132.0,212.3213,212.431,211.8326,211.9323,22132.0
2023-04-05 13:00:00,212.47,212.66,212.37,212.57,6498.0,211.8924,212.0819,211.7927,211.9922,6498.0
2023-04-05 13:30:00,212.57,213.0,212.38,212.7,9580.0,211.9922,212.421,211.8027,212.1218,9580.0
2023-04-05 14:00:00,212.8,212.92,212.46,212.51,5158.0,212.2215,212.3412,211.8825,211.9323,5158.0
2023-04-05 14:30:00,212.52,212.76,212.39,212.65,8914.0,211.9423,212.1816,211.8126,212.0719,8914.0
2023-04-05 15:00:00,212.57,212.59,211.97,212.45,11240.0,211.9922,212.0121,211.3938,211.8725,11240.0
2023-04-05 15:30:00,212.51,212.95,212.26,212.38,43301.0,211.9323,212.3711,211.683,211.8027,43301.0
2023-04-06 09:30:00,211.38,212.25,210.01,210.21,10467.0,210.8054,211.673,209.4391,209.6386,10467.0
2023-04-06 10:00:00,210.29,210.83,210.24,210.26,2356.0,209.7184,210.2569,209.6685,209.6884,2356.0
2023-04-06 10:30:00,210.54,210.8,210.39,210.53,3463.0,209.9677,210.227,209.8181,209.9577,3463.0
2023-04-06 11:00:00,210.98,211.06,210.7,210.78,2200.0,210.4065,210.4863,210.1272,210.207,2200.0
2023-04-06 11:30:00,210.66,211.27,210.66,211.27,1909.0,210.0874,210.6957,210.0874,210.6957,1909.0
2023-04-06 12:00:00,211.59,211.62,211.24,211.61,3600.0,211.0148,211.0447,210.6658,211.0348,3600.0
2023-04-06 12:30:00,211.72,211.86,211.56,211.69,5300.0,211.1445,211.2841,210.9849,211.1146,5300.0
2023-04-06 13:00:00,211.82,212.23,211.79,212.2,3127.0,211.2442,211.6531,211.2143,211.6232,3127.0
2023-04-06 13:30:00,212.25,212.5,212.15,212.49,5701.0,211.673,211.9224,211.5733,211.9124,5701.0
2023-04-06 14:00:00,212.5,212.69,212.46,212.69,4010.0,211.9224,212.1118,211.8825,212.1118,4010.0
2023-04-06 14:30:00,212.66,212.81,212.43,212.43,3225.0,212.0819,212.2315,211.8525,211.8525,3225.0
2023-04-06 15:00:00,212.5,212.71,212.28,212.7,7707.0,211.9224,212.1318,211.7029,212.1218,7707.0
2023-04-06 15:30:00,212.71,213.06,212.61,212.97,17384.0,212.1318,212.4808,212.0321,212.3911,17384.0
2023-04-10 09:30:00,210.83,211.63,210.19,210.2,9654.0,210.2569,211.0547,209.6186,209.6286,9654.0
2023-04-10 10:00:00,210.47,211.13,210.33,210.86,1000.0,209.8979,210.5561,209.7582,210.2868,1000.0
2023-04-10 10:30:00,210.82,211.21,210.72,211.16,2088.0,210.2469,210.6359,210.1472,210.586,2088.0
2023-04-10 11:00:00,211.15,211.34,211.02,211.02,11873.0,210.576,210.7655,210.4464,210.4464,11873.0
2023-04-10 11:30:00,211.11,211.43,211.06,211.14,2437.0,210.5361,210.8553,210.4863,210.566,2437.0
2023-04-10 12:00:00,210.7,210.9,210.59,210.88,2912.0,210.1272,210.3267,210.0175,210.3068,2912.0
2023-04-10 12:30:00,210.88,211.32,210.88,211.32,1913.0,210.3068,210.7456,210.3068,210.7456,1913.0
2023-04-10 13:00:00,211.51,211.73,211.43,211.66,3327.0,210.935,211.1544,210.8553,211.0846,3327.0
2023-04-10 13:30:00,211.7,211.92,211.47,211.74,4075.0,211.1245,211.3439,210.8952,211.1644,4075.0
2023-04-10 14:00:00,211.62,212.04,211.62,211.79,4272.0,211.0447,211.4636,211.0447,211.2143,4272.0
2023-04-10 14:30:00,211.86,212.11,211.72,212.11,2944.0,211.2841,211.5334,211.1445,211.5334,2944.0
2023-04-10 15:00:00,212.12,212.3,212.04,212.21,7212.0,211.5434,211.7229,211.4636,211.6331,7212.0
2023-04-10 15:30:00,212.24,212.66,212.24,212.66,20602.0,211.6631,212.0819,211.6631,212.0819,20602.0
2023-04-11 09:30:00,211.29,212.6,210.31,212.42,21341.0,210.7156,212.0221,209.7383,211.8426,21341.0
2023-04-11 10:00:00,212.33,212.87,212.33,212.75,5354.0,211.7528,212.2913,211.7528,212.1717,5354.0
2023-04-11 10:30:00,212.69,212.82,212.15,212.15,4673.0,212.1118,212.2415,211.5733,211.5733,4673.0
2023-04-11 11:00:00,212.35,212.61,212.18,212.32,9296.0,211.7728,212.0321,211.6032,211.7428,9296.0
2023-04-11 11:30:00,212.24,212.45,211.83,212.42,6566.0,211.6631,211.8725,211.2542,211.8426,6566.0
2023-04-11 12:00:00,212.35,212.87,212.34,212.75,5300.0,211.7728,212.2913,211.7628,212.1717,5300.0
2023-04-11 12:30:00,212.83,213.33,212.83,213.23,8804.0,212.2515,212.7501,212.2515,212.6504,8804.0
2023-04-11 13:00:00,213.23,213.44,213.12,213.3,10754.0,212.6504,212.8598,212.5407,212.7202,10754.0
2023-04-11 13:30:00,213.41,213.82,213.3,213.65,8761.0,212.8299,213.2388,212.7202,213.0692,8761.0
2023-04-11 14:00:00,213.63,214.09,213.56,214.08,6719.0,213.0493,213.508,212.9795,213.4981,6719.0
2023-04-11 14:30:00,214.1,214.33,213.98,214.33,11457.0,213.518,213.7474,213.3983,213.7474,11457.0
2023-04-11 15:00:00,214.32,214.6,214.14,214.4,13344.0,213.7374,214.0166,213.5579,213.8172,13344.0
2023-04-11 15:30:00,214.45,214.51,213.47,213.71,54385.0,213.867,213.9269,212.8897,213.1291,54385.0
2023-04-12 09:30:00,215.0,215.74,214.77,214.99,10615.0,214.4156,215.1535,214.1862,214.4056,10615.0
2023-04-12 10:00:00,215.24,215.87,215.12,215.55,9077.0,214.6549,215.2832,214.5352,214.9641,9077.0
2023-04-12 10:30:00,215.49,215.52,213.91,213.98,7562.0,214.9042,214.9341,213.3285,213.3983,7562.0
2023-04-12 11:00:00,213.91,213.98,213.05,213.61,11843.0,213.3285,213.3983,212.4709,213.0293,11843.0
2023-04-12 11:30:00,213.55,214.18,213.2,213.97,9104.0,212.9695,213.5978,212.6204,213.3884,9104.0
2023-04-12 12:00:00,213.89,214.24,213.88,214.16,3605.0,213.3086,213.6576,213.2986,213.5778,3605.0
2023-04-12 12:30:00,213.99,214.27,213.72,214.26,3301.0,213.4083,213.6875,213.139,213.6776,3301.0
2023-04-12 13:00:00,214.17,214.49,214.04,214.49,3510.0,213.5878,213.9069,213.4582,213.9069,3510.0
2023-04-12 13:30:00,214.47,214.5,214.17,214.17,3911.0,213.887,213.9169,213.5878,213.5878,3911.0
2023-04-12 14:00:00,214.31,214.46,213.53,213.53,4061.0,213.7274,213.877,212.9496,212.9496,4061.0
2023-04-12 14:30:00,213.44,213.68,213.11,213.65,4800.0,212.8598,213.0991,212.5307,213.0692,4800.0
2023-04-12 15:00:00,213.74,213.78,212.89,212.89,7740.0,213.159,213.1989,212.3113,212.3113,7740.0
2023-04-12 15:30:00,212.82,213.27,212.37,212.69,24385.0,212.2415,212.6903,211.7927,212.1118,24385.0
2023-04-13 09:30:00,212.68,214.37,212.68,213.78,6948.0,212.1019,213.7873,212.1019,213.1989,6948.0
2023-04-13 10:00:00,213.94,215.12,213.85,214.96,3160.0,213.3584,214.5352,213.2687,214.3757,3160.0
2023-04-13 10:30:00,214.93,214.93,214.51,214.64,3923.0,214.3457,214.3457,213.9269,214.0565,3923.0
2023-04-13 11:00:00,214.73,215.26,214.73,215.25,7100.0,214.1463,214.6748,214.1463,214.6649,7100.0
2023-04-13 11:30:00,215.26,215.46,215.03,215.25,10318.0,214.6748,214.8743,214.4455,214.6649,10318.0
2023-04-13 12:00:00,215.33,215.33,215.1,215.1,4501.0,214.7447,214.7447,214.5153,214.5153,4501.0
2023-04-13 12:30:00,215.11,215.23,214.9,215.23,7261.0,214.5253,214.6449,214.3158,214.6449,7261.0
2023-04-13 13:00:00,215.26,215.61,215.13,215.32,9401.0,214.6748,215.0239,214.5452,214.7347,9401.0
2023-04-13 13:30:00,215.41,216.24,215.41,216.24,9124.0,214.8244,215.6522,214.8244,215.6522,9124.0
2023-04-13 14:00:00,216.27,216.85,216.2,216.71,15809.0,215.6821,216.2605,215.6123,216.1209,15809.0
2023-04-13 14:30:00,216.78,217.01,216.54,216.76,11521.0,216.1907,216.4201,215.9514,216.1708,11521.0
2023-04-13 15:00:00,216.76,217.21,216.69,216.89,10868.0,216.1708,216.6195,216.101,216.3004,10868.0
2023-04-13 15:30:00,216.88,217.27,216.69,216.94,32797.0,216.2904,216.6794,216.101,216.3503,32797.0
2023-04-14 09:30:00,215.26,216.93,215.1,216.76,7119.0,214.6748,216.3403,214.5153,216.1708,7119.0
2023-04-14 10:00:00,216.61,216.94,216.09,216.15,11518.0,216.0212,216.3503,215.5026,215.5624,11518.0
2023-04-14 10:30:00,216.2,216.7,216.11,216.57,4640.0,215.6123,216.1109,215.5225,215.9813,4640.0
2023-04-14 11:00:00,216.52,216.56,215.94,216.03,5673.0,215.9314,215.9713,215.353,215.4428,5673.0
2023-04-14 11:30:00,216.01,216.3,215.84,216.05,3837.0,215.4228,215.712,215.2533,215.4627,3837.0
2023-04-14 12:00:00,215.92,216.2,215.74,216.2,7848.0,215.3331,215.6123,215.1535,215.6123,7848.0
2023-04-14 12:30:00,216.1,216.17,215.07,215.27,3900.0,215.5126,215.5824,214.4854,214.6848,3900.0
2023-04-14 13:00:00,215.34,215.96,215.34,215.62,4482.0,214.7546,215.3729,214.7546,215.0339,4482.0
2023-04-14 13:30:00,215.27,216.0,215.27,215.96,6295.0,214.6848,215.4128,214.6848,215.3729,6295.0
2023-04-14 14:00:00,215.89,216.19,215.65,216.19,5486.0,215.3031,215.6023,215.0638,215.6023,5486.0
2023-04-14 14:30:00,216.29,216.35,215.92,215.92,4000.0,215.702,215.7619,215.3331,215.3331,4000.0
2023-04-14 15:00:00,216.06,216.25,215.67,216.17,10888.0,215.4727,215.6622,215.0837,215.5824,10888.0
2023-04-14 15:30:00,216.17,216.58,215.96,216.52,15294.0,215.5824,215.9913,215.3729,215.9314,15294.0
2023-04-17 09:30:00,216.6,217.59,216.45,216.86,7203.0,216.0112,216.9985,215.8616,216.2705,7203.0
2023-04-17 10:00:00,217.26,217.79,217.11,217.38,5321.0,216.6694,217.198,216.5198,216.7891,5321.0
2023-04-17 10:30:00,217.53,217.57,216.75,216.75,9709.0,216.9387,216.9786,216.1608,216.1608,9709.0
2023-04-17 11:00:00,216.93,217.3,216.93,217.13,9289.0,216.3403,216.7093,216.3403,216.5398,9289.0
2023-04-17 11:30:00,217.13,217.13,216.22,216.53,9644.0,216.5398,216.5398,215.6322,215.9414,9644.0
2023-04-17 12:00:00,216.58,216.78,216.19,216.4,6010.0,215.9913,216.1907,215.6023,215.8117,6010.0
2023-04-17 12:30:00,216.34,216.63,216.19,216.29,4294.0,215.7519,216.0411,215.6023,215.702,4294.0
2023-04-17 13:00:00,216.31,216.79,216.15,216.76,6453.0,215.722,216.2007,215.5624,216.1708,6453.0
2023-04-17 13:30:00,216.8,216.8,216.41,216.42,6936.0,216.2107,216.2107,215.8217,215.8317,6936.0
2023-04-17 14:00:00,216.3,216.5,216.3,216.42,2539.0,215.712,215.9115,215.712,215.8317,2539.0
2023-04-17 14:30:00,216.42,216.78,216.35,216.65,7345.0,215.8317,216.1907,215.7619,216.0611,7345.0
2023-04-17 15:00:00,216.71,217.16,216.71,217.11,8137.0,216.1209,216.5697,216.1209,216.5198,8137.0
2023-04-17 15:30:00,217.06,217.38,216.67,217.13,25329.0,216.47,216.7891,216.081,216.5398,25329.0
2023-04-18 09:30:00,218.49,219.29,217.74,218.08,15062.0,217.8961,218.6939,217.1481,217.4872,15062.0
2023-04-18 10:00:00,218.58,218.87,218.32,218.38,11315.0,217.9858,218.275,217.7265,217.7864,11315.0
2023-04-18 10:30:00,218.44,218.91,218.12,218.18,6650.0,217.8462,218.3149,217.5271,217.5869,6650.0
2023-04-18 11:00:00,218.16,218.29,217.49,217.8,5744.0,217.567,217.6966,216.8988,217.2079,5744.0
2023-04-18 11:30:00,217.84,217.94,217.14,217.52,4770.0,217.2478,217.3476,216.5497,216.9287,4770.0
2023-04-18 12:00:00,217.49,217.98,217.43,217.98,5978.0,216.8988,217.3875,216.8389,217.3875,5978.0
2023-04-18 12:30:00,218.06,218.06,217.54,217.74,11353.0,217.4672,217.4672,216.9487,217.1481,11353.0
2023-04-18 13:00:00,217.74,218.18,217.69,217.78,3207.0,217.1481,217.5869,217.0982,217.188,3207.0
2023-04-18 13:30:00,217.81,218.29,217.8,218.0,5803.0,217.2179,217.6966,217.2079,217.4074,5803.0
2023-04-18 14:00:00,217.72,218.19,217.62,218.19,7618.0,217.1282,217.5969,217.0284,217.5969,7618.0
2023-04-18 14:30:00,218.07,218.17,217.58,217.84,4725.0,217.4772,217.5769,216.9885,217.2478,4725.0
2023-04-18 15:00:00,217.84,218.14,217.77,217.89,9561.0,217.2478,217.547,217.178,217.2977,9561.0
2023-04-18 15:30:00,217.77,218.13,217.59,217.92,25305.0,217.178,217.537,216.9985,217.3276,25305.0
2023-04-19 09:30:00,216.74,217.82,216.3,216.3,3591.0,216.1508,217.2279,215.712,215.712,3591.0
2023-04-19 10:00:00,216.66,216.95,216.17,216.56,10901.0,216.071,216.3603,215.5824,215.9713,10901.0
2023-04-19 10:30:00,216.56,216.58,216.33,216.4,6374.0,215.9713,215.9913,215.7419,215.8117,6374.0
2023-04-19 11:00:00,216.36,216.59,215.87,215.94,8047.0,215.7719,216.0012,215.2832,215.353,8047.0
2023-04-19 11:30:00,215.99,216.1,215.68,215.99,12919.0,215.4029,215.5126,215.0937,215.4029,12919.0
2023-04-19 12:00:00,216.03,216.1,215.81,215.94,8116.0,215.4428,215.5126,215.2234,215.353,8116.0
2023-04-19 12:30:00,215.91,216.1,215.7,215.9,6859.0,215.3231,215.5126,215.1137,215.3131,6859.0
2023-04-19 13:00:00,215.97,216.01,215.67,215.9,5200.0,215.3829,215.4228,215.0837,215.3131,5200.0
2023-04-19 13:30:00,215.84,216.02,215.73,216.01,6113.0,215.2533,215.4328,215.1436,215.4228,6113.0
2023-04-19 14:00:00,216.02,216.1,215.82,215.92,7204.0,215.4328,215.5126,215.2333,215.3331,7204.0
2023-04-19 14:30:00,215.97,216.07,215.78,216.03,7907.0,215.3829,215.4826,215.1934,215.4428,7907.0
2023-04-19 15:00:00,216.02,216.02,215.75,215.79,8282.0,215.4328,215.4328,215.1635,215.2034,8282.0
2023-04-19 15:30:00,215.65,215.8,215.41,215.6,40591.0,215.0638,215.2134,214.8244,215.0139,40591.0
2023-04-20 09:30:00,215.49,215.79,214.04,214.31,8390.0,214.9042,215.2034,213.4582,213.7274,8390.0
2023-04-20 10:00:00,214.16,215.22,214.09,214.71,14304.0,213.5778,214.635,213.508,214.1263,14304.0
2023-04-20 10:30:00,214.72,215.62,214.49,215.33,5614.0,214.1363,215.0339,213.9069,214.7447,5614.0
2023-04-20 11:00:00,215.23,215.24,214.55,214.73,7822.0,214.6449,214.6549,213.9668,214.1463,7822.0
2023-04-20 11:30:00,214.62,215.01,214.6,214.94,8717.0,214.0366,214.4255,214.0166,214.3557,8717.0
2023-04-20 12:00:00,214.9,214.93,214.35,214.65,8342.0,214.3158,214.3457,213.7673,214.0665,8342.0
2023-04-20 12:30:00,214.64,215.04,214.56,215.04,8746.0,214.0565,214.4554,213.9768,214.4554,8746.0
2023-04-20 13:00:00,215.13,215.63,215.01,215.6,5840.0,214.5452,215.0438,214.4255,215.0139,5840.0
2023-04-20 13:30:00,215.54,215.64,215.24,215.4,8100.0,214.9541,215.0538,214.6549,214.8145,8100.0
2023-04-20 14:00:00,215.31,215.43,214.92,215.05,3685.0,214.7247,214.8444,214.3358,214.4654,3685.0
2023-04-20 14:30:00,214.89,214.89,214.26,214.68,5769.0,214.3059,214.3059,213.6776,214.0964,5769.0
2023-04-20 15:00:00,214.7,214.76,214.15,214.22,10417.0,214.1164,214.1762,213.5679,213.6377,10417.0
2023-04-20 15:30:00,214.25,215.31,214.25,215.28,31304.0,213.6676,214.7247,213.6676,214.6948,31304.0
2023-04-21 09:30:00,215.96,216.85,215.64,215.83,15136.0,215.3729,216.2605,215.0538,215.2433,15136.0
2023-04-21 10:00:00,215.62,216.86,215.59,216.68,4144.0,215.0339,216.2705,215.004,216.091,4144.0
2023-04-21 10:30:00,216.68,216.86,216.08,216.13,11644.0,216.091,216.2705,215.4926,215.5425,11644.0
2023-04-21 11:00:00,216.2,216.87,216.2,216.51,10200.0,215.6123,216.2805,215.6123,215.9214,10200.0
2023-04-21 11:30:00,216.6,216.78,216.24,216.78,11391.0,216.0112,216.1907,215.6522,216.1907,11391.0
2023-04-21 12:00:00,216.76,216.86,216.42,216.59,7867.0,216.1708,216.2705,215.8317,216.0012,7867.0
2023-04-21 12:30:00,216.51,216.7,216.44,216.65,3700.0,215.9214,216.1109,215.8516,216.0611,3700.0
2023-04-21 13:00:00,216.65,216.85,216.54,216.67,7736.0,216.0611,216.2605,215.9514,216.081,7736.0
2023-04-21 13:30:00,216.7,217.07,216.67,216.87,8058.0,216.1109,216.4799,216.081,216.2805,8058.0
2023-04-21 14:00:00,216.82,217.21,216.82,216.95,5776.0,216.2306,216.6195,216.2306,216.3603,5776.0
2023-04-21 14:30:00,217.0,217.07,216.69,216.86,6500.0,216.4101,216.4799,216.101,216.2705,6500.0
2023-04-21 15:00:00,216.92,217.02,216.69,216.76,21809.0,216.3303,216.4301,216.101,216.1708,21809.0
2023-04-21 15:30:00,216.68,217.68,216.61,217.48,50017.0,216.091,217.0883,216.0212,216.8888,50017.0
2023-04-24 09:30:00,217.68,218.07,217.21,217.56,5174.0,217.0883,217.4772,216.6195,216.9686,5174.0
2023-04-24 10:00:00,217.53,217.65,217.06,217.33,5673.0,216.9387,217.0584,216.47,216.7392,5673.0
2023-04-24 10:30:00,217.47,217.62,216.16,216.2,3614.0,216.8788,217.0284,215.5724,215.6123,3614.0
2023-04-24 11:00:00,216.13,216.22,215.65,215.74,4626.0,215.5425,215.6322,215.0638,215.1535,4626.0
2023-04-24 11:30:00,215.7,215.84,215.11,215.2,4484.0,215.1137,215.2533,214.5253,214.615,4484.0
2023-04-24 12:00:00,215.13,215.13,214.56,214.82,3995.0,214.5452,214.5452,213.9768,214.236,3995.0
2023-04-24 12:30:00,214.82,215.38,214.78,215.33,6873.0,214.236,214.7945,214.1962,214.7447,6873.0
2023-04-24 13:00:00,215.24,215.24,215.0,215.01,2700.0,214.6549,214.6549,214.4156,214.4255,2700.0
2023-04-24 13:30:00,215.14,215.58,215.08,215.47,5830.0,214.5552,214.994,214.4953,214.8843,5830.0
2023-04-24 14:00:00,215.52,215.61,215.22,215.27,4014.0,214.9341,215.0239,214.635,214.6848,4014.0
2023-04-24 14:30:00,215.25,215.29,215.06,215.29,4900.0,214.6649,214.7048,214.4754,214.7048,4900.0
2023-04-24 15:00:00,215.38,215.78,215.31,215.59,9495.0,214.7945,215.1934,214.7247,215.004,9495.0
2023-04-24 15:30:00,215.42,215.66,215.34,215.63,26656.0,214.8344,215.0738,214.7546,215.0438,26656.0
2023-04-25 09:30:00,215.28,215.28,214.59,214.63,7994.0,214.6948,214.6948,214.0067,214.0466,7994.0
2023-04-25 10:00:00,215.0,215.01,214.41,214.51,5932.0,214.4156,214.4255,213.8272,213.9269,5932.0
2023-04-25 10:30:00,214.46,214.87,214.25,214.8,3994.0,213.877,214.2859,213.6676,214.2161,3994.0
2023-04-25 11:00:00,214.78,214.84,214.32,214.32,3401.0,214.1962,214.256,213.7374,213.7374,3401.0
2023-04-25 11:30:00,214.26,214.27,213.97,213.97,2437.0,213.6776,213.6875,213.3884,213.3884,2437.0
2023-04-25 12:00:00,213.95,213.95,213.68,213.68,2606.0,213.3684,213.3684,213.0991,213.0991,2606.0
2023-04-25 12:30:00,213.56,213.85,213.46,213.58,1900.0,212.9795,213.2687,212.8797,212.9994,1900.0
2023-04-25 13:00:00,213.6,213.73,212.96,213.17,3216.0,213.0194,213.149,212.3811,212.5905,3216.0
2023-04-25 13:30:00,213.01,213.08,212.81,213.03,3000.0,212.431,212.5008,212.2315,212.4509,3000.0
2023-04-25 14:00:00,213.01,213.06,212.68,212.76,3000.0,212.431,212.4808,212.1019,212.1816,3000.0
2023-04-25 14:30:00,212.74,213.26,212.74,213.23,9393.0,212.1617,212.6803,212.1617,212.6504,9393.0
2023-04-25 15:00:00,213.19,213.65,213.19,213.43,18597.0,212.6105,213.0692,212.6105,212.8498,18597.0
2023-04-25 15:30:00,213.48,213.58,212.68,212.85,34391.0,212.8997,212.9994,212.1019,212.2714,34391.0
2023-04-26 09:30:00,212.97,213.77,212.28,213.77,6711.0,212.3911,213.1889,211.7029,213.1889,6711.0
2023-04-26 10:00:00,213.59,213.61,212.49,212.85,5844.0,213.0094,213.0293,211.9124,212.2714,5844.0
2023-04-26 10:30:00,213.06,213.36,213.04,213.1,4223.0,212.4808,212.78,212.4609,212.5207,4223.0
2023-04-26 11:00:00,213.09,213.23,212.72,212.96,7274.0,212.5107,212.6504,212.1418,212.3811,7274.0
2023-04-26 11:30:00,213.08,213.12,212.67,212.81,5558.0,212.5008,212.5407,212.0919,212.2315,5558.0
2023-04-26 12:00:00,212.84,213.29,212.8,212.89,11203.0,212.2614,212.7102,212.2215,212.3113,11203.0
2023-04-26 12:30:00,212.81,212.81,212.38,212.46,2150.0,212.2315,212.2315,211.8027,211.8825,2150.0
2023-04-26 13:00:00,212.41,212.54,212.02,212.02,6583.0,211.8326,211.9622,211.4437,211.4437,6583.0
2023-04-26 13:30:00,212.03,212.12,211.19,211.4,4472.0,211.4536,211.5434,210.6159,210.8253,4472.0
2023-04-26 14:00:00,211.53,211.85,211.41,211.85,15026.0,210.955,211.2741,210.8353,211.2741,15026.0
2023-04-26 14:30:00,211.82,211.82,211.4,211.62,13441.0,211.2442,211.2442,210.8253,211.0447,13441.0
2023-04-26 15:00:00,211.63,212.03,211.58,211.96,23181.0,211.0547,211.4536,211.0049,211.3838,23181.0
2023-04-26 15:30:00,212.0,212.42,211.27,212.22,42985.0,211.4237,211.8426,210.6957,211.6431,42985.0
2023-04-27 09:30:00,211.98,214.18,211.98,213.54,10032.0,211.4038,213.5978,211.4038,212.9595,10032.0
2023-04-27 10:00:00,213.58,214.41,213.48,214.41,5159.0,212.9994,213.8272,212.8997,213.8272,5159.0
2023-04-27 10:30:00,214.5,214.5,213.85,214.01,3200.0,213.9169,213.9169,213.2687,213.4282,3200.0
2023-04-27 11:00:00,213.99,214.85,213.82,214.85,7069.0,213.4083,214.266,213.2388,214.266,7069.0
2023-04-27 11:30:00,214.89,215.32,214.89,215.17,8217.0,214.3059,214.7347,214.3059,214.5851,8217.0
2023-04-27 12:00:00,215.23,215.9,215.23,215.89,9402.0,214.6449,215.3131,214.6449,215.3031,9402.0
2023-04-27 12:30:00,215.84,216.64,215.84,216.53,6146.0,215.2533,216.0511,215.2533,215.9414,6146.0
2023-04-27 13:00:00,216.5,216.51,216.17,216.2,5600.0,215.9115,215.9214,215.5824,215.6123,5600.0
2023-04-27 13:30:00,216.13,216.43,216.13,216.26,5473.0,215.5425,215.8417,215.5425,215.6721,5473.0
2023-04-27 14:00:00,216.3,216.52,216.22,216.34,6781.0,215.712,215.9314,215.6322,215.7519,6781.0
2023-04-27 14:30:00,216.28,217.14,216.27,216.69,39027.0,215.6921,216.5497,215.6821,216.101,39027.0
2023-04-27 15:00:00,216.63,216.87,216.33,216.71,10943.0,216.0411,216.2805,215.7419,216.1209,10943.0
2023-04-27 15:30:00,216.76,217.28,216.66,216.91,29555.0,216.1708,216.6894,216.071,216.3204,29555.0
2023-04-28 09:30:00,212.19,219.49,212.19,219.38,24263.0,211.6132,218.8933,211.6132,218.7836,24263.0
2023-04-28 10:00:00,219.38,220.08,218.82,219.94,21212.0,218.7836,219.4817,218.2252,219.3421,21212.0
2023-04-28 10:30:00,220.01,220.22,218.32,219.07,15099.0,219.4119,219.6214,217.7265,218.4745,15099.0
2023-04-28 11:00:00,218.76,219.49,218.48,219.13,15562.0,218.1653,218.8933,217.8861,218.5343,15562.0
2023-04-28 11:30:00,219.21,219.62,218.95,219.58,19229.0,218.6141,219.023,218.3548,218.9831,19229.0
2023-04-28 12:00:00,219.76,220.47,219.75,220.12,20066.0,219.1626,219.8707,219.1526,219.5216,20066.0
2023-04-28 12:30:00,220.31,220.4,220.07,220.18,18369.0,219.7111,219.8009,219.4718,219.5815,18369.0
2023-04-28 13:00:00,220.27,221.58,220.22,220.99,25993.0,219.6712,220.9777,219.6214,220.3893,25993.0
2023-04-28 13:30:00,221.07,221.46,220.62,220.76,16703.0,220.4691,220.858,220.0203,220.1599,16703.0
2023-04-28 14:00:00,220.76,220.91,219.79,220.61,26221.0,220.1599,220.3095,219.1925,220.0103,26221.0
2023-04-28 14:30:00,220.64,220.82,220.34,220.58,24050.0,220.0402,220.2197,219.741,219.9804,24050.0
2023-04-28 15:00:00,220.55,221.32,220.13,221.14,27686.0,219.9505,220.7184,219.5316,220.5389,27686.0
2023-04-28 15:30:00,221.06,221.92,220.95,221.85,83836.0,220.4591,221.3167,220.3494,221.2469,83836.0
2023-05-01 09:30:00,220.35,221.05,217.43,218.57,25536.0,219.751,220.4491,216.8389,217.9759,25536.0
2023-05-01 10:00:00,218.25,218.54,217.28,217.28,11077.0,217.6567,217.9459,216.6894,216.6894,11077.0
2023-05-01 10:30:00,217.17,218.65,217.16,218.65,6645.0,216.5797,218.0556,216.5697,218.0556,6645.0
2023-05-01 11:00:00,218.56,218.95,218.21,218.89,9836.0,217.9659,218.3548,217.6168,218.295,9836.0
2023-05-01 11:30:00,218.86,219.41,218.86,219.15,10799.0,218.2651,218.8136,218.2651,218.5543,10799.0
2023-05-01 12:00:00,219.27,219.75,219.26,219.53,5742.0,218.6739,219.1526,218.664,218.9332,5742.0
2023-05-01 12:30:00,219.47,220.23,219.47,220.16,6634.0,218.8734,219.6313,218.8734,219.5615,6634.0
2023-05-01 13:00:00,220.03,220.79,220.02,220.54,7475.0,219.4319,220.1898,219.4219,219.9405,7475.0
2023-05-01 13:30:00,220.59,220.59,219.63,219.63,7952.0,219.9904,219.9904,219.033,219.033,7952.0
2023-05-01 14:00:00,219.63,219.63,219.22,219.52,6600.0,219.033,219.033,218.6241,218.9233,6600.0
2023-05-01 14:30:00,219.58,219.58,218.83,218.83,15340.0,218.9831,218.9831,218.2351,218.2351,15340.0
2023-05-01 15:00:00,218.89,219.96,218.88,219.7,13825.0,218.295,219.3621,218.285,219.1028,13825.0
2023-05-01 15:30:00,219.75,219.75,219.15,219.36,31911.0,219.1526,219.1526,218.5543,218.7637,31911.0
2023-05-02 09:30:00,219.4,219.5,217.72,219.31,11653.0,218.8036,218.9033,217.1282,218.7138,11653.0
2023-05-02 10:00:00,219.45,219.46,217.78,218.29,10898.0,218.8535,218.8634,217.188,217.6966,10898.0
2023-05-02 10:30:00,218.36,218.36,216.94,217.09,7817.0,217.7664,217.7664,216.3503,216.4999,7817.0
2023-05-02 11:00:00,217.1,217.56,216.89,217.35,7302.0,216.5098,216.9686,216.3004,216.7592,7302.0
2023-05-02 11:30:00,217.4,217.82,217.16,217.34,8406.0,216.809,217.2279,216.5697,216.7492,8406.0
2023-05-02 12:00:00,217.38,218.13,217.23,218.13,5333.0,216.7891,217.537,216.6395,217.537,5333.0
2023-05-02 12:30:00,218.24,218.32,217.81,218.18,10700.0,217.6467,217.7265,217.2179,217.5869,10700.0
2023-05-02 13:00:00,218.21,218.3,217.95,218.14,15975.0,217.6168,217.7066,217.3575,217.547,15975.0
2023-05-02 13:30:00,218.14,218.84,218.03,218.66,9600.0,217.547,218.2451,217.4373,218.0656,9600.0
2023-05-02 14:00:00,218.51,218.9,218.43,218.89,7258.0,217.916,218.305,217.8362,218.295,7258.0
2023-05-02 14:30:00,218.89,219.36,218.81,219.23,9873.0,218.295,218.7637,218.2152,218.6341,9873.0
2023-05-02 15:00:00,219.28,219.65,219.04,219.65,13075.0,218.6839,219.0529,218.4446,219.0529,13075.0
2023-05-02 15:30:00,219.78,220.11,219.24,219.61,69312.0,219.1826,219.5117,218.644,219.013,69312.0
2023-05-03 09:30:00,220.38,223.66,220.38,223.66,24412.0,219.7809,223.052,219.7809,223.052,24412.0
2023-05-03 10:00:00,223.97,226.5,223.63,225.8,80027.0,223.3612,225.8843,223.0221,225.1862,80027.0
2023-05-03 10:30:00,225.8,225.8,224.24,225.09,63147.0,225.1862,225.1862,223.6304,224.4781,63147.0
2023-05-03 11:00:00,225.1,225.4,223.82,224.79,26171.0,224.4881,224.7873,223.2116,224.1789,26171.0
2023-05-03 11:30:00,224.86,225.16,224.53,224.83,14855.0,224.2488,224.5479,223.9196,224.2188,14855.0
2023-05-03 12:00:00,224.83,224.83,224.05,224.64,14466.0,224.2188,224.2188,223.441,224.0293,14466.0
2023-05-03 12:30:00,224.61,225.35,224.49,224.85,9164.0,223.9994,224.7374,223.8798,224.2388,9164.0
2023-05-03 13:00:00,224.94,225.3,224.82,225.29,7570.0,224.3285,224.6876,224.2089,224.6776,7570.0
2023-05-03 13:30:00,225.38,225.82,224.62,224.66,15755.0,224.7673,225.2061,224.0094,224.0493,15755.0
2023-05-03 14:00:00,224.6,225.79,224.08,225.37,18248.0,223.9895,225.1762,223.4709,224.7574,18248.0
2023-05-03 14:30:00,225.38,226.01,224.1,225.48,14541.0,224.7673,225.3956,223.4908,224.8671,14541.0
2023-05-03 15:00:00,225.5,225.81,223.33,223.45,14849.0,224.887,225.1962,222.7229,222.8426,14849.0
2023-05-03 15:30:00,223.37,223.5,222.37,222.51,47364.0,222.7628,222.8924,221.7655,221.9051,47364.0
2023-05-04 09:30:00,222.69,223.11,221.85,222.24,15339.0,222.0847,222.5035,221.2469,221.6359,15339.0
2023-05-04 10:00:00,222.19,222.59,221.07,221.07,8085.0,221.586,221.9849,220.4691,220.4691,8085.0
2023-05-04 10:30:00,221.03,221.57,220.93,221.25,7743.0,220.4292,220.9677,220.3294,220.6486,7743.0
2023-05-04 11:00:00,221.41,221.6,220.92,221.2,6741.0,220.8081,220.9976,220.3195,220.5987,6741.0
2023-05-04 11:30:00,221.28,221.33,220.66,220.66,4688.0,220.6785,220.7283,220.0602,220.0602,4688.0
2023-05-04 12:00:00,220.68,221.69,220.61,221.47,3737.0,220.0801,221.0874,220.0103,220.868,3737.0
2023-05-04 12:30:00,221.68,221.89,221.14,221.89,8033.0,221.0774,221.2868,220.5389,221.2868,8033.0
2023-05-04 13:00:00,221.89,222.48,221.71,222.04,7532.0,221.2868,221.8752,221.1073,221.4364,7532.0
2023-05-04 13:30:00,222.18,222.3,221.6,221.74,8632.0,221.576,221.6957,220.9976,221.1372,8632.0
2023-05-04 14:00:00,221.75,221.75,221.24,221.24,7380.0,221.1472,221.1472,220.6386,220.6386,7380.0
2023-05-04 14:30:00,221.16,221.16,220.49,220.74,7991.0,220.5588,220.5588,219.8906,220.14,7991.0
2023-05-04 15:00:00,220.83,221.14,220.65,221.03,10482.0,220.2297,220.5389,220.0502,220.4292,10482.0
2023-05-04 15:30:00,221.12,221.56,220.64,220.79,34866.0,220.5189,220.9577,220.0402,220.1898,34866.0
2023-05-05 09:30:00,220.94,222.73,220.94,222.73,28331.0,220.3394,222.1245,220.3394,222.1245,28331.0
2023-05-05 10:00:00,222.76,222.95,221.51,221.76,9680.0,222.1545,222.3439,220.9079,221.1572,9680.0
2023-05-05 10:30:00,221.63,222.1,221.54,221.79,6600.0,221.0275,221.4963,220.9378,221.1871,6600.0
2023-05-05 11:00:00,221.76,221.96,221.2,221.31,6935.0,221.1572,221.3566,220.5987,220.7084,6935.0
2023-05-05 11:30:00,221.41,221.41,219.76,219.76,8333.0,220.8081,220.8081,219.1626,219.1626,8333.0
2023-05-05 12:00:00,219.86,219.92,218.77,218.87,17813.0,219.2623,219.3222,218.1753,218.275,17813.0
2023-05-05 12:30:00,218.91,219.17,218.17,218.7,7608.0,218.3149,218.5742,217.5769,218.1055,7608.0
2023-05-05 13:00:00,218.8,219.14,218.3,218.98,22229.0,218.2052,218.5443,217.7066,218.3847,22229.0
2023-05-05 13:30:00,219.39,219.84,219.3,219.5,10690.0,218.7936,219.2424,218.7039,218.9033,10690.0
2023-05-05 14:00:00,219.51,219.76,218.93,219.61,15300.0,218.9133,219.1626,218.3349,219.013,15300.0
2023-05-05 14:30:00,219.72,220.28,219.49,219.79,25512.0,219.1227,219.6812,218.8933,219.1925,25512.0
2023-05-05 15:00:00,219.96,220.61,219.96,220.23,7877.0,219.3621,220.0103,219.3621,219.6313,7877.0
2023-05-05 15:30:00,220.16,220.35,219.34,219.65,31412.0,219.5615,219.751,218.7438,219.0529,31412.0
2023-05-08 09:30:00,219.63,220.42,219.16,220.04,8253.0,219.033,219.8208,218.5642,219.4419,8253.0
2023-05-08 10:00:00,220.13,220.47,219.73,220.06,8918.0,219.5316,219.8707,219.1327,219.4618,8918.0
2023-05-08 10:30:00,220.07,220.36,219.85,220.0,4109.0,219.4718,219.761,219.2524,219.402,4109.0
2023-05-08 11:00:00,220.01,220.34,219.88,219.88,6701.0,219.4119,219.741,219.2823,219.2823,6701.0
2023-05-08 11:30:00,219.8,219.99,219.72,219.92,2205.0,219.2025,219.392,219.1227,219.3222,2205.0
2023-05-08 12:00:00,219.89,219.98,219.71,219.71,3004.0,219.2923,219.382,219.1128,219.1128,3004.0
2023-05-08 12:30:00,219.8,220.11,219.55,220.09,3117.0,219.2025,219.5117,218.9532,219.4917,3117.0
2023-05-08 13:00:00,220.05,220.2,219.8,219.97,4200.0,219.4518,219.6014,219.2025,219.372,4200.0
2023-05-08 13:30:00,220.07,220.35,220.01,220.21,4013.0,219.4718,219.751,219.4119,219.6114,4013.0
2023-05-08 14:00:00,220.21,220.24,219.6,219.75,6472.0,219.6114,219.6413,219.0031,219.1526,6472.0
2023-05-08 14:30:00,219.84,219.97,219.64,219.92,5626.0,219.2424,219.372,219.0429,219.3222,5626.0
2023-05-08 15:00:00,219.83,220.03,219.78,219.92,13607.0,219.2324,219.4319,219.1826,219.3222,13607.0
2023-05-08 15:30:00,219.91,219.96,219.4,219.87,29104.0,219.3122,219.3621,218.8036,219.2723,29104.0
2023-05-09 09:30:00,219.01,219.85,218.76,219.85,17021.0,218.4147,219.2524,218.1653,219.2524,17021.0
2023-05-09 10:00:00,219.89,220.08,219.51,219.68,16186.0,219.2923,219.4817,218.9133,219.0828,16186.0
2023-05-09 10:30:00,219.74,219.83,218.99,219.09,11261.0,219.1427,219.2324,218.3947,218.4944,11261.0
2023-05-09 11:00:00,219.14,219.35,218.95,219.09,11237.0,218.5443,218.7537,218.3548,218.4944,11237.0
2023-05-09 11:30:00,219.09,219.23,218.46,218.56,8325.0,218.4944,218.6341,217.8661,217.9659,8325.0
2023-05-09 12:00:00,218.63,218.72,218.2,218.51,6390.0,218.0357,218.1254,217.6069,217.916,6390.0
2023-05-09 12:30:00,218.58,218.82,218.41,218.76,7441.0,217.9858,218.2252,217.8163,218.1653,7441.0
2023-05-09 13:00:00,218.82,218.96,218.66,218.96,7885.0,218.2252,218.3648,218.0656,218.3648,7885.0
2023-05-09 13:30:00,219.1,219.43,218.64,219.05,8892.0,218.5044,218.8335,218.0457,218.4545,8892.0
2023-05-09 14:00:00,219.24,219.27,218.49,218.5,8055.0,218.644,218.6739,217.8961,217.906,8055.0
2023-05-09 14:30:00,218.48,218.63,218.17,218.31,13623.0,217.8861,218.0357,217.5769,217.7166,13623.0
2023-05-09 15:00:00,218.38,218.55,218.18,218.47,9300.0,217.7864,217.9559,217.5869,217.8761,9300.0
2023-05-09 15:30:00,218.47,218.6,217.81,218.01,35221.0,217.8761,218.0058,217.2179,217.4174,35221.0
2023-05-10 09:30:00,219.69,221.29,219.16,220.19,20615.0,219.0928,220.6885,218.5642,219.5914,20615.0
2023-05-10 10:00:00,220.19,220.45,219.53,219.81,19723.0,219.5914,219.8507,218.9332,219.2125,19723.0
2023-05-10 10:30:00,219.8,220.0,218.75,219.08,4730.0,219.2025,219.402,218.1554,218.4845,4730.0
2023-05-10 11:00:00,219.22,220.28,219.22,220.28,6863.0,218.6241,219.6812,218.6241,219.6812,6863.0
2023-05-10 11:30:00,220.32,220.86,220.0,220.49,41583.0,219.7211,220.2596,219.402,219.8906,41583.0
2023-05-10 12:00:00,220.39,220.39,219.92,220.11,7512.0,219.7909,219.7909,219.3222,219.5117,7512.0
2023-05-10 12:30:00,220.16,220.43,220.0,220.01,6441.0,219.5615,219.8308,219.402,219.4119,6441.0
2023-05-10 13:00:00,220.09,220.36,219.64,219.65,7008.0,219.4917,219.761,219.0429,219.0529,7008.0
2023-05-10 13:30:00,219.68,220.76,219.68,220.7,8478.0,219.0828,220.1599,219.0828,220.1001,8478.0
2023-05-10 14:00:00,220.78,221.46,220.63,221.25,7665.0,220.1798,220.858,220.0303,220.6486,7665.0
2023-05-10 14:30:00,221.29,222.36,221.24,222.36,14282.0,220.6885,221.7555,220.6386,221.7555,14282.0
2023-05-10 15:00:00,222.33,223.51,222.33,223.14,16647.0,221.7256,222.9024,221.7256,222.5334,16647.0
2023-05-10 15:30:00,223.22,223.66,222.77,222.97,36695.0,222.6132,223.052,222.1644,222.3639,36695.0
2023-05-11 09:30:00,223.47,223.47,221.15,221.15,12553.0,222.8625,222.8625,220.5488,220.5488,12553.0
2023-05-11 10:00:00,221.33,221.33,220.38,221.24,11830.0,220.7283,220.7283,219.7809,220.6386,11830.0
2023-05-11 10:30:00,221.11,221.38,220.42,221.38,7226.0,220.5089,220.7782,219.8208,220.7782,7226.0
2023-05-11 11:00:00,221.64,221.75,220.76,220.96,4733.0,221.0375,221.1472,220.1599,220.3594,4733.0
2023-05-11 11:30:00,221.0,221.34,220.85,221.28,7402.0,220.3992,220.7383,220.2497,220.6785,7402.0
2023-05-11 12:00:00,221.3,221.47,221.04,221.21,4601.0,220.6984,220.868,220.4391,220.6087,4601.0
2023-05-11 12:30:00,221.08,221.13,220.9,220.91,3719.0,220.479,220.5289,220.2995,220.3095,3719.0
2023-05-11 13:00:00,220.85,220.89,220.55,220.69,2845.0,220.2497,220.2895,219.9505,220.0901,2845.0
2023-05-11 13:30:00,220.85,220.93,220.01,220.5,7799.0,220.2497,220.3294,219.4119,219.9006,7799.0
2023-05-11 14:00:00,220.5,220.9,220.49,220.88,5533.0,219.9006,220.2995,219.8906,220.2796,5533.0
2023-05-11 14:30:00,220.8,221.28,220.76,221.17,13328.0,220.1998,220.6785,220.1599,220.5688,13328.0
2023-05-11 15:00:00,221.14,221.29,220.7,220.95,8452.0,220.5389,220.6885,220.1001,220.3494,8452.0
2023-05-11 15:30:00,220.95,220.95,220.15,220.38,38822.0,220.3494,220.3494,219.5516,219.7809,38822.0
2023-05-12 09:30:00,220.89,221.79,220.88,221.39,8728.0,220.2895,221.1871,220.2796,220.7882,8728.0
2023-05-12 10:00:00,220.76,220.83,220.13,220.22,4944.0,220.1599,220.2297,219.5316,219.6214,4944.0
2023-05-12 10:30:00,219.96,220.16,219.43,219.63,6475.0,219.3621,219.5615,218.8335,219.033,6475.0
2023-05-12 11:00:00,219.65,220.22,219.65,219.84,7165.0,219.0529,219.6214,219.0529,219.2424,7165.0
2023-05-12 11:30:00,219.82,220.4,219.6,220.4,4802.0,219.2225,219.8009,219.0031,219.8009,4802.0
2023-05-12 12:00:00,220.26,220.26,219.89,220.14,3222.0,219.6613,219.6613,219.2923,219.5416,3222.0
2023-05-12 12:30:00,220.21,220.31,219.84,219.84,2831.0,219.6114,219.7111,219.2424,219.2424,2831.0
2023-05-12 13:00:00,219.99,220.84,219.99,220.7,4233.0,219.392,220.2397,219.392,220.1001,4233.0
2023-05-12 13:30:00,220.96,220.98,220.48,220.53,5449.0,220.3594,220.3793,219.8807,219.9305,5449.0
2023-05-12 14:00:00,220.56,220.94,220.47,220.81,3914.0,219.9604,220.3394,219.8707,220.2098,3914.0
2023-05-12 14:30:00,220.86,221.23,220.71,221.2,3888.0,220.2596,220.6286,220.11,220.5987,3888.0
2023-05-12 15:00:00,221.2,221.82,221.1,221.82,12624.0,220.5987,221.217,220.499,221.217,12624.0
2023-05-12 15:30:00,221.96,222.85,221.76,222.72,35045.0,221.3566,222.2442,221.1572,222.1146,35045.0
2023-05-15 09:30:00,222.41,223.75,222.24,223.25,10593.0,221.8054,223.1418,221.6359,222.6431,10593.0
2023-05-15 10:00:00,223.25,223.9,222.95,223.84,8313.0,222.6431,223.2914,222.3439,223.2315,8313.0
2023-05-15 10:30:00,223.9,224.73,223.9,224.53,7732.0,223.2914,224.1191,223.2914,223.9196,7732.0
2023-05-15 11:00:00,224.48,225.04,224.28,224.9,13566.0,223.8698,224.4283,223.6703,224.2886,13566.0
2023-05-15 11:30:00,224.91,225.51,224.8,225.32,12795.0,224.2986,224.897,224.1889,224.7075,12795.0
2023-05-15 12:00:00,225.41,225.6,225.02,225.59,7094.0,224.7973,224.9867,224.4083,224.9768,7094.0
2023-05-15 12:30:00,225.66,226.26,225.55,226.16,16433.0,225.0466,225.6449,224.9369,225.5452,16433.0
2023-05-15 13:00:00,226.17,226.41,225.91,226.0,10784.0,225.5552,225.7945,225.2959,225.3857,10784.0
2023-05-15 13:30:00,226.0,226.18,225.91,226.1,10648.0,225.3857,225.5652,225.2959,225.4854,10648.0
2023-05-15 14:00:00,226.09,226.25,225.9,226.0,10564.0,225.4754,225.635,225.2859,225.3857,10564.0
2023-05-15 14:30:00,225.98,226.29,225.98,226.0,9805.0,225.3657,225.6749,225.3657,225.3857,9805.0
2023-05-15 15:00:00,226.05,226.22,225.96,226.18,10417.0,225.4355,225.6051,225.3458,225.5652,10417.0
2023-05-15 15:30:00,226.18,226.53,225.89,226.09,52137.0,225.5652,225.9142,225.276,225.4754,52137.0
2023-05-16 09:30:00,224.71,226.45,223.23,226.45,19799.0,224.0992,225.8344,222.6232,225.8344,19799.0
2023-05-16 10:00:00,226.06,226.4,225.41,225.42,9841.0,225.4455,225.7846,224.7973,224.8072,9841.0
2023-05-16 10:30:00,225.68,225.69,224.96,225.21,7893.0,225.0665,225.0765,224.3485,224.5978,7893.0
2023-05-16 11:00:00,225.26,225.37,224.71,224.71,5490.0,224.6477,224.7574,224.0992,224.0992,5490.0
2023-05-16 11:30:00,224.74,224.96,224.27,224.82,4437.0,224.1291,224.3485,223.6604,224.2089,4437.0
2023-05-16 12:00:00,224.75,224.95,224.5,224.77,4131.0,224.1391,224.3385,223.8897,224.159,4131.0
2023-05-16 12:30:00,224.7,225.01,224.58,224.72,4486.0,224.0892,224.3983,223.9695,224.1091,4486.0
2023-05-16 13:00:00,224.84,224.85,224.39,224.39,2816.0,224.2288,224.2388,223.78,223.78,2816.0
2023-05-16 13:30:00,224.31,224.64,224.31,224.51,3201.0,223.7002,224.0293,223.7002,223.8997,3201.0
2023-05-16 14:00:00,224.51,224.79,224.06,224.54,4500.0,223.8997,224.1789,223.4509,223.9296,4500.0
2023-05-16 14:30:00,224.59,225.23,224.48,225.12,6400.0,223.9795,224.6177,223.8698,224.508,6400.0
2023-05-16 15:00:00,225.1,225.32,225.01,225.25,7800.0,224.4881,224.7075,224.3983,224.6377,7800.0
2023-05-16 15:30:00,225.26,225.3,224.33,224.44,24497.0,224.6477,224.6876,223.7202,223.8299,24497.0
2023-05-17 09:30:00,225.54,225.54,223.73,223.73,7127.0,224.9269,224.9269,223.1218,223.1218,7127.0
2023-05-17 10:00:00,223.42,223.78,223.31,223.75,3800.0,222.8127,223.1717,222.703,223.1418,3800.0
2023-05-17 10:30:00,223.63,223.63,222.9,223.18,3299.0,223.0221,223.0221,222.2941,222.5733,3299.0
2023-05-17 11:00:00,223.32,223.52,222.52,222.66,4971.0,222.7129,222.9124,221.9151,222.0547,4971.0
2023-05-17 11:30:00,222.91,223.59,222.91,223.59,2306.0,222.3041,222.9822,222.3041,222.9822,2306.0
2023-05-17 12:00:00,223.58,223.58,223.37,223.45,2000.0,222.9722,222.9722,222.7628,222.8426,2000.0
2023-05-17 12:30:00,223.69,224.11,223.57,223.81,5382.0,223.0819,223.5008,222.9623,223.2016,5382.0
2023-05-17 13:00:00,224.0,224.48,223.98,224.48,4838.0,223.3911,223.8698,223.3711,223.8698,4838.0
2023-05-17 13:30:00,224.52,224.59,223.99,224.17,6024.0,223.9097,223.9795,223.3811,223.5606,6024.0
2023-05-17 14:00:00,224.14,224.76,224.11,224.62,8017.0,223.5307,224.149,223.5008,224.0094,8017.0
2023-05-17 14:30:00,224.69,224.78,224.01,224.01,4329.0,224.0792,224.169,223.4011,223.4011,4329.0
2023-05-17 15:00:00,224.01,224.34,223.66,223.66,13960.0,223.4011,223.7302,223.052,223.052,13960.0
2023-05-17 15:30:00,223.78,224.46,223.5,223.95,48787.0,223.1717,223.8498,222.8924,223.3412,48787.0
2023-05-18 09:30:00,223.51,224.57,223.02,224.57,11418.0,222.9024,223.9595,222.4138,223.9595,11418.0
2023-05-18 10:00:00,224.73,224.9,224.27,224.4,4000.0,224.1191,224.2886,223.6604,223.79,4000.0
2023-05-18 10:30:00,224.53,224.64,223.91,224.34,3900.0,223.9196,224.0293,223.3013,223.7302,3900.0
2023-05-18 11:00:00,224.4,224.84,224.2,224.45,5400.0,223.79,224.2288,223.5905,223.8399,5400.0
2023-05-18 11:30:00,224.49,225.0,224.21,224.48,6683.0,223.8798,224.3884,223.6005,223.8698,6683.0
2023-05-18 12:00:00,224.65,224.69,224.26,224.26,10328.0,224.0393,224.0792,223.6504,223.6504,10328.0
2023-05-18 12:30:00,224.31,224.54,223.61,223.92,7651.0,223.7002,223.9296,223.0021,223.3113,7651.0
2023-05-18 13:00:00,223.91,224.48,223.91,224.01,4052.0,223.3013,223.8698,223.3013,223.4011,4052.0
2023-05-18 13:30:00,224.15,224.51,223.92,223.99,8223.0,223.5407,223.8997,223.3113,223.3811,8223.0
2023-05-18 14:00:00,224.08,225.0,224.04,224.77,8024.0,223.4709,224.3884,223.431,224.159,8024.0
2023-05-18 14:30:00,224.86,224.93,224.45,224.65,19978.0,224.2488,224.3186,223.8399,224.0393,19978.0
2023-05-18 15:00:00,224.66,225.3,224.61,225.25,4536.0,224.0493,224.6876,223.9994,224.6377,4536.0
2023-05-18 15:30:00,225.36,226.34,225.26,225.92,25721.0,224.7474,225.7247,224.6477,225.3059,25721.0
2023-05-19 09:30:00,226.72,226.78,226.23,226.7,14552.0,226.1037,226.1635,225.615,226.0837,14552.0
2023-05-19 10:00:00,226.46,227.0,226.1,226.83,32160.0,225.8444,226.3829,225.4854,226.2134,32160.0
2023-05-19 10:30:00,226.86,226.93,226.03,226.16,19530.0,226.2433,226.3131,225.4156,225.5452,19530.0
2023-05-19 11:00:00,226.27,226.62,226.1,226.35,12128.0,225.6549,226.004,225.4854,225.7347,12128.0
2023-05-19 11:30:00,226.33,227.0,226.19,226.68,15579.0,225.7148,226.3829,225.5751,226.0638,15579.0
2023-05-19 12:00:00,226.7,227.03,226.55,226.93,8614.0,226.0837,226.4129,225.9342,226.3131,8614.0
2023-05-19 12:30:00,226.78,227.24,226.5,226.77,10333.0,226.1635,226.6223,225.8843,226.1536,10333.0
2023-05-19 13:00:00,226.93,227.13,226.58,226.8,18013.0,226.3131,226.5126,225.9641,226.1835,18013.0
2023-05-19 13:30:00,226.73,227.18,226.73,227.12,15346.0,226.1137,226.5624,226.1137,226.5026,15346.0
2023-05-19 14:00:00,227.13,227.38,226.97,227.17,11516.0,226.5126,226.7619,226.353,226.5525,11516.0
2023-05-19 14:30:00,227.16,227.67,227.13,227.67,7711.0,226.5425,227.0511,226.5126,227.0511,7711.0
2023-05-19 15:00:00,227.68,227.84,227.26,227.41,17496.0,227.0611,227.2207,226.6422,226.7918,17496.0
2023-05-19 15:30:00,227.42,227.73,227.1,227.4,31484.0,226.8018,227.111,226.4827,226.7818,31484.0
2023-05-22 09:30:00,227.0,228.54,226.61,228.54,15875.0,226.3829,227.9187,225.994,227.9187,15875.0
2023-05-22 10:00:00,228.44,229.02,227.89,228.65,24184.0,227.819,228.3974,227.2705,228.0284,24184.0
2023-05-22 10:30:00,228.54,228.86,228.1,228.48,12545.0,227.9187,228.2379,227.4799,227.8589,12545.0
2023-05-22 11:00:00,228.66,229.53,228.5,229.43,14621.0,228.0384,228.9061,227.8789,228.8063,14621.0
2023-05-22 11:30:00,229.49,229.52,228.73,228.94,24600.0,228.8662,228.8961,228.1082,228.3177,24600.0
2023-05-22 12:00:00,228.98,229.32,228.9,229.28,8346.0,228.3576,228.6966,228.2778,228.6567,8346.0
2023-05-22 12:30:00,229.36,229.42,228.66,229.42,11070.0,228.7365,228.7964,228.0384,228.7964,11070.0
2023-05-22 13:00:00,229.42,229.6,229.14,229.45,15700.0,228.7964,228.9759,228.5171,228.8263,15700.0
2023-05-22 13:30:00,229.45,229.68,229.29,229.44,13142.0,228.8263,229.0556,228.6667,228.8163,13142.0
2023-05-22 14:00:00,229.37,229.63,229.15,229.38,14774.0,228.7465,229.0058,228.5271,228.7565,14774.0
2023-05-22 14:30:00,229.4,229.67,229.26,229.38,6371.0,228.7764,229.0457,228.6368,228.7565,6371.0
2023-05-22 15:00:00,229.37,229.72,229.1,229.18,60230.0,228.7465,229.0955,228.4772,228.557,60230.0
2023-05-22 15:30:00,229.16,229.22,228.41,228.68,43637.0,228.5371,228.5969,227.7891,228.0584,43637.0
2023-05-23 09:30:00,227.09,228.76,226.92,227.93,16728.0,226.4727,228.1382,226.3032,227.3104,16728.0
2023-05-23 10:00:00,227.9,227.92,226.73,226.73,7870.0,227.2805,227.3004,226.1137,226.1137,7870.0
2023-05-23 10:30:00,226.89,227.07,226.28,226.38,8225.0,226.2732,226.4527,225.6649,225.7646,8225.0
2023-05-23 11:00:00,226.51,226.87,225.98,226.17,6844.0,225.8943,226.2533,225.3657,225.5552,6844.0
2023-05-23 11:30:00,226.22,226.33,225.99,226.04,10198.0,225.6051,225.7148,225.3757,225.4255,10198.0
2023-05-23 12:00:00,226.12,226.2,225.42,225.59,8543.0,225.5053,225.5851,224.8072,224.9768,8543.0
2023-05-23 12:30:00,225.76,225.76,225.12,225.29,6543.0,225.1463,225.1463,224.508,224.6776,6543.0
2023-05-23 13:00:00,225.28,225.7,225.17,225.67,7076.0,224.6676,225.0865,224.5579,225.0565,7076.0
2023-05-23 13:30:00,225.67,225.67,224.95,225.03,12474.0,225.0565,225.0565,224.3385,224.4183,12474.0
2023-05-23 14:00:00,225.03,225.09,223.98,224.09,5367.0,224.4183,224.4781,223.3711,223.4808,5367.0
2023-05-23 14:30:00,224.04,224.43,223.78,224.43,6069.0,223.431,223.8199,223.1717,223.8199,6069.0
2023-05-23 15:00:00,224.38,224.38,223.72,224.06,9133.0,223.7701,223.7701,223.1119,223.4509,9133.0
2023-05-23 15:30:00,224.05,224.21,222.87,223.04,33134.0,223.441,223.6005,222.2642,222.4337,33134.0
2023-05-24 09:30:00,221.72,222.73,220.96,221.98,11705.0,221.1173,222.1245,220.3594,221.3766,11705.0
2023-05-24 10:00:00,222.21,222.97,221.92,222.48,5805.0,221.606,222.3639,221.3167,221.8752,5805.0
2023-05-24 10:30:00,222.64,222.72,221.8,221.87,6342.0,222.0348,222.1146,221.1971,221.2669,6342.0
2023-05-24 11:00:00,221.93,222.14,221.51,221.73,7300.0,221.3267,221.5361,220.9079,221.1273,7300.0
2023-05-24 11:30:00,221.62,221.92,221.54,221.62,5604.0,221.0176,221.3167,220.9378,221.0176,5604.0
2023-05-24 12:00:00,221.62,221.67,221.39,221.65,4500.0,221.0176,221.0674,220.7882,221.0475,4500.0
2023-05-24 12:30:00,221.52,221.7,221.49,221.66,2200.0,220.9178,221.0973,220.8879,221.0575,2200.0
2023-05-24 13:00:00,221.72,221.72,221.0,221.43,5004.0,221.1173,221.1173,220.3992,220.8281,5004.0
2023-05-24 13:30:00,221.58,222.31,221.58,222.29,7105.0,220.9777,221.7057,220.9777,221.6857,7105.0
2023-05-24 14:00:00,222.3,222.72,222.17,222.65,8243.0,221.6957,222.1146,221.5661,222.0448,8243.0
2023-05-24 14:30:00,222.65,223.1,222.63,222.86,16347.0,222.0448,222.4935,222.0248,222.2542,16347.0
2023-05-24 15:00:00,222.79,223.0,222.42,222.89,9118.0,222.1844,222.3938,221.8154,222.2841,9118.0
2023-05-24 15:30:00,222.99,223.34,221.66,222.04,32731.0,222.3838,222.7329,221.0575,221.4364,32731.0
2023-05-25 09:30:00,222.66,223.08,221.85,222.73,10066.0,222.0547,222.4736,221.2469,222.1245,10066.0
2023-05-25 10:00:00,222.89,223.89,222.89,223.47,8781.0,222.2841,223.2814,222.2841,222.8625,8781.0
2023-05-25 10:30:00,223.85,223.89,223.43,223.88,6995.0,223.2415,223.2814,222.8226,223.2714,6995.0
2023-05-25 11:00:00,223.97,224.78,223.97,224.13,8397.0,223.3612,224.169,223.3612,223.5207,8397.0
2023-05-25 11:30:00,224.22,224.44,223.81,223.99,8512.0,223.6105,223.8299,223.2016,223.3811,8512.0
2023-05-25 12:00:00,224.16,225.33,224.14,225.18,7792.0,223.5507,224.7175,223.5307,224.5679,7792.0
2023-05-25 12:30:00,225.11,225.12,224.52,224.72,5443.0,224.4981,224.508,223.9097,224.1091,5443.0
2023-05-25 13:00:00,224.56,225.26,224.55,225.26,5189.0,223.9496,224.6477,223.9396,224.6477,5189.0
2023-05-25 13:30:00,225.26,225.26,224.78,224.92,7231.0,224.6477,224.6477,224.169,224.3086,7231.0
2023-05-25 14:00:00,225.1,225.38,224.92,224.98,4417.0,224.4881,224.7673,224.3086,224.3684,4417.0
2023-05-25 14:30:00,224.9,224.9,224.01,224.05,6227.0,224.2886,224.2886,223.4011,223.441,6227.0
2023-05-25 15:00:00,224.06,224.65,224.05,224.42,9391.0,223.4509,224.0393,223.441,223.8099,9391.0
2023-05-25 15:30:00,224.29,224.5,223.77,223.81,29263.0,223.6803,223.8897,223.1617,223.2016,29263.0
2023-05-26 09:30:00,224.31,226.74,224.31,226.74,8936.0,223.7002,226.1236,223.7002,226.1236,8936.0
2023-05-26 10:00:00,226.68,227.88,226.47,227.59,17032.0,226.0638,227.2605,225.8544,226.9713,17032.0
2023-05-26 10:30:00,227.33,228.26,227.33,227.77,7516.0,226.712,227.6395,226.712,227.1508,7516.0
2023-05-26 11:00:00,227.7,227.7,226.61,226.81,8787.0,227.081,227.081,225.994,226.1935,8787.0
2023-05-26 11:30:00,226.92,227.38,226.79,227.08,7808.0,226.3032,226.7619,226.1735,226.4627,7808.0
2023-05-26 12:00:00,227.08,227.12,226.6,226.84,20629.0,226.4627,226.5026,225.984,226.2234,20629.0
2023-05-26 12:30:00,226.86,226.92,226.39,226.49,14191.0,226.2433,226.3032,225.7746,225.8743,14191.0
2023-05-26 13:00:00,226.47,226.66,226.29,226.45,5495.0,225.8544,226.0439,225.6749,225.8344,5495.0
2023-05-26 13:30:00,226.43,226.67,226.27,226.33,4871.0,225.8145,226.0538,225.6549,225.7148,4871.0
2023-05-26 14:00:00,226.33,226.46,226.04,226.1,4743.0,225.7148,225.8444,225.4255,225.4854,4743.0
2023-05-26 14:30:00,226.04,226.51,225.93,226.01,6102.0,225.4255,225.8943,225.3158,225.3956,6102.0
2023-05-26 15:00:00,226.09,226.31,225.83,226.22,14051.0,225.4754,225.6948,225.2161,225.6051,14051.0
2023-05-26 15:30:00,226.19,226.28,225.64,225.91,39879.0,225.5751,225.6649,225.0266,225.2959,39879.0
2023-05-30 09:30:00,226.92,227.83,226.04,226.35,12179.0,226.3032,227.2107,225.4255,225.7347,12179.0
2023-05-30 10:00:00,226.16,226.22,225.06,225.73,13557.0,225.5452,225.6051,224.4482,225.1164,13557.0
2023-05-30 10:30:00,225.64,225.94,225.06,225.71,9439.0,225.0266,225.3258,224.4482,225.0964,9439.0
2023-05-30 11:00:00,225.81,226.0,225.1,225.49,8088.0,225.1962,225.3857,224.4881,224.877,8088.0
2023-05-30 11:30:00,225.48,225.78,225.36,225.66,6881.0,224.8671,225.1663,224.7474,225.0466,6881.0
2023-05-30 12:00:00,225.8,226.69,225.79,226.59,10958.0,225.1862,226.0738,225.1762,225.974,10958.0
2023-05-30 12:30:00,226.51,226.52,225.85,226.19,44041.0,225.8943,225.9042,225.2361,225.5751,44041.0
2023-05-30 13:00:00,226.19,226.19,225.08,225.25,10154.0,225.5751,225.5751,224.4682,224.6377,10154.0
2023-05-30 13:30:00,225.24,225.63,225.07,225.09,5971.0,224.6277,225.0167,224.4582,224.4781,5971.0
2023-05-30 14:00:00,225.07,225.47,224.86,225.45,6954.0,224.4582,224.8571,224.2488,224.8371,6954.0
2023-05-30 14:30:00,225.47,226.13,225.47,225.74,12335.0,224.8571,225.5153,224.8571,225.1264,12335.0
2023-05-30 15:00:00,225.62,225.62,225.09,225.36,9174.0,225.0067,225.0067,224.4781,224.7474,9174.0
2023-05-30 15:30:00,225.38,225.41,224.58,224.92,58744.0,224.7673,224.7973,223.9695,224.3086,58744.0
2023-05-31 09:30:00,224.81,225.34,224.01,224.74,14383.0,224.1989,224.7274,223.4011,224.1291,14383.0
2023-05-31 10:00:00,224.75,224.75,223.45,223.87,12731.0,224.1391,224.1391,222.8426,223.2614,12731.0
2023-05-31 10:30:00,223.87,224.41,223.42,224.25,24435.0,223.2614,223.8,222.8127,223.6404,24435.0
2023-05-31 11:00:00,224.17,224.23,223.46,224.02,7580.0,223.5606,223.6205,222.8526,223.411,7580.0
2023-05-31 11:30:00,223.91,224.69,223.84,224.08,11265.0,223.3013,224.0792,223.2315,223.4709,11265.0
2023-05-31 12:00:00,224.19,224.69,224.15,224.4,13607.0,223.5806,224.0792,223.5407,223.79,13607.0
2023-05-31 12:30:00,224.39,224.69,224.35,224.46,9080.0,223.78,224.0792,223.7401,223.8498,9080.0
2023-05-31 13:00:00,224.49,224.95,224.42,224.95,5766.0,223.8798,224.3385,223.8099,224.3385,5766.0
2023-05-31 13:30:00,224.99,225.16,224.72,224.92,14808.0,224.3784,224.5479,224.1091,224.3086,14808.0
2023-05-31 14:00:00,224.91,224.93,224.47,224.63,10842.0,224.2986,224.3186,223.8598,224.0194,10842.0
2023-05-31 14:30:00,224.59,224.67,224.02,224.16,7333.0,223.9795,224.0593,223.411,223.5507,7333.0
2023-05-31 15:00:00,224.09,224.09,223.86,224.01,13366.0,223.4808,223.4808,223.2515,223.4011,13366.0
2023-05-31 15:30:00,224.02,224.56,222.35,223.36,161249.0,223.411,223.9496,221.7456,222.7528,161249.0
2023-06-01 09:30:00,223.72,224.6,221.88,222.52,12733.0,223.1119,223.9895,221.2769,221.9151,12733.0
2023-06-01 10:00:00,222.39,223.53,222.39,223.53,16596.0,221.7855,222.9224,221.7855,222.9224,16596.0
2023-06-01 10:30:00,223.46,223.56,222.85,223.18,11288.0,222.8526,222.9523,222.2442,222.5733,11288.0
2023-06-01 11:00:00,223.08,223.9,223.06,223.7,11839.0,222.4736,223.2914,222.4536,223.0919,11839.0
2023-06-01 11:30:00,223.75,223.97,223.44,223.6,15437.0,223.1418,223.3612,222.8326,222.9922,15437.0
2023-06-01 12:00:00,223.64,223.95,223.56,223.8,12020.0,223.0321,223.3412,222.9523,223.1916,12020.0
2023-06-01 12:30:00,223.83,224.34,223.73,224.33,12427.0,223.2216,223.7302,223.1218,223.7202,12427.0
2023-06-01 13:00:00,224.47,224.49,223.85,224.0,8050.0,223.8598,223.8798,223.2415,223.3911,8050.0
2023-06-01 13:30:00,223.99,224.5,223.95,224.37,7245.0,223.3811,223.8897,223.3412,223.7601,7245.0
2023-06-01 14:00:00,224.43,224.57,224.32,224.45,10577.0,223.8199,223.9595,223.7102,223.8399,10577.0
2023-06-01 14:30:00,224.41,224.49,224.03,224.48,10232.0,223.8,223.8798,223.421,223.8698,10232.0
2023-06-01 15:00:00,224.49,224.55,223.9,223.9,17441.0,223.8798,223.9396,223.2914,223.2914,17441.0
2023-06-01 15:30:00,223.89,223.89,223.0,223.23,47187.0,223.2814,223.2814,222.3938,222.6232,47187.0
2023-06-02 09:30:00,223.24,225.91,223.24,224.35,17039.0,222.6332,225.2959,222.6332,223.7401,17039.0
2023-06-02 10:00:00,224.37,225.22,224.03,224.37,13055.0,223.7601,224.6078,223.421,223.7601,13055.0
2023-06-02 10:30:00,224.39,225.0,224.39,224.73,7429.0,223.78,224.3884,223.78,224.1191,7429.0
2023-06-02 11:00:00,224.76,225.12,224.59,225.01,7241.0,224.149,224.508,223.9795,224.3983,7241.0
2023-06-02 11:30:00,224.93,224.99,224.18,224.73,11435.0,224.3186,224.3784,223.5706,224.1191,11435.0
2023-06-02 12:00:00,224.75,224.91,224.62,224.68,8575.0,224.1391,224.2986,224.0094,224.0692,8575.0
2023-06-02 12:30:00,224.71,225.45,224.71,225.39,12144.0,224.0992,224.8371,224.0992,224.7773,12144.0
2023-06-02 13:00:00,225.45,225.45,224.81,225.41,19429.0,224.8371,224.8371,224.1989,224.7973,19429.0
2023-06-02 13:30:00,225.42,225.82,225.3,225.74,10918.0,224.8072,225.2061,224.6876,225.1264,10918.0
2023-06-02 14:00:00,225.69,226.25,225.63,226.15,15427.0,225.0765,225.635,225.0167,225.5352,15427.0
2023-06-02 14:30:00,226.15,226.44,226.05,226.29,12682.0,225.5352,225.8245,225.4355,225.6749,12682.0
2023-06-02 15:00:00,226.28,226.72,226.28,226.49,10590.0,225.6649,226.1037,225.6649,225.8743,10590.0
2023-06-02 15:30:00,226.41,227.34,226.33,226.98,58798.0,225.7945,226.722,225.7148,226.363,58798.0
2023-06-05 09:30:00,225.81,226.37,225.21,225.68,17740.0,225.1962,225.7546,224.5978,225.0665,17740.0
2023-06-05 10:00:00,226.07,226.43,224.36,224.51,6949.0,225.4555,225.8145,223.7501,223.8997,6949.0
2023-06-05 10:30:00,224.68,225.79,224.31,225.61,9934.0,224.0692,225.1762,223.7002,224.9967,9934.0
2023-06-05 11:00:00,225.54,226.19,225.29,226.16,6197.0,224.9269,225.5751,224.6776,225.5452,6197.0
2023-06-05 11:30:00,226.14,226.51,226.07,226.51,5411.0,225.5253,225.8943,225.4555,225.8943,5411.0
2023-06-05 12:00:00,226.58,226.75,226.38,226.48,8604.0,225.9641,226.1336,225.7646,225.8643,8604.0
2023-06-05 12:30:00,226.53,227.04,226.53,227.04,5232.0,225.9142,226.4228,225.9142,226.4228,5232.0
2023-06-05 13:00:00,226.97,226.97,225.78,225.88,7845.0,226.353,226.353,225.1663,225.266,7845.0
2023-06-05 13:30:00,225.75,225.97,225.53,225.77,6048.0,225.1363,225.3557,224.9169,225.1563,6048.0
2023-06-05 14:00:00,225.73,225.73,225.27,225.54,8247.0,225.1164,225.1164,224.6576,224.9269,8247.0
2023-06-05 14:30:00,225.53,225.92,225.11,225.84,15007.0,224.9169,225.3059,224.4981,225.2261,15007.0
2023-06-05 15:00:00,225.9,225.9,225.17,225.83,12931.0,225.2859,225.2859,224.5579,225.2161,12931.0
2023-06-05 15:30:00,225.79,225.84,224.86,224.92,58104.0,225.1762,225.2261,224.2488,224.3086,58104.0
2023-06-06 09:30:00,224.75,226.24,224.75,226.13,11835.0,224.1391,225.625,224.1391,225.5153,11835.0
2023-06-06 10:00:00,226.23,227.21,225.75,225.92,13990.0,225.615,226.5924,225.1363,225.3059,13990.0
2023-06-06 10:30:00,225.86,226.4,225.5,225.63,12954.0,225.246,225.7846,224.887,225.0167,12954.0
2023-06-06 11:00:00,225.68,225.81,225.11,225.34,12713.0,225.0665,225.1962,224.4981,224.7274,12713.0
2023-06-06 11:30:00,225.23,225.54,224.93,224.93,10669.0,224.6177,224.9269,224.3186,224.3186,10669.0
2023-06-06 12:00:00,224.93,224.98,224.16,224.21,9748.0,224.3186,224.3684,223.5507,223.6005,9748.0
2023-06-06 12:30:00,224.27,224.34,224.07,224.25,6082.0,223.6604,223.7302,223.4609,223.6404,6082.0
2023-06-06 13:00:00,224.42,224.89,224.17,224.17,7627.0,223.8099,224.2787,223.5606,223.5606,7627.0
2023-06-06 13:30:00,224.21,224.35,223.73,223.89,7145.0,223.6005,223.7401,223.1218,223.2814,7145.0
2023-06-06 14:00:00,223.81,224.69,223.81,224.66,6921.0,223.2016,224.0792,223.2016,224.0493,6921.0
2023-06-06 14:30:00,224.79,225.18,224.63,224.85,8654.0,224.1789,224.5679,224.0194,224.2388,8654.0
2023-06-06 15:00:00,224.85,225.07,224.69,225.04,12778.0,224.2388,224.4582,224.0792,224.4283,12778.0
2023-06-06 15:30:00,225.02,225.02,224.35,224.36,38916.0,224.4083,224.4083,223.7401,223.7501,38916.0
2023-06-07 09:30:00,223.68,225.05,223.33,224.12,9316.0,223.072,224.4382,222.7229,223.5108,9316.0
2023-06-07 10:00:00,224.12,224.15,222.93,223.05,7109.0,223.5108,223.5407,222.324,222.4437,7109.0
2023-06-07 10:30:00,223.04,223.58,222.72,223.24,8005.0,222.4337,222.9722,222.1146,222.6332,8005.0
2023-06-07 11:00:00,223.4,223.68,222.84,223.06,8047.0,222.7927,223.072,222.2342,222.4536,8047.0
2023-06-07 11:30:00,222.96,223.05,221.45,221.45,22753.0,222.3539,222.4437,220.848,220.848,22753.0
2023-06-07 12:00:00,221.49,221.51,220.03,220.04,16503.0,220.8879,220.9079,219.4319,219.4419,16503.0
2023-06-07 12:30:00,220.02,220.92,219.98,220.66,14173.0,219.4219,220.3195,219.382,220.0602,14173.0
2023-06-07 13:00:00,220.71,220.89,220.35,220.55,10620.0,220.11,220.2895,219.751,219.9505,10620.0
2023-06-07 13:30:00,220.59,221.18,220.21,220.95,9739.0,219.9904,220.5788,219.6114,220.3494,9739.0
2023-06-07 14:00:00,221.11,221.23,220.83,220.83,7746.0,220.5089,220.6286,220.2297,220.2297,7746.0
2023-06-07 14:30:00,220.83,220.83,220.36,220.5,7511.0,220.2297,220.2297,219.761,219.9006,7511.0
2023-06-07 15:00:00,220.47,220.94,220.3,220.65,14091.0,219.8707,220.3394,219.7011,220.0502,14091.0
2023-06-07 15:30:00,220.72,221.1,220.43,220.83,39752.0,220.12,220.499,219.8308,220.2297,39752.0
2023-06-08 09:30:00,220.83,221.67,219.33,220.63,8624.0,220.2297,221.0674,218.7338,220.0303,8624.0
2023-06-08 10:00:00,221.12,222.03,221.12,221.66,5448.0,220.5189,221.4264,220.5189,221.0575,5448.0
2023-06-08 10:30:00,221.77,221.89,221.14,221.75,4847.0,221.1672,221.2868,220.5389,221.1472,4847.0
2023-06-08 11:00:00,221.88,221.88,221.61,221.62,4188.0,221.2769,221.2769,221.0076,221.0176,4188.0
2023-06-08 11:30:00,221.71,221.84,221.63,221.63,3648.0,221.1073,221.237,221.0275,221.0275,3648.0
2023-06-08 12:00:00,221.56,221.73,221.37,221.7,5914.0,220.9577,221.1273,220.7682,221.0973,5914.0
2023-06-08 12:30:00,221.71,222.12,221.31,221.31,7076.0,221.1073,221.5162,220.7084,220.7084,7076.0
2023-06-08 13:00:00,221.38,221.44,220.69,220.7,9344.0,220.7782,220.838,220.0901,220.1001,9344.0
2023-06-08 13:30:00,220.56,220.58,220.15,220.28,6502.0,219.9604,219.9804,219.5516,219.6812,6502.0
2023-06-08 14:00:00,220.35,220.63,220.33,220.52,3950.0,219.751,220.0303,219.7311,219.9205,3950.0
2023-06-08 14:30:00,220.53,221.28,220.53,221.03,11986.0,219.9305,220.6785,219.9305,220.4292,11986.0
2023-06-08 15:00:00,221.27,221.55,221.18,221.39,6915.0,220.6685,220.9477,220.5788,220.7882,6915.0
2023-06-08 15:30:00,221.37,221.37,220.32,220.55,48560.0,220.7682,220.7682,219.7211,219.9505,48560.0
2023-06-09 09:30:00,220.33,222.36,220.05,222.27,17153.0,219.7311,221.7555,219.4518,221.6658,17153.0
2023-06-09 10:00:00,222.28,222.43,221.69,221.99,10359.0,221.6758,221.8254,221.0874,221.3866,10359.0
2023-06-09 10:30:00,221.95,222.1,221.34,221.51,11070.0,221.3467,221.4963,220.7383,220.9079,11070.0
2023-06-09 11:00:00,221.69,222.33,221.69,221.93,12287.0,221.0874,221.7256,221.0874,221.3267,12287.0
2023-06-09 11:30:00,221.79,222.02,221.5,221.54,7510.0,221.1871,221.4165,220.8979,220.9378,7510.0
2023-06-09 12:00:00,221.45,221.69,221.31,221.41,11610.0,220.848,221.0874,220.7084,220.8081,11610.0
2023-06-09 12:30:00,221.36,221.47,221.01,221.07,5301.0,220.7583,220.868,220.4092,220.4691,5301.0
2023-06-09 13:00:00,221.07,221.34,221.03,221.26,4356.0,220.4691,220.7383,220.4292,220.6585,4356.0
2023-06-09 13:30:00,221.13,221.41,221.11,221.2,3649.0,220.5289,220.8081,220.5089,220.5987,3649.0
2023-06-09 14:00:00,221.19,221.22,220.91,221.11,4271.0,220.5887,220.6186,220.3095,220.5089,4271.0
2023-06-09 14:30:00,221.1,221.21,221.04,221.21,3400.0,220.499,220.6087,220.4391,220.6087,3400.0
2023-06-09 15:00:00,221.24,221.44,221.13,221.37,5300.0,220.6386,220.838,220.5289,220.7682,5300.0
2023-06-09 15:30:00,221.4,221.43,220.49,221.04,39479.0,220.7982,220.8281,219.8906,220.4391,39479.0
2023-06-12 09:30:00,221.56,222.03,221.17,221.3,11314.0,220.9577,221.4264,220.5688,220.6984,11314.0
2023-06-12 10:00:00,221.38,222.02,221.19,221.58,9435.0,220.7782,221.4165,220.5887,220.9777,9435.0
2023-06-12 10:30:00,221.69,222.49,221.51,222.24,10238.0,221.0874,221.8852,220.9079,221.6359,10238.0
2023-06-12 11:00:00,222.25,222.85,222.11,222.75,7135.0,221.6458,222.2442,221.5062,222.1445,7135.0
2023-06-12 11:30:00,222.88,223.38,222.88,223.19,5255.0,222.2741,222.7728,222.2741,222.5833,5255.0
2023-06-12 12:00:00,223.12,223.12,222.59,222.95,4711.0,222.5135,222.5135,221.9849,222.3439,4711.0
2023-06-12 12:30:00,222.97,223.85,222.96,223.52,21828.0,222.3639,223.2415,222.3539,222.9124,21828.0
2023-06-12 13:00:00,223.65,223.71,223.23,223.23,10847.0,223.042,223.1019,222.6232,222.6232,10847.0
2023-06-12 13:30:00,223.22,223.4,222.92,223.4,10360.0,222.6132,222.7927,222.314,222.7927,10360.0
2023-06-12 14:00:00,223.56,223.67,223.18,223.18,9036.0,222.9523,223.062,222.5733,222.5733,9036.0
2023-06-12 14:30:00,223.18,223.66,223.18,223.55,7501.0,222.5733,223.052,222.5733,222.9423,7501.0
2023-06-12 15:00:00,223.53,224.0,223.53,223.93,8811.0,222.9224,223.3911,222.9224,223.3213,8811.0
2023-06-12 15:30:00,223.97,224.5,223.67,223.97,44219.0,223.3612,223.8897,223.062,223.3612,44219.0
2023-06-13 09:30:00,224.72,225.93,223.97,225.24,20577.0,224.1091,225.3158,223.3612,224.6277,20577.0
2023-06-13 10:00:00,225.31,225.71,224.61,224.92,9379.0,224.6975,225.0964,223.9994,224.3086,9379.0
2023-06-13 10:30:00,224.99,225.68,224.87,225.08,7881.0,224.3784,225.0665,224.2587,224.4682,7881.0
2023-06-13 11:00:00,224.71,225.24,224.5,225.1,4292.0,224.0992,224.6277,223.8897,224.4881,4292.0
2023-06-13 11:30:00,225.06,225.1,223.95,223.95,7073.0,224.4482,224.4881,223.3412,223.3412,7073.0
2023-06-13 12:00:00,223.66,224.08,223.46,223.54,2700.0,223.052,223.4709,222.8526,222.9323,2700.0
2023-06-13 12:30:00,223.87,224.06,223.79,224.06,1677.0,223.2614,223.4509,223.1817,223.4509,1677.0
2023-06-13 13:00:00,224.09,224.13,223.78,223.87,5497.0,223.4808,223.5207,223.1717,223.2614,5497.0
2023-06-13 13:30:00,224.0,224.0,223.58,223.65,7590.0,223.3911,223.3911,222.9722,223.042,7590.0
2023-06-13 14:00:00,223.62,223.8,223.03,223.22,5611.0,223.0121,223.1916,222.4237,222.6132,5611.0
2023-06-13 14:30:00,223.25,223.6,223.09,223.33,5992.0,222.6431,222.9922,222.4836,222.7229,5992.0
2023-06-13 15:00:00,223.39,223.83,223.38,223.45,7400.0,222.7827,223.2216,222.7728,222.8426,7400.0
2023-06-13 15:30:00,223.47,223.51,222.8,223.47,38016.0,222.8625,222.9024,222.1944,222.8625,38016.0
2023-06-14 09:30:00,223.33,223.83,222.61,222.96,13687.0,222.7229,223.2216,222.0049,222.3539,13687.0
2023-06-14 10:00:00,223.03,223.21,222.76,222.81,11727.0,222.4237,222.6032,222.1545,222.2043,11727.0
2023-06-14 10:30:00,222.96,223.07,222.35,222.35,7300.0,222.3539,222.4636,221.7456,221.7456,7300.0
2023-06-14 11:00:00,222.49,223.01,222.2,222.73,7599.0,221.8852,222.4038,221.596,222.1245,7599.0
2023-06-14 11:30:00,222.71,222.83,222.55,222.67,7251.0,222.1046,222.2243,221.945,222.0647,7251.0
2023-06-14 12:00:00,222.68,222.74,222.4,222.41,6536.0,222.0747,222.1345,221.7954,221.8054,6536.0
2023-06-14 12:30:00,222.34,222.73,222.23,222.71,10953.0,221.7356,222.1245,221.6259,222.1046,10953.0
2023-06-14 13:00:00,222.52,222.54,222.07,222.09,6073.0,221.9151,221.9351,221.4663,221.4863,6073.0
2023-06-14 13:30:00,222.06,222.25,221.51,221.51,6112.0,221.4564,221.6458,220.9079,220.9079,6112.0
2023-06-14 14:00:00,221.15,221.26,219.86,220.03,13371.0,220.5488,220.6585,219.2623,219.4319,13371.0
2023-06-14 14:30:00,220.09,220.91,219.74,220.36,13566.0,219.4917,220.3095,219.1427,219.761,13566.0
2023-06-14 15:00:00,220.41,221.22,219.91,220.81,18952.0,219.8108,220.6186,219.3122,220.2098,18952.0
2023-06-14 15:30:00,220.72,220.93,219.92,220.84,42209.0,220.12,220.3294,219.3222,220.2397,42209.0
2023-06-15 09:30:00,220.21,221.69,219.78,221.69,15514.0,219.6114,221.0874,219.1826,221.0874,15514.0
2023-06-15 10:00:00,221.99,222.78,221.81,222.78,13893.0,221.3866,222.1744,221.207,222.1744,13893.0
2023-06-15 10:30:00,222.48,223.14,221.9,222.89,7481.0,221.8752,222.5334,221.2968,222.2841,7481.0
2023-06-15 11:00:00,222.99,223.41,222.83,223.28,5594.0,222.3838,222.8027,222.2243,222.673,5594.0
2023-06-15 11:30:00,223.31,223.44,222.72,223.13,7695.0,222.703,222.8326,222.1146,222.5235,7695.0
2023-06-15 12:00:00,223.19,223.45,222.99,223.36,4999.0,222.5833,222.8426,222.3838,222.7528,4999.0
2023-06-15 12:30:00,223.42,223.86,223.21,223.69,6126.0,222.8127,223.2515,222.6032,223.0819,6126.0
2023-06-15 13:00:00,223.75,223.9,223.59,223.85,5555.0,223.1418,223.2914,222.9822,223.2415,5555.0
2023-06-15 13:30:00,224.12,224.55,224.0,224.49,9134.0,223.5108,223.9396,223.3911,223.8798,9134.0
2023-06-15 14:00:00,224.49,224.61,224.07,224.5,9170.0,223.8798,223.9994,223.4609,223.8897,9170.0
2023-06-15 14:30:00,224.46,225.29,224.46,225.05,19864.0,223.8498,224.6776,223.8498,224.4382,19864.0
2023-06-15 15:00:00,225.17,225.45,224.95,225.15,15529.0,224.5579,224.8371,224.3385,224.538,15529.0
2023-06-15 15:30:00,225.17,225.43,224.23,224.56,59606.0,224.5579,224.8172,223.6205,223.9496,59606.0
2023-06-16 09:30:00,225.76,226.06,225.0,225.15,101837.0,225.1463,225.4455,224.3884,224.538,101837.0
2023-06-16 10:00:00,225.48,226.02,224.98,225.68,14265.0,224.8671,225.4056,224.3684,225.0665,14265.0
2023-06-16 10:30:00,225.87,225.97,225.23,225.78,8965.0,225.256,225.3557,224.6177,225.1663,8965.0
2023-06-16 11:00:00,225.73,225.91,224.62,225.04,13821.0,225.1164,225.2959,224.0094,224.4283,13821.0
2023-06-16 11:30:00,225.03,225.15,224.56,225.02,9073.0,224.4183,224.538,223.9496,224.4083,9073.0
2023-06-16 12:00:00,225.07,225.63,224.95,225.53,7155.0,224.4582,225.0167,224.3385,224.9169,7155.0
2023-06-16 12:30:00,225.7,225.93,225.57,225.74,7700.0,225.0865,225.3158,224.9568,225.1264,7700.0
2023-06-16 13:00:00,225.65,225.77,225.0,225.03,9592.0,225.0366,225.1563,224.3884,224.4183,9592.0
2023-06-16 13:30:00,225.17,225.22,224.93,225.16,7651.0,224.5579,224.6078,224.3186,224.5479,7651.0
2023-06-16 14:00:00,225.17,225.35,224.59,224.95,7398.0,224.5579,224.7374,223.9795,224.3385,7398.0
2023-06-16 14:30:00,224.96,224.96,224.64,224.76,7805.0,224.3485,224.3485,224.0293,224.149,7805.0
2023-06-16 15:00:00,224.72,224.72,224.27,224.35,10438.0,224.1091,224.1091,223.6604,223.7401,10438.0
2023-06-16 15:30:00,224.36,224.58,223.34,223.64,46300.0,223.7501,223.9695,222.7329,223.0321,46300.0
2023-06-20 09:30:00,222.23,224.39,222.23,223.63,20196.0,221.6259,223.78,221.6259,223.0221,20196.0
2023-06-20 10:00:00,223.47,223.68,222.04,222.06,10045.0,222.8625,223.072,221.4364,221.4564,10045.0
2023-06-20 10:30:00,222.03,222.29,221.5,221.67,8967.0,221.4264,221.6857,220.8979,221.0674,8967.0
2023-06-20 11:00:00,221.66,221.66,221.04,221.42,6967.0,221.0575,221.0575,220.4391,220.8181,6967.0
2023-06-20 11:30:00,221.57,221.71,221.38,221.38,7374.0,220.9677,221.1073,220.7782,220.7782,7374.0
2023-06-20 12:00:00,221.39,221.62,221.2,221.3,18355.0,220.7882,221.0176,220.5987,220.6984,18355.0
2023-06-20 12:30:00,221.29,221.5,220.97,221.41,8798.0,220.6885,220.8979,220.3693,220.8081,8798.0
2023-06-20 13:00:00,221.39,221.92,221.18,221.92,13562.0,220.7882,221.3167,220.5788,221.3167,13562.0
2023-06-20 13:30:00,221.91,222.31,221.68,221.79,6880.0,221.3068,221.7057,221.0774,221.1871,6880.0
2023-06-20 14:00:00,221.81,222.0,221.71,221.97,7417.0,221.207,221.3965,221.1073,221.3666,7417.0
2023-06-20 14:30:00,221.94,221.94,221.12,221.25,7285.0,221.3367,221.3367,220.5189,220.6486,7285.0
2023-06-20 15:00:00,221.29,221.45,221.16,221.41,9853.0,220.6885,220.848,220.5588,220.8081,9853.0
2023-06-20 15:30:00,221.43,221.86,221.29,221.6,41226.0,220.8281,221.2569,220.6885,220.9976,41226.0
2023-06-21 09:30:00,220.95,221.08,219.21,219.58,13074.0,220.3494,220.479,218.6141,218.9831,13074.0
2023-06-21 10:00:00,219.58,220.16,219.36,219.59,11440.0,218.9831,219.5615,218.7637,218.9931,11440.0
2023-06-21 10:30:00,219.83,219.94,218.89,219.51,7869.0,219.2324,219.3421,218.295,218.9133,7869.0
2023-06-21 11:00:00,219.52,219.92,219.22,219.84,6568.0,218.9233,219.3222,218.6241,219.2424,6568.0
2023-06-21 11:30:00,219.92,220.37,219.87,220.19,8740.0,219.3222,219.771,219.2723,219.5914,8740.0
2023-06-21 12:00:00,220.18,221.02,220.16,220.78,6572.0,219.5815,220.4192,219.5615,220.1798,6572.0
2023-06-21 12:30:00,220.78,220.82,220.13,220.26,7240.0,220.1798,220.2197,219.5316,219.6613,7240.0
2023-06-21 13:00:00,220.14,220.28,219.89,220.02,5112.0,219.5416,219.6812,219.2923,219.4219,5112.0
2023-06-21 13:30:00,219.85,220.12,219.79,220.03,5800.0,219.2524,219.5216,219.1925,219.4319,5800.0
2023-06-21 14:00:00,220.18,220.43,220.02,220.39,3915.0,219.5815,219.8308,219.4219,219.7909,3915.0
2023-06-21 14:30:00,220.49,220.6,220.04,220.14,6719.0,219.8906,220.0003,219.4419,219.5416,6719.0
2023-06-21 15:00:00,220.11,220.23,219.94,220.02,7740.0,219.5117,219.6313,219.3421,219.4219,7740.0
2023-06-21 15:30:00,220.1,220.53,219.88,220.26,59820.0,219.5017,219.9305,219.2823,219.6613,59820.0
2023-06-22 09:30:00,220.02,220.02,218.69,219.94,8099.0,219.4219,219.4219,218.0955,219.3421,8099.0
2023-06-22 10:00:00,219.86,220.44,219.26,220.22,14958.0,219.2623,219.8408,218.664,219.6214,14958.0
2023-06-22 10:30:00,220.36,220.57,219.39,219.7,5364.0,219.761,219.9704,218.7936,219.1028,5364.0
2023-06-22 11:00:00,219.67,220.26,219.6,219.86,6300.0,219.0729,219.6613,219.0031,219.2623,6300.0
2023-06-22 11:30:00,219.77,220.58,219.64,220.23,8403.0,219.1726,219.9804,219.0429,219.6313,8403.0
2023-06-22 12:00:00,220.28,220.29,219.59,220.07,7596.0,219.6812,219.6912,218.9931,219.4718,7596.0
2023-06-22 12:30:00,219.97,220.05,219.46,219.5,4699.0,219.372,219.4518,218.8634,218.9033,4699.0
2023-06-22 13:00:00,219.39,219.5,219.04,219.22,4477.0,218.7936,218.9033,218.4446,218.6241,4477.0
2023-06-22 13:30:00,219.27,220.2,219.27,220.08,7986.0,218.6739,219.6014,218.6739,219.4817,7986.0
2023-06-22 14:00:00,220.1,220.19,219.91,220.18,5640.0,219.5017,219.5914,219.3122,219.5815,5640.0
2023-06-22 14:30:00,220.17,220.28,219.86,220.01,7138.0,219.5715,219.6812,219.2623,219.4119,7138.0
2023-06-22 15:00:00,220.01,220.1,219.54,219.78,8319.0,219.4119,219.5017,218.9432,219.1826,8319.0
2023-06-22 15:30:00,219.75,220.35,219.61,220.23,37440.0,219.1526,219.751,219.013,219.6313,37440.0
2023-06-23 09:30:00,218.18,218.93,217.84,218.4,14466.0,217.5869,218.3349,217.2478,217.8063,14466.0
2023-06-23 10:00:00,218.4,218.92,218.17,218.92,34864.0,217.8063,218.3249,217.5769,218.3249,34864.0
2023-06-23 10:30:00,219.28,219.44,218.8,219.18,7765.0,218.6839,218.8435,218.2052,218.5842,7765.0
2023-06-23 11:00:00,219.4,220.5,219.3,220.5,8401.0,218.8036,219.9006,218.7039,219.9006,8401.0
2023-06-23 11:30:00,220.39,221.5,220.17,221.05,25438.0,219.7909,220.8979,219.5715,220.4491,25438.0
2023-06-23 12:00:00,221.02,221.03,220.71,220.98,6364.0,220.4192,220.4292,220.11,220.3793,6364.0
2023-06-23 12:30:00,221.0,221.29,220.73,221.29,5524.0,220.3992,220.6885,220.13,220.6885,5524.0
2023-06-23 13:00:00,221.22,221.43,221.02,221.17,4514.0,220.6186,220.8281,220.4192,220.5688,4514.0
2023-06-23 13:30:00,221.21,221.27,220.79,220.79,6385.0,220.6087,220.6685,220.1898,220.1898,6385.0
2023-06-23 14:00:00,220.78,220.92,220.51,220.83,7632.0,220.1798,220.3195,219.9106,220.2297,7632.0
2023-06-23 14:30:00,220.77,221.06,220.61,220.74,9457.0,220.1699,220.4591,220.0103,220.14,9457.0
2023-06-23 15:00:00,220.67,221.14,220.53,221.05,10722.0,220.0701,220.5389,219.9305,220.4491,10722.0
2023-06-23 15:30:00,221.15,222.46,220.99,221.33,80652.0,220.5488,221.8553,220.3893,220.7283,80652.0
2023-06-26 09:30:00,220.94,222.06,220.36,221.94,7173.0,220.3394,221.4564,219.761,221.3367,7173.0
2023-06-26 10:00:00,222.11,222.17,221.86,221.86,5258.0,221.5062,221.5661,221.2569,221.2569,5258.0
2023-06-26 10:30:00,221.85,222.29,221.53,222.17,6854.0,221.2469,221.6857,220.9278,221.5661,6854.0
2023-06-26 11:00:00,222.12,222.14,221.86,221.91,5926.0,221.5162,221.5361,221.2569,221.3068,5926.0
2023-06-26 11:30:00,221.86,222.12,221.4,221.45,7400.0,221.2569,221.5162,220.7982,220.848,7400.0
2023-06-26 12:00:00,221.31,221.35,220.76,221.12,7204.0,220.7084,220.7483,220.1599,220.5189,7204.0
2023-06-26 12:30:00,221.1,221.45,220.91,221.29,5380.0,220.499,220.848,220.3095,220.6885,5380.0
2023-06-26 13:00:00,221.24,221.24,220.66,220.89,7842.0,220.6386,220.6386,220.0602,220.2895,7842.0
2023-06-26 13:30:00,220.77,220.88,220.28,220.53,4134.0,220.1699,220.2796,219.6812,219.9305,4134.0
2023-06-26 14:00:00,220.51,220.57,220.16,220.33,4150.0,219.9106,219.9704,219.5615,219.7311,4150.0
2023-06-26 14:30:00,220.53,220.56,220.25,220.33,3400.0,219.9305,219.9604,219.6513,219.7311,3400.0
2023-06-26 15:00:00,220.35,220.36,220.13,220.13,6497.0,219.751,219.761,219.5316,219.5316,6497.0
2023-06-26 15:30:00,220.18,220.27,219.28,219.46,26223.0,219.5815,219.6712,218.6839,218.8634,26223.0
2023-06-27 09:30:00,219.54,219.99,219.16,219.91,9404.0,218.9432,219.392,218.5642,219.3122,9404.0
2023-06-27 10:00:00,219.96,220.86,219.68,220.69,5655.0,219.3621,220.2596,219.0828,220.0901,5655.0
2023-06-27 10:30:00,220.56,221.32,220.34,221.18,6469.0,219.9604,220.7184,219.741,220.5788,6469.0
2023-06-27 11:00:00,221.19,221.76,220.91,221.62,30896.0,220.5887,221.1572,220.3095,221.0176,30896.0
2023-06-27 11:30:00,221.75,222.09,221.51,221.54,10634.0,221.1472,221.4863,220.9079,220.9378,10634.0
2023-06-27 12:00:00,221.54,221.69,221.29,221.69,8602.0,220.9378,221.0874,220.6885,221.0874,8602.0
2023-06-27 12:30:00,221.71,221.71,221.23,221.56,10187.0,221.1073,221.1073,220.6286,220.9577,10187.0
2023-06-27 13:00:00,221.56,221.81,221.37,221.6,24830.0,220.9577,221.207,220.7682,220.9976,24830.0
2023-06-27 13:30:00,221.54,222.28,221.54,222.05,24665.0,220.9378,221.6758,220.9378,221.4464,24665.0
2023-06-27 14:00:00,222.01,222.44,221.91,222.44,20109.0,221.4065,221.8353,221.3068,221.8353,20109.0
2023-06-27 14:30:00,222.44,222.58,222.23,222.32,13921.0,221.8353,221.9749,221.6259,221.7157,13921.0
2023-06-27 15:00:00,222.42,222.59,222.26,222.53,7949.0,221.8154,221.9849,221.6558,221.9251,7949.0
2023-06-27 15:30:00,222.52,222.54,220.74,221.44,58367.0,221.9151,221.9351,220.14,220.838,58367.0
2023-06-28 09:30:00,221.44,222.52,221.28,222.29,9776.0,220.838,221.9151,220.6785,221.6857,9776.0
2023-06-28 10:00:00,222.28,222.94,222.2,222.65,6785.0,221.6758,222.334,221.596,222.0448,6785.0
2023-06-28 10:30:00,222.57,223.54,222.57,222.93,7021.0,221.965,222.9323,221.965,222.324,7021.0
2023-06-28 11:00:00,222.92,223.35,222.68,223.06,8104.0,222.314,222.7429,222.0747,222.4536,8104.0
2023-06-28 11:30:00,223.03,223.31,222.73,222.74,4402.0,222.4237,222.703,222.1245,222.1345,4402.0
2023-06-28 12:00:00,222.69,223.24,222.67,222.83,6336.0,222.0847,222.6332,222.0647,222.2243,6336.0
2023-06-28 12:30:00,222.74,222.86,222.1,222.2,5880.0,222.1345,222.2542,221.4963,221.596,5880.0
2023-06-28 13:00:00,222.13,222.51,222.08,222.49,4301.0,221.5262,221.9051,221.4763,221.8852,4301.0
2023-06-28 13:30:00,222.39,222.64,222.36,222.48,4223.0,221.7855,222.0348,221.7555,221.8752,4223.0
2023-06-28 14:00:00,222.58,222.83,222.49,222.75,6399.0,221.9749,222.2243,221.8852,222.1445,6399.0
2023-06-28 14:30:00,222.78,223.04,222.47,222.47,6056.0,222.1744,222.4337,221.8652,221.8652,6056.0
2023-06-28 15:00:00,222.6,223.17,222.37,222.98,7565.0,221.9949,222.5633,221.7655,222.3739,7565.0
2023-06-28 15:30:00,222.91,223.06,222.49,222.94,27923.0,222.3041,222.4536,221.8852,222.334,27923.0
2023-06-29 09:30:00,221.46,222.33,221.19,221.58,10908.0,220.858,221.7256,220.5887,220.9777,10908.0
2023-06-29 10:00:00,221.56,221.58,219.97,220.56,8369.0,220.9577,220.9777,219.372,219.9604,8369.0
2023-06-29 10:30:00,220.51,220.82,220.18,220.67,6079.0,219.9106,220.2197,219.5815,220.0701,6079.0
2023-06-29 11:00:00,220.63,221.63,220.55,221.63,6508.0,220.0303,221.0275,219.9505,221.0275,6508.0
2023-06-29 11:30:00,221.58,221.77,221.28,221.5,5286.0,220.9777,221.1672,220.6785,220.8979,5286.0
2023-06-29 12:00:00,221.57,222.15,221.33,222.15,4700.0,220.9677,221.5461,220.7283,221.5461,4700.0
2023-06-29 12:30:00,222.04,222.16,221.86,221.86,3292.0,221.4364,221.5561,221.2569,221.2569,3292.0
2023-06-29 13:00:00,221.9,222.38,221.86,222.34,2448.0,221.2968,221.7755,221.2569,221.7356,2448.0
2023-06-29 13:30:00,222.3,222.4,222.03,222.03,3681.0,221.6957,221.7954,221.4264,221.4264,3681.0
2023-06-29 14:00:00,221.98,222.34,221.84,222.28,3115.0,221.3766,221.7356,221.237,221.6758,3115.0
2023-06-29 14:30:00,222.28,222.31,221.86,222.0,7671.0,221.6758,221.7057,221.2569,221.3965,7671.0
2023-06-29 15:00:00,222.07,222.45,222.07,222.45,4456.0,221.4663,221.8453,221.4663,221.8453,4456.0
2023-06-29 15:30:00,222.51,223.04,222.29,222.92,26184.0,221.9051,222.4337,221.6857,222.314,26184.0
2023-06-30 09:30:00,224.1,226.8,223.49,225.61,13573.0,223.4908,226.1835,222.8825,224.9967,13573.0
2023-06-30 10:00:00,225.96,225.96,225.4,225.41,5830.0,225.3458,225.3458,224.7873,224.7973,5830.0
2023-06-30 10:30:00,225.45,225.93,224.98,225.93,5867.0,224.8371,225.3158,224.3684,225.3158,5867.0
2023-06-30 11:00:00,225.75,226.01,225.32,225.45,5417.0,225.1363,225.3956,224.7075,224.8371,5417.0
2023-06-30 11:30:00,225.62,225.62,224.93,225.56,2600.0,225.0067,225.0067,224.3186,224.9468,2600.0
2023-06-30 12:00:00,225.58,226.01,225.44,225.86,4072.0,224.9668,225.3956,224.8272,225.246,4072.0
2023-06-30 12:30:00,225.8,226.09,225.73,226.09,11670.0,225.1862,225.4754,225.1164,225.4754,11670.0
2023-06-30 13:00:00,226.1,226.1,225.9,226.03,1782.0,225.4854,225.4854,225.2859,225.4156,1782.0
2023-06-30 13:30:00,226.15,226.22,225.94,226.09,4923.0,225.5352,225.6051,225.3258,225.4754,4923.0
2023-06-30 14:00:00,226.21,226.46,226.0,226.46,4071.0,225.5951,225.8444,225.3857,225.8444,4071.0
2023-06-30 14:30:00,226.37,226.55,226.31,226.33,4100.0,225.7546,225.9342,225.6948,225.7148,4100.0
2023-06-30 15:00:00,226.33,226.65,226.21,226.53,5184.0,225.7148,226.0339,225.5951,225.9142,5184.0
2023-06-30 15:30:00,226.57,226.59,225.86,225.86,40615.0,225.9541,225.974,225.246,225.246,40615.0
2023-07-03 09:30:00,224.73,225.54,223.01,224.47,16187.0,224.1191,224.9269,222.4038,223.8598,16187.0
2023-07-03 10:00:00,224.24,224.42,222.77,222.95,9149.0,223.6304,223.8099,222.1644,222.3439,9149.0
2023-07-03 10:30:00,223.11,223.66,222.8,223.5,8294.0,222.5035,223.052,222.1944,222.8924,8294.0
2023-07-03 11:00:00,223.27,224.08,223.12,223.98,11273.0,222.6631,223.4709,222.5135,223.3711,11273.0
2023-07-03 11:30:00,223.9,223.9,223.21,223.58,9081.0,223.2914,223.2914,222.6032,222.9722,9081.0
2023-07-03 12:00:00,223.47,223.55,222.96,223.32,8951.0,222.8625,222.9423,222.3539,222.7129,8951.0
2023-07-03 12:30:00,223.51,223.73,222.9,222.9,22342.0,222.9024,223.1218,222.2941,222.2941,22342.0
2023-07-05 09:30:00,222.08,222.2,221.0,221.94,12289.0,221.4763,221.596,220.3992,221.3367,12289.0
2023-07-05 10:00:00,221.65,221.86,221.11,221.64,12597.0,221.0475,221.2569,220.5089,221.0375,12597.0
2023-07-05 10:30:00,221.71,222.47,221.71,222.47,3806.0,221.1073,221.8652,221.1073,221.8652,3806.0
2023-07-05 11:00:00,222.65,222.68,221.91,222.34,8531.0,222.0448,222.0747,221.3068,221.7356,8531.0
2023-07-05 11:30:00,222.55,222.91,221.57,221.75,23261.0,221.945,222.3041,220.9677,221.1472,23261.0
2023-07-05 12:00:00,221.85,222.84,221.72,222.78,3321.0,221.2469,222.2342,221.1173,222.1744,3321.0
2023-07-05 12:30:00,222.73,222.73,222.31,222.38,6638.0,222.1245,222.1245,221.7057,221.7755,6638.0
2023-07-05 13:00:00,222.34,222.34,221.91,221.97,4400.0,221.7356,221.7356,221.3068,221.3666,4400.0
2023-07-05 13:30:00,222.05,222.27,221.89,222.26,3976.0,221.4464,221.6658,221.2868,221.6558,3976.0
2023-07-05 14:00:00,222.26,222.34,221.72,221.88,7547.0,221.6558,221.7356,221.1173,221.2769,7547.0
2023-07-05 14:30:00,221.85,222.38,221.75,222.19,6614.0,221.2469,221.7755,221.1472,221.586,6614.0
2023-07-05 15:00:00,222.19,223.08,222.18,223.03,13166.0,221.586,222.4736,221.576,222.4237,13166.0
2023-07-05 15:30:00,223.03,223.08,221.8,222.37,66173.0,222.4237,222.4736,221.1971,221.7655,66173.0
2023-07-06 09:30:00,220.43,221.19,220.25,221.1,11718.0,219.8308,220.5887,219.6513,220.499,11718.0
2023-07-06 10:00:00,221.26,221.26,220.26,220.62,8123.0,220.6585,220.6585,219.6613,220.0203,8123.0
2023-07-06 10:30:00,220.89,220.89,220.43,220.56,5670.0,220.2895,220.2895,219.8308,219.9604,5670.0
2023-07-06 11:00:00,220.46,221.09,220.41,220.84,8355.0,219.8607,220.489,219.8108,220.2397,8355.0
2023-07-06 11:30:00,220.99,221.38,220.73,221.3,4127.0,220.3893,220.7782,220.13,220.6984,4127.0
2023-07-06 12:00:00,221.39,221.93,221.39,221.86,9929.0,220.7882,221.3267,220.7882,221.2569,9929.0
2023-07-06 12:30:00,221.89,222.45,221.77,222.45,6519.0,221.2868,221.8453,221.1672,221.8453,6519.0
2023-07-06 13:00:00,222.6,222.97,222.49,222.6,19056.0,221.9949,222.3639,221.8852,221.9949,19056.0
2023-07-06 13:30:00,222.66,223.11,222.42,222.87,10993.0,222.0547,222.5035,221.8154,222.2642,10993.0
2023-07-06 14:00:00,222.93,223.25,222.59,222.63,10254.0,222.324,222.6431,221.9849,222.0248,10254.0
2023-07-06 14:30:00,222.62,223.12,222.62,223.12,6029.0,222.0148,222.5135,222.0148,222.5135,6029.0
2023-07-06 15:00:00,223.11,223.11,222.79,222.99,8261.0,222.5035,222.5035,222.1844,222.3838,8261.0
2023-07-06 15:30:00,222.99,223.29,222.86,223.21,37873.0,222.3838,222.683,222.2542,222.6032,37873.0
2023-07-07 09:30:00,222.21,222.9,222.06,222.2,5615.0,221.606,222.2941,221.4564,221.596,5615.0
2023-07-07 10:00:00,222.05,222.09,221.32,221.41,4734.0,221.4464,221.4863,220.7184,220.8081,4734.0
2023-07-07 10:30:00,221.09,221.22,220.81,221.17,4311.0,220.489,220.6186,220.2098,220.5688,4311.0
2023-07-07 11:00:00,221.19,222.22,221.03,221.8,7876.0,220.5887,221.6159,220.4292,221.1971,7876.0
2023-07-07 11:30:00,221.67,221.95,221.59,221.92,6063.0,221.0674,221.3467,220.9876,221.3167,6063.0
2023-07-07 12:00:00,221.83,222.59,221.83,222.58,10006.0,221.227,221.9849,221.227,221.9749,10006.0
2023-07-07 12:30:00,222.61,223.26,222.6,223.16,5069.0,222.0049,222.6531,221.9949,222.5534,5069.0
2023-07-07 13:00:00,223.32,223.87,223.29,223.87,12419.0,222.7129,223.2614,222.683,223.2614,12419.0
2023-07-07 13:30:00,223.77,223.84,223.3,223.57,13190.0,223.1617,223.2315,222.693,222.9623,13190.0
2023-07-07 14:00:00,223.58,223.78,223.43,223.56,13840.0,222.9722,223.1717,222.8226,222.9523,13840.0
2023-07-07 14:30:00,223.64,223.66,223.41,223.41,7491.0,223.0321,223.052,222.8027,222.8027,7491.0
2023-07-07 15:00:00,223.3,223.72,223.18,223.45,10165.0,222.693,223.1119,222.5733,222.8426,10165.0
2023-07-07 15:30:00,223.4,223.4,222.35,222.51,22268.0,222.7927,222.7927,221.7456,221.9051,22268.0
2023-07-10 09:30:00,221.94,224.75,221.61,224.75,9904.0,221.3367,224.1391,221.0076,224.1391,9904.0
2023-07-10 10:00:00,224.99,224.99,223.57,223.76,6884.0,224.3784,224.3784,222.9623,223.1517,6884.0
2023-07-10 10:30:00,223.58,223.91,223.39,223.7,7311.0,222.9722,223.3013,222.7827,223.0919,7311.0
2023-07-10 11:00:00,223.86,224.43,223.58,224.41,7665.0,223.2515,223.8199,222.9722,223.8,7665.0
2023-07-10 11:30:00,224.49,224.49,223.9,224.32,5000.0,223.8798,223.8798,223.2914,223.7102,5000.0
2023-07-10 12:00:00,224.17,224.64,223.75,224.47,5542.0,223.5606,224.0293,223.1418,223.8598,5542.0
2023-07-10 12:30:00,224.43,224.5,223.93,223.93,5885.0,223.8199,223.8897,223.3213,223.3213,5885.0
2023-07-10 13:00:00,223.94,224.19,223.75,224.09,6159.0,223.3313,223.5806,223.1418,223.4808,6159.0
2023-07-10 13:30:00,224.24,224.3,223.98,224.09,7004.0,223.6304,223.6903,223.3711,223.4808,7004.0
2023-07-10 14:00:00,224.0,224.03,223.83,224.03,5295.0,223.3911,223.421,223.2216,223.421,5295.0
2023-07-10 14:30:00,224.09,224.17,223.79,224.15,6344.0,223.4808,223.5606,223.1817,223.5407,6344.0
2023-07-10 15:00:00,224.11,224.51,223.87,224.49,13853.0,223.5008,223.8997,223.2614,223.8798,13853.0
2023-07-10 15:30:00,224.42,225.11,223.85,225.09,35887.0,223.8099,224.4981,223.2415,224.4781,35887.0
2023-07-11 09:30:00,221.0,221.63,215.01,216.43,51393.0,220.3992,221.0275,214.4255,215.8417,51393.0
2023-07-11 10:00:00,216.11,216.41,213.57,214.11,44179.0,215.5225,215.8217,212.9894,213.528,44179.0
2023-07-11 10:30:00,213.96,215.15,213.66,214.0,40501.0,213.3784,214.5651,213.0792,213.4183,40501.0
2023-07-11 11:00:00,214.0,215.31,214.0,214.46,25054.0,213.4183,214.7247,213.4183,213.877,25054.0
2023-07-11 11:30:00,214.47,215.5,214.47,215.21,17807.0,213.887,214.9142,213.887,214.625,17807.0
2023-07-11 12:00:00,215.37,215.41,213.31,213.44,32581.0,214.7845,214.8244,212.7301,212.8598,32581.0
2023-07-11 12:30:00,213.55,214.61,213.33,214.36,25115.0,212.9695,214.0266,212.7501,213.7773,25115.0
2023-07-11 13:00:00,214.36,214.36,213.4,213.84,19782.0,213.7773,213.7773,212.8199,213.2587,19782.0
2023-07-11 13:30:00,213.92,213.92,212.13,212.52,21117.0,213.3385,213.3385,211.5534,211.9423,21117.0
2023-07-11 14:00:00,212.53,213.24,212.43,213.22,20411.0,211.9523,212.6603,211.8525,212.6404,20411.0
2023-07-11 14:30:00,213.2,214.25,213.09,214.08,26921.0,212.6204,213.6676,212.5107,213.4981,26921.0
2023-07-11 15:00:00,214.09,214.65,213.5,214.04,33304.0,213.508,214.0665,212.9196,213.4582,33304.0
2023-07-11 15:30:00,214.0,214.35,213.36,213.73,108880.0,213.4183,213.7673,212.78,213.149,108880.0
2023-07-12 09:30:00,216.19,217.88,215.48,217.31,32765.0,215.6023,217.2877,214.8942,216.7193,32765.0
2023-07-12 10:00:00,217.28,217.75,216.21,216.47,14437.0,216.6894,217.1581,215.6223,215.8816,14437.0
2023-07-12 10:30:00,216.6,216.74,215.37,215.46,10457.0,216.0112,216.1508,214.7845,214.8743,10457.0
2023-07-12 11:00:00,215.47,215.56,214.94,215.3,7104.0,214.8843,214.974,214.3557,214.7147,7104.0
2023-07-12 11:30:00,215.37,215.61,214.61,214.75,16010.0,214.7845,215.0239,214.0266,214.1662,16010.0
2023-07-12 12:00:00,214.72,215.3,214.54,214.79,28203.0,214.1363,214.7147,213.9568,214.2061,28203.0
2023-07-12 12:30:00,214.74,216.37,214.72,216.19,17370.0,214.1563,215.7818,214.1363,215.6023,17370.0
2023-07-12 13:00:00,216.23,216.95,216.04,216.95,11241.0,215.6422,216.3603,215.4527,216.3603,11241.0
2023-07-12 13:30:00,216.82,217.15,216.76,217.02,14908.0,216.2306,216.5597,216.1708,216.4301,14908.0
2023-07-12 14:00:00,216.96,217.3,216.85,216.87,59577.0,216.3702,216.7093,216.2605,216.2805,59577.0
2023-07-12 14:30:00,216.9,216.9,215.96,216.04,14322.0,216.3104,216.3104,215.3729,215.4527,14322.0
2023-07-12 15:00:00,216.12,216.16,215.53,215.59,13623.0,215.5325,215.5724,214.9441,215.004,13623.0
2023-07-12 15:30:00,215.54,216.23,215.54,215.77,44771.0,214.9541,215.6422,214.9541,215.1835,44771.0
2023-07-13 09:30:00,215.98,217.21,215.29,216.96,9579.0,215.3929,216.6195,214.7048,216.3702,9579.0
2023-07-13 10:00:00,216.82,216.94,216.2,216.78,10553.0,216.2306,216.3503,215.6123,216.1907,10553.0
2023-07-13 10:30:00,216.77,217.18,216.77,217.02,8568.0,216.1807,216.5896,216.1807,216.4301,8568.0
2023-07-13 11:00:00,217.06,217.38,216.66,216.87,12258.0,216.47,216.7891,216.071,216.2805,12258.0
2023-07-13 11:30:00,216.96,216.96,216.47,216.71,5625.0,216.3702,216.3702,215.8816,216.1209,5625.0
2023-07-13 12:00:00,216.75,216.87,216.08,216.08,4877.0,216.1608,216.2805,215.4926,215.4926,4877.0
2023-07-13 12:30:00,216.11,216.18,215.29,215.36,11456.0,215.5225,215.5923,214.7048,214.7746,11456.0
2023-07-13 13:00:00,215.52,216.8,215.51,216.7,8807.0,214.9341,216.2107,214.9242,216.1109,8807.0
2023-07-13 13:30:00,216.63,216.77,216.46,216.56,7597.0,216.0411,216.1807,215.8716,215.9713,7597.0
2023-07-13 14:00:00,216.6,216.84,216.02,216.03,14393.0,216.0112,216.2506,215.4328,215.4428,14393.0
2023-07-13 14:30:00,216.0,216.13,215.81,216.01,11522.0,215.4128,215.5425,215.2234,215.4228,11522.0
2023-07-13 15:00:00,216.25,216.61,216.14,216.61,8229.0,215.6622,216.0212,215.5525,216.0212,8229.0
2023-07-13 15:30:00,216.68,216.77,216.09,216.42,48933.0,216.091,216.1807,215.5026,215.8317,48933.0
2023-07-14 09:30:00,215.71,217.32,215.7,217.02,10429.0,215.1236,216.7292,215.1137,216.4301,10429.0
2023-07-14 10:00:00,216.96,217.16,216.29,216.4,8954.0,216.3702,216.5697,215.702,215.8117,8954.0
2023-07-14 10:30:00,216.56,216.96,216.27,216.96,7198.0,215.9713,216.3702,215.6821,216.3702,7198.0
2023-07-14 11:00:00,216.92,217.31,216.83,217.1,4295.0,216.3303,216.7193,216.2406,216.5098,4295.0
2023-07-14 11:30:00,217.05,217.21,216.56,216.86,7995.0,216.46,216.6195,215.9713,216.2705,7995.0
2023-07-14 12:00:00,216.79,216.9,216.62,216.65,4271.0,216.2007,216.3104,216.0312,216.0611,4271.0
2023-07-14 12:30:00,216.85,217.19,216.75,216.86,32935.0,216.2605,216.5996,216.1608,216.2705,32935.0
2023-07-14 13:00:00,217.1,217.32,217.08,217.26,6921.0,216.5098,216.7292,216.4899,216.6694,6921.0
2023-07-14 13:30:00,217.28,217.29,216.74,216.76,7840.0,216.6894,216.6993,216.1508,216.1708,7840.0
2023-07-14 14:00:00,216.86,216.92,216.55,216.73,4050.0,216.2705,216.3303,215.9613,216.1409,4050.0
2023-07-14 14:30:00,216.76,217.3,216.62,216.94,8913.0,216.1708,216.7093,216.0312,216.3503,8913.0
2023-07-14 15:00:00,216.87,217.18,216.86,217.05,4182.0,216.2805,216.5896,216.2705,216.46,4182.0
2023-07-14 15:30:00,217.1,217.11,216.33,216.59,27809.0,216.5098,216.5198,215.7419,216.0012,27809.0
2023-07-17 09:30:00,216.46,216.97,216.31,216.95,5756.0,215.8716,216.3802,215.722,216.3603,5756.0
2023-07-17 10:00:00,217.08,217.38,216.45,216.73,3440.0,216.4899,216.7891,215.8616,216.1409,3440.0
2023-07-17 10:30:00,216.74,216.87,215.98,215.98,3848.0,216.1508,216.2805,215.3929,215.3929,3848.0
2023-07-17 11:00:00,216.1,216.12,215.38,215.8,4626.0,215.5126,215.5325,214.7945,215.2134,4626.0
2023-07-17 11:30:00,216.11,216.36,215.9,216.2,4633.0,215.5225,215.7719,215.3131,215.6123,4633.0
2023-07-17 12:00:00,216.16,216.16,215.75,215.94,3215.0,215.5724,215.5724,215.1635,215.353,3215.0
2023-07-17 12:30:00,215.93,216.23,215.87,216.17,2321.0,215.343,215.6422,215.2832,215.5824,2321.0
2023-07-17 13:00:00,216.15,216.19,215.8,215.86,5147.0,215.5624,215.6023,215.2134,215.2732,5147.0
2023-07-17 13:30:00,215.86,216.19,214.88,214.99,41417.0,215.2732,215.6023,214.2959,214.4056,41417.0
2023-07-17 14:00:00,215.15,215.66,215.04,215.5,6448.0,214.5651,215.0738,214.4554,214.9142,6448.0
2023-07-17 14:30:00,215.5,215.81,215.45,215.71,5799.0,214.9142,215.2234,214.8643,215.1236,5799.0
2023-07-17 15:00:00,215.68,215.93,215.54,215.79,5675.0,215.0937,215.343,214.9541,215.2034,5675.0
2023-07-17 15:30:00,215.79,215.84,215.07,215.31,25491.0,215.2034,215.2533,214.4854,214.7247,25491.0
2023-07-18 09:30:00,214.62,215.74,214.51,215.74,22173.0,214.0366,215.1535,213.9269,215.1535,22173.0
2023-07-18 10:00:00,215.69,215.69,214.86,215.01,8296.0,215.1037,215.1037,214.2759,214.4255,8296.0
2023-07-18 10:30:00,214.81,214.88,214.22,214.23,10929.0,214.2261,214.2959,213.6377,213.6476,10929.0
2023-07-18 11:00:00,214.25,214.53,213.81,213.81,9280.0,213.6676,213.9468,213.2288,213.2288,9280.0
2023-07-18 11:30:00,213.71,214.38,213.36,214.32,10371.0,213.1291,213.7972,212.78,213.7374,10371.0
2023-07-18 12:00:00,214.3,214.3,213.88,214.03,5166.0,213.7175,213.7175,213.2986,213.4482,5166.0
2023-07-18 12:30:00,214.02,214.32,213.99,214.24,3730.0,213.4382,213.7374,213.4083,213.6576,3730.0
2023-07-18 13:00:00,214.39,215.32,214.36,215.31,46897.0,213.8072,214.7347,213.7773,214.7247,46897.0
2023-07-18 13:30:00,215.3,215.3,214.72,215.0,7114.0,214.7147,214.7147,214.1363,214.4156,7114.0
2023-07-18 14:00:00,214.97,215.16,214.9,215.05,3724.0,214.3856,214.5751,214.3158,214.4654,3724.0
2023-07-18 14:30:00,215.09,215.13,214.7,214.81,5050.0,214.5053,214.5452,214.1164,214.2261,5050.0
2023-07-18 15:00:00,214.73,215.61,214.73,215.52,3720.0,214.1463,215.0239,214.1463,214.9341,3720.0
2023-07-18 15:30:00,215.59,215.96,215.16,215.52,26137.0,215.004,215.3729,214.5751,214.9341,26137.0
2023-07-19 09:30:00,216.84,217.81,216.72,217.59,27232.0,216.2506,217.2179,216.1309,216.9985,27232.0
2023-07-19 10:00:00,217.71,217.73,217.01,217.02,11115.0,217.1182,217.1381,216.4201,216.4301,11115.0
2023-07-19 10:30:00,216.78,216.92,214.7,214.97,8772.0,216.1907,216.3303,214.1164,214.3856,8772.0
2023-07-19 11:00:00,215.32,215.62,215.1,215.25,8392.0,214.7347,215.0339,214.5153,214.6649,8392.0
2023-07-19 11:30:00,215.25,215.77,214.79,215.54,11633.0,214.6649,215.1835,214.2061,214.9541,11633.0
2023-07-19 12:00:00,215.56,215.72,214.56,214.61,8112.0,214.974,215.1336,213.9768,214.0266,8112.0
2023-07-19 12:30:00,214.45,214.63,214.22,214.63,8804.0,213.867,214.0466,213.6377,214.0466,8804.0
2023-07-19 13:00:00,214.66,214.7,214.11,214.32,6143.0,214.0765,214.1164,213.528,213.7374,6143.0
2023-07-19 13:30:00,214.27,214.27,213.54,213.73,8069.0,213.6875,213.6875,212.9595,213.149,8069.0
2023-07-19 14:00:00,213.77,214.62,213.65,214.47,22526.0,213.1889,214.0366,213.0692,213.887,22526.0
2023-07-19 14:30:00,214.53,214.94,214.53,214.84,15257.0,213.9468,214.3557,213.9468,214.256,15257.0
2023-07-19 15:00:00,214.84,215.42,214.55,215.27,16788.0,214.256,214.8344,213.9668,214.6848,16788.0
2023-07-19 15:30:00,215.28,215.43,214.63,215.02,87647.0,214.6948,214.8444,214.0466,214.4355,87647.0
2023-07-20 09:30:00,214.46,214.62,213.68,214.17,23339.0,213.877,214.0366,213.0991,213.5878,23339.0
2023-07-20 10:00:00,214.17,215.62,214.16,215.5,12260.0,213.5878,215.0339,213.5778,214.9142,12260.0
2023-07-20 10:30:00,215.52,215.54,214.99,215.54,16626.0,214.9341,214.9541,214.4056,214.9541,16626.0
2023-07-20 11:00:00,215.52,216.0,215.15,215.16,8743.0,214.9341,215.4128,214.5651,214.5751,8743.0
2023-07-20 11:30:00,215.29,215.73,215.02,215.02,5817.0,214.7048,215.1436,214.4355,214.4355,5817.0
2023-07-20 12:00:00,215.14,215.28,214.8,214.8,6133.0,214.5552,214.6948,214.2161,214.2161,6133.0
2023-07-20 12:30:00,214.7,214.72,214.24,214.28,4336.0,214.1164,214.1363,213.6576,213.6975,4336.0
2023-07-20 13:00:00,214.28,214.29,213.85,214.11,5984.0,213.6975,213.7075,213.2687,213.528,5984.0
2023-07-20 13:30:00,214.13,214.24,213.71,213.72,5657.0,213.5479,213.6576,213.1291,213.139,5657.0
2023-07-20 14:00:00,213.69,213.78,213.33,213.36,7111.0,213.1091,213.1989,212.7501,212.78,7111.0
2023-07-20 14:30:00,213.32,213.82,213.32,213.77,13215.0,212.7401,213.2388,212.7401,213.1889,13215.0
2023-07-20 15:00:00,213.7,213.72,212.97,213.02,9478.0,213.1191,213.139,212.3911,212.4409,9478.0
2023-07-20 15:30:00,213.03,213.68,212.85,213.5,66924.0,212.4509,213.0991,212.2714,212.9196,66924.0
2023-07-21 09:30:00,214.58,215.2,213.92,214.5,27212.0,213.9967,214.615,213.3385,213.9169,27212.0
2023-07-21 10:00:00,214.38,214.72,213.86,214.0,9642.0,213.7972,214.1363,213.2787,213.4183,9642.0
2023-07-21 10:30:00,214.06,214.14,213.59,213.73,7888.0,213.4781,213.5579,213.0094,213.149,7888.0
2023-07-21 11:00:00,213.74,214.13,213.59,214.13,9715.0,213.159,213.5479,213.0094,213.5479,9715.0
2023-07-21 11:30:00,214.13,214.66,214.13,214.36,10408.0,213.5479,214.0765,213.5479,213.7773,10408.0
2023-07-21 12:00:00,214.34,214.34,213.79,213.82,6049.0,213.7573,213.7573,213.2088,213.2388,6049.0
2023-07-21 12:30:00,213.74,214.0,213.51,213.74,4162.0,213.159,213.4183,212.9296,213.159,4162.0
2023-07-21 13:00:00,213.75,213.87,213.57,213.81,11928.0,213.169,213.2886,212.9894,213.2288,11928.0
2023-07-21 13:30:00,213.83,214.2,213.71,214.2,14356.0,213.2487,213.6177,213.1291,213.6177,14356.0
2023-07-21 14:00:00,214.14,214.14,213.69,213.92,7893.0,213.5579,213.5579,213.1091,213.3385,7893.0
2023-07-21 14:30:00,213.94,214.39,213.82,213.82,7039.0,213.3584,213.8072,213.2388,213.2388,7039.0
2023-07-21 15:00:00,213.88,213.91,213.4,213.65,11729.0,213.2986,213.3285,212.8199,213.0692,11729.0
2023-07-21 15:30:00,213.62,214.18,213.53,213.85,61413.0,213.0393,213.5978,212.9496,213.2687,61413.0
2023-07-24 09:30:00,214.61,215.15,212.85,212.98,15998.0,214.0266,214.5651,212.2714,212.401,15998.0
2023-07-24 10:00:00,213.43,213.69,212.86,213.42,9015.0,212.8498,213.1091,212.2814,212.8398,9015.0
2023-07-24 10:30:00,213.38,215.13,213.1,215.06,9040.0,212.8,214.5452,212.5207,214.4754,9040.0
2023-07-24 11:00:00,215.02,215.41,214.78,214.86,10525.0,214.4355,214.8244,214.1962,214.2759,10525.0
2023-07-24 11:30:00,214.85,214.85,213.91,213.97,4953.0,214.266,214.266,213.3285,213.3884,4953.0
2023-07-24 12:00:00,214.04,214.04,213.01,213.1,5368.0,213.4582,213.4582,212.431,212.5207,5368.0
2023-07-24 12:30:00,213.16,213.17,212.39,212.39,8109.0,212.5806,212.5905,211.8126,211.8126,8109.0
2023-07-24 13:00:00,212.39,212.87,212.31,212.55,6160.0,211.8126,212.2913,211.7329,211.9722,6160.0
2023-07-24 13:30:00,212.57,212.57,212.2,212.31,7792.0,211.9922,211.9922,211.6232,211.7329,7792.0
2023-07-24 14:00:00,212.23,212.57,212.15,212.49,6424.0,211.6531,211.9922,211.5733,211.9124,6424.0
2023-07-24 14:30:00,212.49,212.87,212.47,212.8,2573.0,211.9124,212.2913,211.8924,212.2215,2573.0
2023-07-24 15:00:00,212.81,212.81,211.83,211.84,13413.0,212.2315,212.2315,211.2542,211.2641,13413.0
2023-07-24 15:30:00,211.87,212.25,211.74,211.87,50202.0,211.2941,211.673,211.1644,211.2941,50202.0
2023-07-25 09:30:00,211.42,212.55,211.11,211.91,19461.0,210.8453,211.9722,210.5361,211.334,19461.0
2023-07-25 10:00:00,211.75,212.5,211.43,211.43,8878.0,211.1744,211.9224,210.8553,210.8553,8878.0
2023-07-25 10:30:00,211.26,211.62,211.17,211.46,7386.0,210.6857,211.0447,210.596,210.8852,7386.0
2023-07-25 11:00:00,211.54,211.98,211.31,211.5,12390.0,210.965,211.4038,210.7356,210.9251,12390.0
2023-07-25 11:30:00,211.58,211.58,210.81,211.08,10931.0,211.0049,211.0049,210.2369,210.5062,10931.0
2023-07-25 12:00:00,211.08,211.63,211.04,211.08,10862.0,210.5062,211.0547,210.4663,210.5062,10862.0
2023-07-25 12:30:00,211.13,211.49,210.78,211.49,19166.0,210.5561,210.9151,210.207,210.9151,19166.0
2023-07-25 13:00:00,211.6,211.65,211.15,211.15,9698.0,211.0248,211.0747,210.576,210.576,9698.0
2023-07-25 13:30:00,211.16,211.22,210.8,210.92,7394.0,210.586,210.6458,210.227,210.3466,7394.0
2023-07-25 14:00:00,210.87,211.2,210.83,211.09,17781.0,210.2968,210.6259,210.2569,210.5162,17781.0
2023-07-25 14:30:00,211.19,211.41,210.77,210.77,12930.0,210.6159,210.8353,210.1971,210.1971,12930.0
2023-07-25 15:00:00,210.87,211.36,210.87,211.06,28088.0,210.2968,210.7854,210.2968,210.4863,28088.0
2023-07-25 15:30:00,211.1,211.21,210.94,211.02,72238.0,210.5262,210.6359,210.3666,210.4464,72238.0
2023-07-26 09:30:00,210.88,211.19,210.11,210.53,9275.0,210.3068,210.6159,209.5388,209.9577,9275.0
2023-07-26 10:00:00,210.66,211.21,210.66,211.03,9699.0,210.0874,210.6359,210.0874,210.4563,9699.0
2023-07-26 10:30:00,211.12,211.95,210.99,211.8,11742.0,210.5461,211.3738,210.4165,211.2243,11742.0
2023-07-26 11:00:00,211.92,211.92,210.82,211.06,20134.0,211.3439,211.3439,210.2469,210.4863,20134.0
2023-07-26 11:30:00,211.03,211.28,210.69,210.97,13630.0,210.4563,210.7057,210.1173,210.3965,13630.0
2023-07-26 12:00:00,210.98,211.34,210.98,211.04,6480.0,210.4065,210.7655,210.4065,210.4663,6480.0
2023-07-26 12:30:00,211.0,211.04,210.73,210.79,6166.0,210.4264,210.4663,210.1572,210.217,6166.0
2023-07-26 13:00:00,210.86,211.01,210.68,210.83,6300.0,210.2868,210.4364,210.1073,210.2569,6300.0
2023-07-26 13:30:00,210.8,211.13,210.78,211.13,6678.0,210.227,210.5561,210.207,210.5561,6678.0
2023-07-26 14:00:00,210.9,211.27,210.27,210.34,15466.0,210.3267,210.6957,209.6984,209.7682,15466.0
2023-07-26 14:30:00,210.49,211.01,210.24,210.41,8034.0,209.9178,210.4364,209.6685,209.838,8034.0
2023-07-26 15:00:00,210.45,210.9,209.64,210.79,154029.0,209.8779,210.3267,209.0701,210.217,154029.0
2023-07-26 15:30:00,210.85,210.86,210.0,210.84,90527.0,210.2768,210.2868,209.4291,210.2669,90527.0
2023-07-27 09:30:00,213.15,213.66,211.62,212.03,17406.0,212.5706,213.0792,211.0447,211.4536,17406.0
2023-07-27 10:00:00,211.86,212.25,210.4,210.41,12023.0,211.2841,211.673,209.8281,209.838,12023.0
2023-07-27 10:30:00,210.59,210.61,209.52,209.52,31268.0,210.0175,210.0375,208.9505,208.9505,31268.0
2023-07-27 11:00:00,209.69,211.93,209.68,211.42,10464.0,209.12,211.3539,209.11,210.8453,10464.0
2023-07-27 11:30:00,211.43,211.65,211.03,211.03,19803.0,210.8553,211.0747,210.4563,210.4563,19803.0
2023-07-27 12:00:00,211.06,211.86,210.97,211.74,5318.0,210.4863,211.2841,210.3965,211.1644,5318.0
2023-07-27 12:30:00,211.74,211.74,211.1,211.42,12159.0,211.1644,211.1644,210.5262,210.8453,12159.0
2023-07-27 13:00:00,211.42,211.47,210.28,210.32,20179.0,210.8453,210.8952,209.7084,209.7483,20179.0
2023-07-27 13:30:00,210.25,210.71,210.12,210.55,19019.0,209.6785,210.1372,209.5488,209.9777,19019.0
2023-07-27 14:00:00,210.58,210.71,209.74,209.91,9450.0,210.0076,210.1372,209.1699,209.3394,9450.0
2023-07-27 14:30:00,209.84,209.86,208.89,208.99,9902.0,209.2696,209.2895,208.3222,208.4219,9902.0
2023-07-27 15:00:00,208.96,209.33,208.86,209.21,17164.0,208.392,208.761,208.2922,208.6413,17164.0
2023-07-27 15:30:00,209.23,209.72,208.8,209.34,69228.0,208.6612,209.1499,208.2324,208.7709,69228.0
2023-07-28 09:30:00,208.32,214.46,208.32,210.84,51312.0,207.7537,213.877,207.7537,210.2669,51312.0
2023-07-28 10:00:00,210.48,210.64,208.88,209.14,16836.0,209.9078,210.0674,208.3122,208.5715,16836.0
2023-07-28 10:30:00,209.35,209.54,207.5,207.92,17610.0,208.7809,208.9704,206.9359,207.3548,17610.0
2023-07-28 11:00:00,207.97,208.12,206.26,206.26,27159.0,207.4047,207.5543,205.6993,205.6993,27159.0
2023-07-28 11:30:00,206.18,206.8,205.96,206.69,20678.0,205.6195,206.2378,205.4001,206.1281,20678.0
2023-07-28 12:00:00,206.9,207.22,206.31,206.43,15119.0,206.3376,206.6567,205.7492,205.8689,15119.0
2023-07-28 12:30:00,206.38,207.7,206.29,206.47,46979.0,205.819,207.1354,205.7292,205.9087,46979.0
2023-07-28 13:00:00,206.43,207.67,206.36,207.66,13247.0,205.8689,207.1055,205.799,207.0955,13247.0
2023-07-28 13:30:00,207.62,208.1,207.07,207.99,11385.0,207.0556,207.5343,206.5071,207.4246,11385.0
2023-07-28 14:00:00,208.22,208.63,207.88,208.15,9232.0,207.654,208.0629,207.3149,207.5842,9232.0
2023-07-28 14:30:00,208.18,208.27,207.8,208.16,11015.0,207.6141,207.7038,207.2351,207.5941,11015.0
2023-07-28 15:00:00,208.14,208.45,207.87,207.97,12599.0,207.5742,207.8834,207.3049,207.4047,12599.0
2023-07-28 15:30:00,207.9,208.4,207.85,208.32,53032.0,207.3349,207.8335,207.285,207.7537,53032.0
2023-07-31 09:30:00,208.22,209.95,208.22,209.05,17938.0,207.654,209.3793,207.654,208.4817,17938.0
2023-07-31 10:00:00,209.18,209.96,208.43,209.84,13240.0,208.6114,209.3893,207.8634,209.2696,13240.0
2023-07-31 10:30:00,209.89,210.2,209.21,209.9,19378.0,209.3194,209.6286,208.6413,209.3294,19378.0
2023-07-31 11:00:00,209.99,210.29,209.54,209.99,13547.0,209.4192,209.7184,208.9704,209.4192,13547.0
2023-07-31 11:30:00,209.99,210.06,209.65,209.73,8011.0,209.4192,209.489,209.0801,209.1599,8011.0
2023-07-31 12:00:00,209.71,209.77,209.24,209.54,4933.0,209.1399,209.1998,208.6712,208.9704,4933.0
2023-07-31 12:30:00,209.55,209.6,208.85,208.94,4251.0,208.9804,209.0302,208.2823,208.372,4251.0
2023-07-31 13:00:00,208.99,209.49,208.88,209.49,5657.0,208.4219,208.9205,208.3122,208.9205,5657.0
2023-07-31 13:30:00,209.49,209.56,209.18,209.43,11300.0,208.9205,208.9903,208.6114,208.8607,11300.0
2023-07-31 14:00:00,209.47,209.77,209.41,209.71,12136.0,208.9006,209.1998,208.8408,209.1399,12136.0
2023-07-31 14:30:00,209.76,210.24,209.68,210.02,18503.0,209.1898,209.6685,209.11,209.4491,18503.0
2023-07-31 15:00:00,209.99,210.45,209.73,210.45,26800.0,209.4192,209.8779,209.1599,209.8779,26800.0
2023-07-31 15:30:00,210.46,211.08,210.28,210.96,61304.0,209.8879,210.5062,209.7084,210.3865,61304.0
2023-08-01 09:30:00,209.6,211.8,208.84,211.28,22069.0,209.0302,211.2243,208.2723,210.7057,22069.0
2023-08-01 10:00:00,211.46,212.4,210.8,212.01,67384.0,210.8852,211.8226,210.227,211.4337,67384.0
2023-08-01 10:30:00,212.03,212.41,210.75,212.03,33651.0,211.4536,211.8326,210.1771,211.4536,33651.0
2023-08-01 11:00:00,212.03,212.17,211.2,211.59,6425.0,211.4536,211.5932,210.6259,211.0148,6425.0
2023-08-01 11:30:00,211.51,211.54,211.1,211.18,10898.0,210.935,210.965,210.5262,210.6059,10898.0
2023-08-01 12:00:00,211.12,211.12,210.56,210.82,6150.0,210.5461,210.5461,209.9876,210.2469,6150.0
2023-08-01 12:30:00,210.75,210.99,210.68,210.89,4033.0,210.1771,210.4165,210.1073,210.3167,4033.0
2023-08-01 13:00:00,211.03,211.38,210.7,210.83,7986.0,210.4563,210.8054,210.1272,210.2569,7986.0
2023-08-01 13:30:00,210.78,211.3,210.72,211.22,9754.0,210.207,210.7256,210.1472,210.6458,9754.0
2023-08-01 14:00:00,211.2,211.36,210.97,211.36,10844.0,210.6259,210.7854,210.3965,210.7854,10844.0
2023-08-01 14:30:00,211.45,211.87,211.15,211.21,10600.0,210.8752,211.2941,210.576,210.6359,10600.0
2023-08-01 15:00:00,211.28,211.56,211.05,211.5,15325.0,210.7057,210.9849,210.4763,210.9251,15325.0
2023-08-01 15:30:00,211.5,211.77,211.3,211.41,50222.0,210.9251,211.1943,210.7256,210.8353,50222.0
2023-08-02 09:30:00,209.59,209.59,207.91,208.64,19421.0,209.0203,209.0203,207.3448,208.0728,19421.0
2023-08-02 10:00:00,208.67,208.67,206.75,206.75,7606.0,208.1028,208.1028,206.188,206.188,7606.0
2023-08-02 10:30:00,206.74,207.44,206.64,207.27,9769.0,206.178,206.8761,206.0783,206.7066,9769.0
2023-08-02 11:00:00,207.59,208.03,207.29,207.5,12106.0,207.0257,207.4645,206.7265,206.9359,12106.0
2023-08-02 11:30:00,207.47,207.77,207.17,207.63,10036.0,206.906,207.2052,206.6068,207.0656,10036.0
2023-08-02 12:00:00,207.54,207.67,207.2,207.47,9314.0,206.9758,207.1055,206.6368,206.906,9314.0
2023-08-02 12:30:00,207.6,207.71,207.27,207.46,11536.0,207.0357,207.1454,206.7066,206.8961,11536.0
2023-08-02 13:00:00,207.41,207.96,207.3,207.96,15936.0,206.8462,207.3947,206.7365,207.3947,15936.0
2023-08-02 13:30:00,208.16,208.26,207.69,207.83,5730.0,207.5941,207.6939,207.1254,207.265,5730.0
2023-08-02 14:00:00,207.91,207.95,207.36,207.56,6095.0,207.3448,207.3847,206.7963,206.9958,6095.0
2023-08-02 14:30:00,207.62,207.94,207.6,207.82,6200.0,207.0556,207.3747,207.0357,207.2551,6200.0
2023-08-02 15:00:00,207.93,208.02,207.48,207.91,16046.0,207.3648,207.4545,206.916,207.3448,16046.0
2023-08-02 15:30:00,207.92,208.25,207.82,207.9,96057.0,207.3548,207.6839,207.2551,207.3349,96057.0
2023-08-03 09:30:00,208.03,208.44,207.4,207.87,28323.0,207.4645,207.8734,206.8362,207.3049,28323.0
2023-08-03 10:00:00,208.12,208.58,207.77,207.95,10746.0,207.5543,208.013,207.2052,207.3847,10746.0
2023-08-03 10:30:00,208.01,208.12,207.3,207.31,8177.0,207.4446,207.5543,206.7365,206.7465,8177.0
2023-08-03 11:00:00,207.3,208.15,207.16,207.89,10068.0,206.7365,207.5842,206.5969,207.3249,10068.0
2023-08-03 11:30:00,207.94,208.13,207.57,208.1,11520.0,207.3747,207.5642,207.0058,207.5343,11520.0
2023-08-03 12:00:00,208.09,208.21,207.88,207.92,7238.0,207.5243,207.644,207.3149,207.3548,7238.0
2023-08-03 12:30:00,207.93,208.49,207.83,208.02,5064.0,207.3648,207.9233,207.265,207.4545,5064.0
2023-08-03 13:00:00,208.05,208.35,207.97,208.24,16838.0,207.4844,207.7836,207.4047,207.6739,16838.0
2023-08-03 13:30:00,208.36,208.36,207.79,207.83,17379.0,207.7936,207.7936,207.2252,207.265,17379.0
2023-08-03 14:00:00,207.83,208.06,207.82,207.96,9620.0,207.265,207.4944,207.2551,207.3947,9620.0
2023-08-03 14:30:00,207.99,208.06,207.69,207.78,11501.0,207.4246,207.4944,207.1254,207.2152,11501.0
2023-08-03 15:00:00,207.78,208.06,207.4,208.06,12336.0,207.2152,207.4944,206.8362,207.4944,12336.0
2023-08-03 15:30:00,208.06,208.52,207.84,207.98,37536.0,207.4944,207.9532,207.275,207.4146,37536.0
2023-08-04 09:30:00,210.18,210.18,207.28,207.28,16203.0,209.6087,209.6087,206.7165,206.7165,16203.0
2023-08-04 10:00:00,207.14,207.28,206.22,207.23,6645.0,206.5769,206.7165,205.6594,206.6667,6645.0
2023-08-04 10:30:00,207.34,207.9,207.2,207.21,3504.0,206.7764,207.3349,206.6368,206.6467,3504.0
2023-08-04 11:00:00,207.13,207.61,207.12,207.37,6417.0,206.5669,207.0456,206.557,206.8063,6417.0
2023-08-04 11:30:00,207.35,207.62,207.03,207.51,13523.0,206.7863,207.0556,206.4672,206.9459,13523.0
2023-08-04 12:00:00,207.42,208.19,207.36,208.19,7561.0,206.8562,207.6241,206.7963,207.6241,7561.0
2023-08-04 12:30:00,208.25,208.3,208.06,208.18,3738.0,207.6839,207.7338,207.4944,207.6141,3738.0
2023-08-04 13:00:00,208.28,208.36,207.31,207.48,5880.0,207.7138,207.7936,206.7465,206.916,5880.0
2023-08-04 13:30:00,207.54,207.56,206.85,206.94,7306.0,206.9758,206.9958,206.2877,206.3775,7306.0
2023-08-04 14:00:00,206.91,206.94,206.15,206.4,6957.0,206.3475,206.3775,205.5896,205.8389,6957.0
2023-08-04 14:30:00,206.31,206.38,205.71,205.73,5234.0,205.7492,205.819,205.1508,205.1708,5234.0
2023-08-04 15:00:00,205.76,205.93,205.48,205.63,9193.0,205.2007,205.3702,204.9214,205.071,9193.0
2023-08-04 15:30:00,205.75,205.77,204.88,205.21,65589.0,205.1907,205.2106,204.3231,204.6522,65589.0
2023-08-07 09:30:00,204.72,207.05,204.72,206.57,8510.0,204.1635,206.4872,204.1635,206.0085,8510.0
2023-08-07 10:00:00,206.42,206.98,206.27,206.83,6193.0,205.8589,206.4174,205.7093,206.2678,6193.0
2023-08-07 10:30:00,206.87,206.87,206.19,206.19,7323.0,206.3077,206.3077,205.6295,205.6295,7323.0
2023-08-07 11:00:00,206.18,206.28,205.89,206.2,6965.0,205.6195,205.7193,205.3303,205.6395,6965.0
2023-08-07 11:30:00,206.18,206.42,205.98,206.42,7200.0,205.6195,205.8589,205.4201,205.8589,7200.0
2023-08-07 12:00:00,206.43,206.6,206.2,206.5,5400.0,205.8689,206.0384,205.6395,205.9387,5400.0
2023-08-07 12:30:00,206.55,206.58,206.11,206.5,11256.0,205.9885,206.0184,205.5497,205.9387,11256.0
2023-08-07 13:00:00,206.5,206.59,206.04,206.05,7797.0,205.9387,206.0284,205.4799,205.4899,7797.0
2023-08-07 13:30:00,206.08,206.19,205.97,206.03,6725.0,205.5198,205.6295,205.4101,205.4699,6725.0
2023-08-07 14:00:00,206.07,206.14,205.54,205.62,11547.0,205.5098,205.5796,204.9813,205.0611,11547.0
2023-08-07 14:30:00,205.68,206.07,205.67,205.98,8524.0,205.1209,205.5098,205.1109,205.4201,8524.0
2023-08-07 15:00:00,206.03,206.05,205.3,205.3,11564.0,205.4699,205.4899,204.7419,204.7419,11564.0
2023-08-07 15:30:00,205.22,205.5,204.97,205.32,63705.0,204.6621,204.9414,204.4128,204.7619,63705.0
2023-08-08 09:30:00,204.92,205.24,203.82,203.95,12045.0,204.363,204.6821,203.2659,203.3956,12045.0
2023-08-08 10:00:00,203.8,204.0,202.98,203.31,5385.0,203.246,203.4455,202.4282,202.7573,5385.0
2023-08-08 10:30:00,203.2,203.2,202.41,202.44,6558.0,202.6476,202.6476,201.8598,201.8897,6558.0
2023-08-08 11:00:00,202.47,202.73,202.3,202.67,4172.0,201.9196,202.1789,201.7501,202.1191,4172.0
2023-08-08 11:30:00,202.85,202.95,202.59,202.95,4010.0,202.2986,202.3983,202.0393,202.3983,4010.0
2023-08-08 12:00:00,202.99,203.27,202.95,203.01,6093.0,202.4382,202.7174,202.3983,202.4581,6093.0
2023-08-08 12:30:00,203.0,203.58,202.95,203.58,5884.0,202.4482,203.0266,202.3983,203.0266,5884.0
2023-08-08 13:00:00,203.64,203.82,203.48,203.61,6074.0,203.0864,203.2659,202.9269,203.0565,6074.0
2023-08-08 13:30:00,203.8,203.8,203.41,203.42,5112.0,203.246,203.246,202.8571,202.867,5112.0
2023-08-08 14:00:00,203.34,203.5,203.02,203.39,4677.0,202.7873,202.9468,202.4681,202.8371,4677.0
2023-08-08 14:30:00,203.49,203.79,203.37,203.69,3943.0,202.9368,203.236,202.8172,203.1363,3943.0
2023-08-08 15:00:00,203.67,203.77,203.36,203.77,5814.0,203.1164,203.2161,202.8072,203.2161,5814.0
2023-08-08 15:30:00,203.74,203.89,203.07,203.24,38966.0,203.1862,203.3358,202.518,202.6875,38966.0
2023-08-09 09:30:00,203.88,203.91,203.3,203.82,8014.0,203.3258,203.3557,202.7474,203.2659,8014.0
2023-08-09 10:00:00,204.0,204.79,203.63,204.79,3425.0,203.4455,204.2333,203.0765,204.2333,3425.0
2023-08-09 10:30:00,204.89,204.89,204.05,204.53,8339.0,204.333,204.333,203.4953,203.974,8339.0
2023-08-09 11:00:00,204.45,204.83,204.32,204.49,6755.0,203.8942,204.2732,203.7646,203.9341,6755.0
2023-08-09 11:30:00,204.33,204.49,204.2,204.26,7637.0,203.7746,203.9341,203.6449,203.7047,7637.0
2023-08-09 12:00:00,204.18,204.97,204.11,204.82,6611.0,203.625,204.4128,203.5552,204.2632,6611.0
2023-08-09 12:30:00,204.92,205.12,204.79,204.88,8918.0,204.363,204.5624,204.2333,204.3231,8918.0
2023-08-09 13:00:00,204.92,205.17,204.64,204.94,6472.0,204.363,204.6123,204.0837,204.3829,6472.0
2023-08-09 13:30:00,205.08,205.28,205.03,205.06,5700.0,204.5225,204.722,204.4727,204.5026,5700.0
2023-08-09 14:00:00,205.04,205.61,205.0,205.61,6697.0,204.4826,205.0511,204.4427,205.0511,6697.0
2023-08-09 14:30:00,205.71,205.92,205.62,205.92,6313.0,205.1508,205.3602,205.0611,205.3602,6313.0
2023-08-09 15:00:00,205.87,206.02,205.67,205.85,9467.0,205.3104,205.46,205.1109,205.2904,9467.0
2023-08-09 15:30:00,205.82,205.86,204.48,204.58,34674.0,205.2605,205.3004,203.9242,204.0239,34674.0
2023-08-10 09:30:00,205.84,206.99,205.32,206.07,10338.0,205.2805,206.4273,204.7619,205.5098,10338.0
2023-08-10 10:00:00,205.93,206.16,205.56,206.0,5612.0,205.3702,205.5996,205.0012,205.44,5612.0
2023-08-10 10:30:00,206.23,206.35,204.81,205.43,12006.0,205.6694,205.7891,204.2533,204.8716,12006.0
2023-08-10 11:00:00,205.08,205.08,204.19,204.56,15080.0,204.5225,204.5225,203.6349,204.0039,15080.0
2023-08-10 11:30:00,204.61,204.87,204.0,204.2,7200.0,204.0538,204.3131,203.4455,203.6449,7200.0
2023-08-10 12:00:00,204.22,204.3,203.85,204.07,8645.0,203.6649,203.7446,203.2959,203.5153,8645.0
2023-08-10 12:30:00,204.04,204.83,204.04,204.2,3490.0,203.4853,204.2732,203.4853,203.6449,3490.0
2023-08-10 13:00:00,204.38,204.77,204.15,204.22,4756.0,203.8244,204.2134,203.595,203.6649,4756.0
2023-08-10 13:30:00,204.23,204.34,203.24,203.58,6700.0,203.6748,203.7845,202.6875,203.0266,6700.0
2023-08-10 14:00:00,203.53,204.19,203.53,204.15,10443.0,202.9767,203.6349,202.9767,203.595,10443.0
2023-08-10 14:30:00,204.1,204.54,203.76,204.54,9541.0,203.5452,203.984,203.2061,203.984,9541.0
2023-08-10 15:00:00,204.53,204.54,203.7,203.7,11171.0,203.974,203.984,203.1463,203.1463,11171.0
2023-08-10 15:30:00,203.67,204.13,203.4,203.97,35903.0,203.1164,203.5751,202.8471,203.4155,35903.0
2023-08-11 09:30:00,203.66,204.21,203.08,204.14,5290.0,203.1064,203.6549,202.528,203.5851,5290.0
2023-08-11 10:00:00,204.34,205.35,204.22,205.17,6365.0,203.7845,204.7918,203.6649,204.6123,6365.0
2023-08-11 10:30:00,205.27,205.66,204.96,205.17,11996.0,204.712,205.1009,204.4028,204.6123,11996.0
2023-08-11 11:00:00,205.17,205.28,204.46,204.75,17600.0,204.6123,204.722,203.9042,204.1934,17600.0
2023-08-11 11:30:00,204.77,204.8,204.12,204.41,10553.0,204.2134,204.2433,203.5651,203.8543,10553.0
2023-08-11 12:00:00,204.68,205.34,204.68,204.86,4534.0,204.1236,204.7818,204.1236,204.3031,4534.0
2023-08-11 12:30:00,204.88,205.09,204.46,205.0,9806.0,204.3231,204.5325,203.9042,204.4427,9806.0
2023-08-11 13:00:00,205.0,205.56,205.0,205.49,2900.0,204.4427,205.0012,204.4427,204.9314,2900.0
2023-08-11 13:30:00,205.93,205.97,205.51,205.72,3200.0,205.3702,205.4101,204.9514,205.1608,3200.0
2023-08-11 14:00:00,205.74,206.16,205.73,206.06,4800.0,205.1807,205.5996,205.1708,205.4999,4800.0
2023-08-11 14:30:00,206.21,206.4,206.11,206.24,6027.0,205.6494,205.8389,205.5497,205.6794,6027.0
2023-08-11 15:00:00,206.21,206.69,206.13,206.69,4546.0,205.6494,206.1281,205.5697,206.1281,4546.0
2023-08-11 15:30:00,206.59,206.76,205.85,206.02,35018.0,206.0284,206.198,205.2904,205.46,35018.0
2023-08-14 09:30:00,206.45,206.87,205.43,205.88,10773.0,205.8888,206.3077,204.8716,205.3203,10773.0
2023-08-14 10:00:00,206.12,206.51,206.0,206.35,5301.0,205.5597,205.9486,205.44,205.7891,5301.0
2023-08-14 10:30:00,206.24,207.27,206.14,207.07,4100.0,205.6794,206.7066,205.5796,206.5071,4100.0
2023-08-14 11:00:00,207.3,207.32,206.93,207.26,3464.0,206.7365,206.7564,206.3675,206.6966,3464.0
2023-08-14 11:30:00,207.34,207.54,207.12,207.47,3400.0,206.7764,206.9758,206.557,206.906,3400.0
2023-08-14 12:00:00,207.38,207.59,207.34,207.44,3586.0,206.8163,207.0257,206.7764,206.8761,3586.0
2023-08-14 12:30:00,207.46,208.02,207.34,207.93,4900.0,206.8961,207.4545,206.7764,207.3648,4900.0
2023-08-14 13:00:00,207.94,208.02,207.64,207.74,4332.0,207.3747,207.4545,207.0756,207.1753,4332.0
2023-08-14 13:30:00,207.77,208.23,207.69,208.2,5775.0,207.2052,207.664,207.1254,207.634,5775.0
2023-08-14 14:00:00,208.2,208.2,207.65,207.84,6478.0,207.634,207.634,207.0855,207.275,6478.0
2023-08-14 14:30:00,207.82,208.09,207.7,208.03,8018.0,207.2551,207.5243,207.1354,207.4645,8018.0
2023-08-14 15:00:00,207.97,208.1,207.77,207.9,12414.0,207.4047,207.5343,207.2052,207.3349,12414.0
2023-08-14 15:30:00,207.91,208.3,207.84,208.29,41379.0,207.3448,207.7338,207.275,207.7238,41379.0
2023-08-15 09:30:00,207.96,209.51,207.96,208.48,16071.0,207.3947,208.9405,207.3947,207.9133,16071.0
2023-08-15 10:00:00,208.06,208.07,206.07,206.51,12586.0,207.4944,207.5044,205.5098,205.9486,12586.0
2023-08-15 10:30:00,206.54,206.65,205.88,205.93,13537.0,205.9786,206.0883,205.3203,205.3702,13537.0
2023-08-15 11:00:00,205.93,206.51,205.86,206.51,4000.0,205.3702,205.9486,205.3004,205.9486,4000.0
2023-08-15 11:30:00,206.64,206.64,206.21,206.48,6277.0,206.0783,206.0783,205.6494,205.9187,6277.0
2023-08-15 12:00:00,206.51,206.61,205.79,206.16,7790.0,205.9486,206.0484,205.2306,205.5996,7790.0
2023-08-15 12:30:00,206.23,206.39,206.03,206.17,8838.0,205.6694,205.829,205.4699,205.6096,8838.0
2023-08-15 13:00:00,206.1,206.52,206.02,206.14,6994.0,205.5397,205.9586,205.46,205.5796,6994.0
2023-08-15 13:30:00,206.18,206.35,205.72,206.28,4790.0,205.6195,205.7891,205.1608,205.7193,4790.0
2023-08-15 14:00:00,206.32,206.35,205.81,205.83,7265.0,205.7591,205.7891,205.2505,205.2705,7265.0
2023-08-15 14:30:00,205.86,206.11,205.51,205.95,11700.0,205.3004,205.5497,204.9514,205.3902,11700.0
2023-08-15 15:00:00,206.0,206.37,205.89,206.04,9004.0,205.44,205.809,205.3303,205.4799,9004.0
2023-08-15 15:30:00,205.97,206.35,205.53,206.06,46278.0,205.4101,205.7891,204.9713,205.4999,46278.0
2023-08-16 09:30:00,205.43,206.95,205.29,206.86,8512.0,204.8716,206.3874,204.7319,206.2977,8512.0
2023-08-16 10:00:00,206.81,206.84,206.34,206.78,6561.0,206.2478,206.2777,205.7791,206.2179,6561.0
2023-08-16 10:30:00,206.63,207.42,206.55,207.42,8014.0,206.0683,206.8562,205.9885,206.8562,8014.0
2023-08-16 11:00:00,207.26,207.71,207.12,207.56,12393.0,206.6966,207.1454,206.557,206.9958,12393.0
2023-08-16 11:30:00,207.57,207.64,206.6,206.6,8086.0,207.0058,207.0756,206.0384,206.0384,8086.0
2023-08-16 12:00:00,206.53,206.88,206.33,206.55,8075.0,205.9686,206.3176,205.7691,205.9885,8075.0
2023-08-16 12:30:00,206.62,206.71,206.35,206.51,5017.0,206.0583,206.1481,205.7891,205.9486,5017.0
2023-08-16 13:00:00,206.44,206.44,205.86,206.12,3416.0,205.8788,205.8788,205.3004,205.5597,3416.0
2023-08-16 13:30:00,205.85,206.61,205.85,206.33,3648.0,205.2904,206.0484,205.2904,205.7691,3648.0
2023-08-16 14:00:00,206.26,206.67,205.99,206.67,4122.0,205.6993,206.1082,205.43,206.1082,4122.0
2023-08-16 14:30:00,206.63,206.63,206.02,206.27,10373.0,206.0683,206.0683,205.46,205.7093,10373.0
2023-08-16 15:00:00,206.27,206.27,205.32,205.49,5293.0,205.7093,205.7093,204.7619,204.9314,5293.0
2023-08-16 15:30:00,205.5,205.61,204.68,204.87,27766.0,204.9414,205.0511,204.1236,204.3131,27766.0
2023-08-17 09:30:00,204.7,205.45,204.22,204.28,13099.0,204.1436,204.8915,203.6649,203.7247,13099.0
2023-08-17 10:00:00,203.94,204.3,203.74,204.03,9354.0,203.3856,203.7446,203.1862,203.4754,9354.0
2023-08-17 10:30:00,203.99,204.03,203.08,203.09,10375.0,203.4355,203.4754,202.528,202.5379,10375.0
2023-08-17 11:00:00,203.02,203.28,202.4,203.28,11905.0,202.4681,202.7274,201.8498,202.7274,11905.0
2023-08-17 11:30:00,203.22,203.22,202.45,202.6,12017.0,202.6676,202.6676,201.8997,202.0493,12017.0
2023-08-17 12:00:00,202.77,203.0,202.45,202.84,8338.0,202.2188,202.4482,201.8997,202.2886,8338.0
2023-08-17 12:30:00,202.86,202.86,202.24,202.48,8777.0,202.3086,202.3086,201.6902,201.9296,8777.0
2023-08-17 13:00:00,202.53,202.6,201.74,201.91,11944.0,201.9795,202.0493,201.1916,201.3611,11944.0
2023-08-17 13:30:00,201.94,202.38,201.9,202.25,7182.0,201.3911,201.8299,201.3512,201.7002,7182.0
2023-08-17 14:00:00,202.23,202.35,202.04,202.2,6484.0,201.6803,201.7999,201.4908,201.6503,6484.0
2023-08-17 14:30:00,202.14,202.21,201.47,201.61,7992.0,201.5905,201.6603,200.9223,201.062,7992.0
2023-08-17 15:00:00,201.65,201.72,201.26,201.44,10764.0,201.1018,201.1717,200.7129,200.8924,10764.0
2023-08-17 15:30:00,201.5,201.81,201.07,201.18,51402.0,200.9523,201.2614,200.5234,200.6331,51402.0
2023-08-18 09:30:00,200.21,201.49,200.09,201.1,18362.0,199.6658,200.9423,199.5461,200.5533,18362.0
2023-08-18 10:00:00,201.22,201.3,200.87,201.16,6515.0,200.673,200.7528,200.324,200.6132,6515.0
2023-08-18 10:30:00,201.26,201.76,201.26,201.44,5343.0,200.7129,201.2115,200.7129,200.8924,5343.0
2023-08-18 11:00:00,201.63,202.0,201.42,201.42,6383.0,201.0819,201.4509,200.8725,200.8725,6383.0
2023-08-18 11:30:00,201.41,202.59,201.41,202.59,3743.0,200.8625,202.0393,200.8625,202.0393,3743.0
2023-08-18 12:00:00,202.37,202.44,201.82,201.83,4640.0,201.8199,201.8897,201.2714,201.2814,4640.0
2023-08-18 12:30:00,201.77,201.88,201.43,201.59,3018.0,201.2215,201.3312,200.8824,201.042,3018.0
2023-08-18 13:00:00,201.63,201.63,201.23,201.37,3820.0,201.0819,201.0819,200.683,200.8226,3820.0
2023-08-18 13:30:00,201.41,201.6,201.19,201.31,5208.0,200.8625,201.052,200.6431,200.7628,5208.0
2023-08-18 14:00:00,201.46,201.61,201.16,201.17,4668.0,200.9124,201.062,200.6132,200.6231,4668.0
2023-08-18 14:30:00,201.24,201.52,201.19,201.47,8214.0,200.693,200.9722,200.6431,200.9223,8214.0
2023-08-18 15:00:00,201.34,201.34,200.92,201.14,4876.0,200.7927,200.7927,200.3738,200.5932,4876.0
2023-08-18 15:30:00,201.13,201.76,201.06,201.31,25584.0,200.5833,201.2115,200.5134,200.7628,25584.0
2023-08-21 09:30:00,201.1,202.81,201.1,201.97,13085.0,200.5533,202.2587,200.5533,201.421,13085.0
2023-08-21 10:00:00,201.83,202.56,201.67,201.69,6012.0,201.2814,202.0094,201.1218,201.1417,6012.0
2023-08-21 10:30:00,201.65,201.98,201.48,201.49,2761.0,201.1018,201.4309,200.9323,200.9423,2761.0
2023-08-21 11:00:00,201.48,201.78,201.15,201.16,3575.0,200.9323,201.2315,200.6032,200.6132,3575.0
2023-08-21 11:30:00,201.14,201.38,200.79,200.79,3592.0,200.5932,200.8326,200.2442,200.2442,3592.0
2023-08-21 12:00:00,200.87,201.59,200.86,201.59,2128.0,200.324,201.042,200.314,201.042,2128.0
2023-08-21 12:30:00,201.6,201.66,201.37,201.59,3648.0,201.052,201.1118,200.8226,201.042,3648.0
2023-08-21 13:00:00,201.68,201.9,201.47,201.78,2873.0,201.1318,201.3512,200.9223,201.2315,2873.0
2023-08-21 13:30:00,201.71,202.11,201.66,201.92,2766.0,201.1617,201.5606,201.1118,201.3711,2766.0
2023-08-21 14:00:00,201.91,202.16,201.73,201.78,3634.0,201.3611,201.6105,201.1816,201.2315,3634.0
2023-08-21 14:30:00,201.91,202.42,201.82,202.21,6771.0,201.3611,201.8698,201.2714,201.6603,6771.0
2023-08-21 15:00:00,202.2,202.67,202.2,202.34,5978.0,201.6503,202.1191,201.6503,201.79,5978.0
2023-08-21 15:30:00,202.31,202.61,201.85,201.96,24714.0,201.7601,202.0592,201.3013,201.411,24714.0
2023-08-22 09:30:00,202.04,203.74,202.04,203.62,10511.0,201.4908,203.1862,201.4908,203.0665,10511.0
2023-08-22 10:00:00,203.65,203.86,203.33,203.46,4754.0,203.0964,203.3058,202.7773,202.9069,4754.0
2023-08-22 10:30:00,203.37,203.95,202.98,203.9,7952.0,202.8172,203.3956,202.4282,203.3457,7952.0
2023-08-22 11:00:00,203.97,204.36,203.77,204.13,8673.0,203.4155,203.8045,203.2161,203.5751,8673.0
2023-08-22 11:30:00,204.22,204.34,203.58,203.59,6129.0,203.6649,203.7845,203.0266,203.0366,6129.0
2023-08-22 12:00:00,203.65,204.02,203.37,203.59,9465.0,203.0964,203.4654,202.8172,203.0366,9465.0
2023-08-22 12:30:00,203.85,203.97,203.51,203.59,5682.0,203.2959,203.4155,202.9568,203.0366,5682.0
2023-08-22 13:00:00,203.58,203.58,203.04,203.42,4202.0,203.0266,203.0266,202.4881,202.867,4202.0
2023-08-22 13:30:00,203.34,203.55,202.7,202.92,13209.0,202.7873,202.9967,202.149,202.3684,13209.0
2023-08-22 14:00:00,202.84,203.24,202.72,203.24,5400.0,202.2886,202.6875,202.1689,202.6875,5400.0
2023-08-22 14:30:00,203.38,203.54,203.24,203.29,2700.0,202.8271,202.9867,202.6875,202.7374,2700.0
2023-08-22 15:00:00,203.34,203.77,203.27,203.47,4562.0,202.7873,203.2161,202.7174,202.9169,4562.0
2023-08-22 15:30:00,203.53,203.53,202.85,202.9,31438.0,202.9767,202.9767,202.2986,202.3484,31438.0
2023-08-23 09:30:00,203.72,206.34,203.72,206.14,17222.0,203.1662,205.7791,203.1662,205.5796,17222.0
2023-08-23 10:00:00,206.06,206.65,205.56,206.01,8504.0,205.4999,206.0883,205.0012,205.45,8504.0
2023-08-23 10:30:00,205.63,206.26,205.59,206.11,4756.0,205.071,205.6993,205.0311,205.5497,4756.0
2023-08-23 11:00:00,206.08,206.11,205.31,205.38,10328.0,205.5198,205.5497,204.7519,204.8217,10328.0
2023-08-23 11:30:00,205.45,205.45,204.9,205.35,5321.0,204.8915,204.8915,204.343,204.7918,5321.0
2023-08-23 12:00:00,205.29,205.6,204.95,205.59,7050.0,204.7319,205.0411,204.3929,205.0311,7050.0
2023-08-23 12:30:00,205.67,206.03,205.58,205.87,7729.0,205.1109,205.4699,205.0212,205.3104,7729.0
2023-08-23 13:00:00,205.88,205.99,205.62,205.95,5765.0,205.3203,205.43,205.0611,205.3902,5765.0
2023-08-23 13:30:00,205.95,206.27,205.93,206.25,5679.0,205.3902,205.7093,205.3702,205.6893,5679.0
2023-08-23 14:00:00,206.17,206.17,205.79,205.85,6889.0,205.6096,205.6096,205.2306,205.2904,6889.0
2023-08-23 14:30:00,205.95,206.14,205.68,206.14,5402.0,205.3902,205.5796,205.1209,205.5796,5402.0
2023-08-23 15:00:00,206.04,206.11,205.78,205.91,11330.0,205.4799,205.5497,205.2206,205.3503,11330.0
2023-08-23 15:30:00,205.93,205.99,204.89,205.1,27137.0,205.3702,205.43,204.333,204.5425,27137.0
2023-08-24 09:30:00,205.89,206.55,205.43,206.13,6349.0,205.3303,205.9885,204.8716,205.5697,6349.0
2023-08-24 10:00:00,206.13,206.32,204.66,204.88,5841.0,205.5697,205.7591,204.1037,204.3231,5841.0
2023-08-24 10:30:00,204.78,204.95,204.34,204.52,6795.0,204.2233,204.3929,203.7845,203.964,6795.0
2023-08-24 11:00:00,204.38,204.43,204.1,204.27,4456.0,203.8244,203.8743,203.5452,203.7147,4456.0
2023-08-24 11:30:00,204.3,204.3,203.68,203.93,10158.0,203.7446,203.7446,203.1263,203.3756,10158.0
2023-08-24 12:00:00,204.15,204.54,204.02,204.49,3186.0,203.595,203.984,203.4654,203.9341,3186.0
2023-08-24 12:30:00,204.33,204.51,204.21,204.21,3400.0,203.7746,203.9541,203.6549,203.6549,3400.0
2023-08-24 13:00:00,204.26,204.26,203.8,203.94,4200.0,203.7047,203.7047,203.246,203.3856,4200.0
2023-08-24 13:30:00,203.94,204.04,203.75,203.9,3500.0,203.3856,203.4853,203.1961,203.3457,3500.0
2023-08-24 14:00:00,203.89,204.02,203.57,203.64,3825.0,203.3358,203.4654,203.0166,203.0864,3825.0
2023-08-24 14:30:00,203.71,203.77,203.55,203.72,2700.0,203.1562,203.2161,202.9967,203.1662,2700.0
2023-08-24 15:00:00,203.81,203.94,203.4,203.4,17718.0,203.256,203.3856,202.8471,202.8471,17718.0
2023-08-24 15:30:00,203.42,203.83,202.53,202.57,46438.0,202.867,203.2759,201.9795,202.0193,46438.0
2023-08-25 09:30:00,203.34,205.09,203.34,204.48,6826.0,202.7873,204.5325,202.7873,203.9242,6826.0
2023-08-25 10:00:00,204.52,204.99,203.68,204.02,7127.0,203.964,204.4328,203.1263,203.4654,7127.0
2023-08-25 10:30:00,203.81,203.96,202.79,202.94,8852.0,203.256,203.4056,202.2387,202.3883,8852.0
2023-08-25 11:00:00,202.91,203.76,202.68,203.73,7789.0,202.3584,203.2061,202.129,203.1762,7789.0
2023-08-25 11:30:00,203.75,204.08,203.41,203.45,6225.0,203.1961,203.5252,202.8571,202.897,6225.0
2023-08-25 12:00:00,203.73,204.5,203.72,204.43,4136.0,203.1762,203.9441,203.1662,203.8743,4136.0
2023-08-25 12:30:00,204.43,204.6,204.08,204.58,5691.0,203.8743,204.0438,203.5252,204.0239,5691.0
2023-08-25 13:00:00,204.53,204.54,204.02,204.11,5072.0,203.974,203.984,203.4654,203.5552,5072.0
2023-08-25 13:30:00,204.0,204.75,203.9,204.58,7217.0,203.4455,204.1934,203.3457,204.0239,7217.0
2023-08-25 14:00:00,204.56,205.32,204.56,205.2,6733.0,204.0039,204.7619,204.0039,204.6422,6733.0
2023-08-25 14:30:00,205.31,205.54,205.08,205.5,8372.0,204.7519,204.9813,204.5225,204.9414,8372.0
2023-08-25 15:00:00,205.63,205.86,205.41,205.73,13305.0,205.071,205.3004,204.8516,205.1708,13305.0
2023-08-25 15:30:00,205.73,206.03,205.54,205.68,48365.0,205.1708,205.4699,204.9813,205.1209,48365.0
2023-08-28 09:30:00,206.03,207.93,205.99,206.96,13989.0,205.4699,207.3648,205.43,206.3974,13989.0
2023-08-28 10:00:00,207.18,207.26,206.8,206.84,4234.0,206.6168,206.6966,206.2378,206.2777,4234.0
2023-08-28 10:30:00,206.84,206.84,205.84,205.99,3134.0,206.2777,206.2777,205.2805,205.43,3134.0
2023-08-28 11:00:00,205.95,206.05,205.74,206.0,4211.0,205.3902,205.4899,205.1807,205.44,4211.0
2023-08-28 11:30:00,206.2,206.66,206.16,206.66,3283.0,205.6395,206.0982,205.5996,206.0982,3283.0
2023-08-28 12:00:00,206.7,206.7,206.36,206.45,4327.0,206.1381,206.1381,205.799,205.8888,4327.0
2023-08-28 12:30:00,206.48,207.47,206.48,207.47,4471.0,205.9187,206.906,205.9187,206.906,4471.0
2023-08-28 13:00:00,207.49,207.59,206.96,207.07,7080.0,206.926,207.0257,206.3974,206.5071,7080.0
2023-08-28 13:30:00,207.07,207.21,206.11,206.22,3684.0,206.5071,206.6467,205.5497,205.6594,3684.0
2023-08-28 14:00:00,206.14,206.32,206.12,206.12,6485.0,205.5796,205.7591,205.5597,205.5597,6485.0
2023-08-28 14:30:00,206.15,206.53,206.1,206.29,4064.0,205.5896,205.9686,205.5397,205.7292,4064.0
2023-08-28 15:00:00,206.43,206.61,206.26,206.61,8040.0,205.8689,206.0484,205.6993,206.0484,8040.0
2023-08-28 15:30:00,206.54,206.67,206.26,206.55,26319.0,205.9786,206.1082,205.6993,205.9885,26319.0
2023-08-29 09:30:00,206.44,206.5,205.83,206.09,7203.0,205.8788,205.9387,205.2705,205.5298,7203.0
2023-08-29 10:00:00,206.17,206.64,205.94,206.13,9542.0,205.6096,206.0783,205.3802,205.5697,9542.0
2023-08-29 10:30:00,206.16,206.49,205.9,206.09,6060.0,205.5996,205.9287,205.3403,205.5298,6060.0
2023-08-29 11:00:00,206.17,206.45,205.95,206.07,6998.0,205.6096,205.8888,205.3902,205.5098,6998.0
2023-08-29 11:30:00,206.2,206.68,206.07,206.58,4220.0,205.6395,206.1182,205.5098,206.0184,4220.0
2023-08-29 12:00:00,206.46,206.88,206.26,206.85,5037.0,205.8988,206.3176,205.6993,206.2877,5037.0
2023-08-29 12:30:00,206.92,207.09,206.57,206.62,8061.0,206.3575,206.5271,206.0085,206.0583,8061.0
2023-08-29 13:00:00,206.62,207.14,206.62,206.99,4280.0,206.0583,206.5769,206.0583,206.4273,4280.0
2023-08-29 13:30:00,207.09,207.19,206.79,206.89,5629.0,206.5271,206.6268,206.2279,206.3276,5629.0
2023-08-29 14:00:00,206.95,207.11,206.83,206.83,9432.0,206.3874,206.547,206.2678,206.2678,9432.0
2023-08-29 14:30:00,206.92,207.39,206.89,206.95,8528.0,206.3575,206.8262,206.3276,206.3874,8528.0
2023-08-29 15:00:00,206.9,207.37,206.78,207.37,5284.0,206.3376,206.8063,206.2179,206.8063,5284.0
2023-08-29 15:30:00,207.37,207.45,207.12,207.41,29196.0,206.8063,206.8861,206.557,206.8462,29196.0
2023-08-30 09:30:00,207.35,209.13,207.24,208.84,10732.0,206.7863,208.5615,206.6766,208.2723,10732.0
2023-08-30 10:00:00,209.09,209.44,208.04,208.25,6590.0,208.5216,208.8707,207.4745,207.6839,6590.0
2023-08-30 10:30:00,208.13,208.84,208.13,208.75,3600.0,207.5642,208.2723,207.5642,208.1825,3600.0
2023-08-30 11:00:00,208.75,208.95,208.2,208.76,8104.0,208.1825,208.382,207.634,208.1925,8104.0
2023-08-30 11:30:00,208.79,209.12,208.79,209.11,6219.0,208.2224,208.5515,208.2224,208.5416,6219.0
2023-08-30 12:00:00,209.18,209.18,208.82,208.98,5751.0,208.6114,208.6114,208.2524,208.4119,5751.0
2023-08-30 12:30:00,208.88,209.15,208.87,208.97,3740.0,208.3122,208.5815,208.3022,208.4019,3740.0
2023-08-30 13:00:00,209.06,209.14,208.92,209.07,3400.0,208.4917,208.5715,208.3521,208.5017,3400.0
2023-08-30 13:30:00,209.09,209.31,208.86,208.98,6718.0,208.5216,208.741,208.2922,208.4119,6718.0
2023-08-30 14:00:00,209.19,209.22,208.94,208.97,5683.0,208.6213,208.6513,208.372,208.4019,5683.0
2023-08-30 14:30:00,209.11,209.54,209.1,209.24,4936.0,208.5416,208.9704,208.5316,208.6712,4936.0
2023-08-30 15:00:00,209.31,209.47,209.08,209.24,9182.0,208.741,208.9006,208.5116,208.6712,9182.0
2023-08-30 15:30:00,209.3,209.38,208.96,209.17,28551.0,208.731,208.8108,208.392,208.6014,28551.0
2023-08-31 09:30:00,209.96,210.61,209.96,210.61,15795.0,209.3893,210.0375,209.3893,210.0375,15795.0
2023-08-31 10:00:00,210.43,210.64,210.01,210.44,7632.0,209.858,210.0674,209.4391,209.868,7632.0
2023-08-31 10:30:00,210.42,210.58,209.9,210.0,8879.0,209.848,210.0076,209.3294,209.4291,8879.0
2023-08-31 11:00:00,209.89,209.94,209.56,209.79,13930.0,209.3194,209.3693,208.9903,209.2197,13930.0
2023-08-31 11:30:00,209.76,209.82,209.56,209.76,5700.0,209.1898,209.2496,208.9903,209.1898,5700.0
2023-08-31 12:00:00,209.67,209.68,209.4,209.45,7584.0,209.1,209.11,208.8308,208.8806,7584.0
2023-08-31 12:30:00,209.51,209.56,208.96,209.32,3291.0,208.9405,208.9903,208.392,208.751,3291.0
2023-08-31 13:00:00,209.33,209.56,209.32,209.56,4315.0,208.761,208.9903,208.751,208.9903,4315.0
2023-08-31 13:30:00,209.61,209.92,209.59,209.86,4233.0,209.0402,209.3494,209.0203,209.2895,4233.0
2023-08-31 14:00:00,209.93,210.0,209.71,209.71,2756.0,209.3593,209.4291,209.1399,209.1399,2756.0
2023-08-31 14:30:00,209.76,209.79,209.23,209.23,3730.0,209.1898,209.2197,208.6612,208.6612,3730.0
2023-08-31 15:00:00,209.17,209.33,208.73,208.73,7498.0,208.6014,208.761,208.1626,208.1626,7498.0
2023-08-31 15:30:00,208.8,208.97,207.48,207.84,91887.0,208.2324,208.4019,206.916,207.275,91887.0
2023-09-01 09:30:00,208.16,208.6,206.39,207.14,23513.0,207.5941,208.033,205.829,206.5769,23513.0
2023-09-01 10:00:00,207.02,207.08,206.43,206.56,12086.0,206.4572,206.5171,205.8689,205.9985,12086.0
2023-09-01 10:30:00,206.48,206.49,205.9,206.15,8614.0,205.9187,205.9287,205.3403,205.5896,8614.0
2023-09-01 11:00:00,206.17,206.69,206.04,206.04,9192.0,205.6096,206.1281,205.4799,205.4799,9192.0
2023-09-01 11:30:00,205.96,205.96,204.92,204.93,3041.0,205.4001,205.4001,204.363,204.3729,3041.0
2023-09-01 12:00:00,204.93,205.25,204.93,205.09,5885.0,204.3729,204.6921,204.3729,204.5325,5885.0
2023-09-01 12:30:00,205.06,205.12,204.37,204.6,4629.0,204.5026,204.5624,203.8145,204.0438,4629.0
2023-09-01 13:00:00,204.67,204.71,204.46,204.46,3619.0,204.1136,204.1535,203.9042,203.9042,3619.0
2023-09-01 13:30:00,204.38,204.38,204.05,204.1,6797.0,203.8244,203.8244,203.4953,203.5452,6797.0
2023-09-01 14:00:00,204.09,204.38,203.97,204.22,7767.0,203.5352,203.8244,203.4155,203.6649,7767.0
2023-09-01 14:30:00,204.23,204.37,204.04,204.16,5151.0,203.6748,203.8145,203.4853,203.605,5151.0
2023-09-01 15:00:00,204.25,204.86,204.25,204.8,8396.0,203.6948,204.3031,203.6948,204.2433,8396.0
2023-09-01 15:30:00,204.84,205.31,204.81,205.15,31445.0,204.2832,204.7519,204.2533,204.5923,31445.0
2023-09-05 09:30:00,205.31,206.9,205.31,206.88,23804.0,204.7519,206.3376,204.7519,206.3176,23804.0
2023-09-05 10:00:00,206.91,207.42,206.55,206.97,10472.0,206.3475,206.8562,205.9885,206.4074,10472.0
2023-09-05 10:30:00,207.24,207.3,206.74,206.74,8461.0,206.6766,206.7365,206.178,206.178,8461.0
2023-09-05 11:00:00,206.78,207.0,206.63,206.77,14116.0,206.2179,206.4373,206.0683,206.2079,14116.0
2023-09-05 11:30:00,206.86,207.13,206.55,207.01,26705.0,206.2977,206.5669,205.9885,206.4473,26705.0
2023-09-05 12:00:00,207.18,207.34,207.07,207.22,4297.0,206.6168,206.7764,206.5071,206.6567,4297.0
2023-09-05 12:30:00,207.22,207.59,207.2,207.34,3838.0,206.6567,207.0257,206.6368,206.7764,3838.0
2023-09-05 13:00:00,207.24,207.39,207.03,207.19,3673.0,206.6766,206.8262,206.4672,206.6268,3673.0
2023-09-05 13:30:00,207.12,207.12,206.65,206.71,6310.0,206.557,206.557,206.0883,206.1481,6310.0
2023-09-05 14:00:00,206.86,207.11,206.63,207.03,12848.0,206.2977,206.547,206.0683,206.4672,12848.0
2023-09-05 14:30:00,207.02,207.04,206.73,207.04,4907.0,206.4572,206.4772,206.168,206.4772,4907.0
2023-09-05 15:00:00,206.97,207.09,206.74,206.78,6514.0,206.4074,206.5271,206.178,206.2179,6514.0
2023-09-05 15:30:00,206.77,206.91,206.1,206.26,23039.0,206.2079,206.3475,205.5397,205.6993,23039.0
2023-09-06 09:30:00,206.37,206.99,205.26,206.49,13219.0,205.809,206.4273,204.702,205.9287,13219.0
2023-09-06 10:00:00,206.3,207.11,206.15,206.56,9979.0,205.7392,206.547,205.5896,205.9985,9979.0
2023-09-06 10:30:00,206.69,207.01,206.53,206.78,6407.0,206.1281,206.4473,205.9686,206.2179,6407.0
2023-09-06 11:00:00,206.75,206.76,205.67,205.81,5861.0,206.188,206.198,205.1109,205.2505,5861.0
2023-09-06 11:30:00,205.83,205.87,205.47,205.71,7971.0,205.2705,205.3104,204.9115,205.1508,7971.0
2023-09-06 12:00:00,205.61,205.85,205.34,205.34,3212.0,205.0511,205.2904,204.7818,204.7818,3212.0
2023-09-06 12:30:00,205.18,205.33,204.82,204.82,2743.0,204.6222,204.7718,204.2632,204.2632,2743.0
2023-09-06 13:00:00,204.85,205.29,204.79,205.28,6313.0,204.2931,204.7319,204.2333,204.722,6313.0
2023-09-06 13:30:00,205.31,205.6,205.2,205.5,5628.0,204.7519,205.0411,204.6422,204.9414,5628.0
2023-09-06 14:00:00,205.61,205.72,205.48,205.57,2300.0,205.0511,205.1608,204.9214,205.0112,2300.0
2023-09-06 14:30:00,205.69,206.0,205.66,205.79,6018.0,205.1309,205.44,205.1009,205.2306,6018.0
2023-09-06 15:00:00,205.84,205.86,205.27,205.75,8567.0,205.2805,205.3004,204.712,205.1907,8567.0
2023-09-06 15:30:00,205.84,205.85,205.17,205.58,37459.0,205.2805,205.2904,204.6123,205.0212,37459.0
2023-09-07 09:30:00,205.5,206.56,205.21,206.26,6417.0,204.9414,205.9985,204.6522,205.6993,6417.0
2023-09-07 10:00:00,206.13,207.07,205.88,207.0,7888.0,205.5697,206.5071,205.3203,206.4373,7888.0
2023-09-07 10:30:00,207.05,207.88,207.0,207.62,5856.0,206.4872,207.3149,206.4373,207.0556,5856.0
2023-09-07 11:00:00,207.61,207.66,207.23,207.53,7242.0,207.0456,207.0955,206.6667,206.9659,7242.0
2023-09-07 11:30:00,207.53,207.95,207.51,207.94,7309.0,206.9659,207.3847,206.9459,207.3747,7309.0
2023-09-07 12:00:00,208.0,208.44,207.88,207.88,7680.0,207.4346,207.8734,207.3149,207.3149,7680.0
2023-09-07 12:30:00,207.91,207.94,207.72,207.81,4725.0,207.3448,207.3747,207.1553,207.2451,4725.0
2023-09-07 13:00:00,207.9,208.13,207.62,208.13,5430.0,207.3349,207.5642,207.0556,207.5642,5430.0
2023-09-07 13:30:00,208.3,208.3,207.68,208.07,8141.0,207.7338,207.7338,207.1155,207.5044,8141.0
2023-09-07 14:00:00,208.0,208.21,207.89,207.9,7613.0,207.4346,207.644,207.3249,207.3349,7613.0
2023-09-07 14:30:00,207.9,208.22,207.7,208.17,8338.0,207.3349,207.654,207.1354,207.6041,8338.0
2023-09-07 15:00:00,208.19,208.27,207.86,207.87,12289.0,207.6241,207.7038,207.295,207.3049,12289.0
2023-09-07 15:30:00,207.76,208.06,207.37,207.75,58522.0,207.1952,207.4944,206.8063,207.1853,58522.0
2023-09-08 09:30:00,207.66,209.31,206.85,208.61,9128.0,207.0955,208.741,206.2877,208.0429,9128.0
2023-09-08 10:00:00,208.53,208.99,208.45,208.97,5541.0,207.9631,208.4219,207.8834,208.4019,5541.0
2023-09-08 10:30:00,208.91,208.91,207.27,207.27,7659.0,208.3421,208.3421,206.7066,206.7066,7659.0
2023-09-08 11:00:00,207.28,207.61,207.27,207.35,6010.0,206.7165,207.0456,206.7066,206.7863,6010.0
2023-09-08 11:30:00,207.37,207.46,206.97,207.09,3830.0,206.8063,206.8961,206.4074,206.5271,3830.0
2023-09-08 12:00:00,207.0,207.24,206.97,207.0,3500.0,206.4373,206.6766,206.4074,206.4373,3500.0
2023-09-08 12:30:00,206.96,207.06,206.7,206.99,2915.0,206.3974,206.4971,206.1381,206.4273,2915.0
2023-09-08 13:00:00,206.98,206.98,206.46,206.51,4154.0,206.4174,206.4174,205.8988,205.9486,4154.0
2023-09-08 13:30:00,206.59,206.6,206.37,206.37,5220.0,206.0284,206.0384,205.809,205.809,5220.0
2023-09-08 14:00:00,206.49,206.61,206.08,206.51,5550.0,205.9287,206.0484,205.5198,205.9486,5550.0
2023-09-08 14:30:00,206.49,206.63,206.24,206.48,5699.0,205.9287,206.0683,205.6794,205.9187,5699.0
2023-09-08 15:00:00,206.5,206.5,206.11,206.16,9101.0,205.9387,205.9387,205.5497,205.5996,9101.0
2023-09-08 15:30:00,206.11,206.63,205.83,206.61,36219.0,205.5497,206.0683,205.2705,206.0484,36219.0
2023-09-11 09:30:00,206.07,207.19,204.56,204.56,46091.0,205.5098,206.6268,204.0039,204.0039,46091.0
2023-09-11 10:00:00,204.33,204.58,203.19,203.75,19666.0,203.7746,204.0239,202.6377,203.1961,19666.0
2023-09-11 10:30:00,203.66,203.66,201.88,202.15,8974.0,203.1064,203.1064,201.3312,201.6005,8974.0
2023-09-11 11:00:00,202.16,202.16,201.52,201.74,8301.0,201.6105,201.6105,200.9722,201.1916,8301.0
2023-09-11 11:30:00,201.74,201.98,201.15,201.68,7642.0,201.1916,201.4309,200.6032,201.1318,7642.0
2023-09-11 12:00:00,201.74,202.43,201.68,202.38,11273.0,201.1916,201.8797,201.1318,201.8299,11273.0
2023-09-11 12:30:00,202.26,202.42,201.98,202.1,5813.0,201.7102,201.8698,201.4309,201.5506,5813.0
2023-09-11 13:00:00,202.2,202.37,202.1,202.25,4403.0,201.6503,201.8199,201.5506,201.7002,4403.0
2023-09-11 13:30:00,202.25,203.08,202.15,202.83,13999.0,201.7002,202.528,201.6005,202.2786,13999.0
2023-09-11 14:00:00,202.94,203.11,202.61,202.98,8290.0,202.3883,202.5579,202.0592,202.4282,8290.0
2023-09-11 14:30:00,202.95,203.38,202.92,203.27,8773.0,202.3983,202.8271,202.3684,202.7174,8773.0
2023-09-11 15:00:00,203.21,203.27,202.52,202.59,9265.0,202.6576,202.7174,201.9695,202.0393,9265.0
2023-09-11 15:30:00,202.55,202.83,201.81,202.24,79051.0,201.9994,202.2786,201.2614,201.6902,79051.0
2023-09-12 09:30:00,201.17,201.83,200.72,201.72,7163.0,200.6231,201.2814,200.1744,201.1717,7163.0
2023-09-12 10:00:00,201.73,202.01,201.38,201.94,26528.0,201.1816,201.4609,200.8326,201.3911,26528.0
2023-09-12 10:30:00,201.93,202.06,200.59,200.59,12942.0,201.3811,201.5107,200.0447,200.0447,12942.0
2023-09-12 11:00:00,200.51,200.89,200.32,200.67,11254.0,199.9649,200.3439,199.7755,200.1245,11254.0
2023-09-12 11:30:00,200.75,200.77,200.15,200.26,11719.0,200.2043,200.2242,199.6059,199.7156,11719.0
2023-09-12 12:00:00,200.24,200.25,199.75,199.75,17357.0,199.6957,199.7057,199.207,199.207,17357.0
2023-09-12 12:30:00,199.75,199.85,199.32,199.49,9534.0,199.207,199.3067,198.7782,198.9477,9534.0
2023-09-12 13:00:00,199.55,200.07,199.33,200.0,9261.0,199.0076,199.5261,198.7882,199.4563,9261.0
2023-09-12 13:30:00,200.03,200.03,199.5,199.8,6423.0,199.4862,199.4862,198.9577,199.2569,6423.0
2023-09-12 14:00:00,199.74,199.74,199.35,199.49,7278.0,199.197,199.197,198.8081,198.9477,7278.0
2023-09-12 14:30:00,199.49,199.63,199.17,199.21,12151.0,198.9477,199.0873,198.6286,198.6685,12151.0
2023-09-12 15:00:00,199.22,199.22,198.45,198.55,24677.0,198.6785,198.6785,197.9105,198.0103,24677.0
2023-09-12 15:30:00,198.63,199.19,198.36,198.52,66975.0,198.0901,198.6485,197.8208,197.9804,66975.0
2023-09-13 09:30:00,198.62,199.76,198.62,199.15,17373.0,198.0801,199.217,198.0801,198.6086,17373.0
2023-09-13 10:00:00,199.14,199.23,198.33,199.03,17014.0,198.5987,198.6884,197.7909,198.489,17014.0
2023-09-13 10:30:00,199.03,199.48,198.87,198.99,11073.0,198.489,198.9377,198.3294,198.4491,11073.0
2023-09-13 11:00:00,199.04,199.11,198.45,198.79,17819.0,198.4989,198.5687,197.9105,198.2496,17819.0
2023-09-13 11:30:00,198.84,199.33,198.76,199.33,10209.0,198.2995,198.7882,198.2197,198.7882,10209.0
2023-09-13 12:00:00,199.37,199.38,198.88,199.23,6886.0,198.828,198.838,198.3394,198.6884,6886.0
2023-09-13 12:30:00,199.34,199.39,198.93,199.12,12308.0,198.7981,198.848,198.3892,198.5787,12308.0
2023-09-13 13:00:00,199.18,199.24,199.07,199.17,9460.0,198.6386,198.6984,198.5289,198.6286,9460.0
2023-09-13 13:30:00,199.1,199.32,198.95,199.06,11849.0,198.5588,198.7782,198.4092,198.5189,11849.0
2023-09-13 14:00:00,199.19,199.41,199.12,199.12,12024.0,198.6485,198.8679,198.5787,198.5787,12024.0
2023-09-13 14:30:00,199.11,199.39,199.03,199.32,9788.0,198.5687,198.848,198.489,198.7782,9788.0
2023-09-13 15:00:00,199.21,199.38,198.93,199.08,17822.0,198.6685,198.838,198.3892,198.5388,17822.0
2023-09-13 15:30:00,199.16,200.04,198.88,199.47,93243.0,198.6186,199.4962,198.3394,198.9278,93243.0
2023-09-14 09:30:00,200.73,201.39,200.02,200.62,16548.0,200.1843,200.8426,199.4763,200.0746,16548.0
2023-09-14 10:00:00,200.73,201.5,200.65,201.34,12575.0,200.1843,200.9523,200.1046,200.7927,12575.0
2023-09-14 10:30:00,201.17,201.23,200.35,200.67,7554.0,200.6231,200.683,199.8054,200.1245,7554.0
2023-09-14 11:00:00,200.65,200.97,200.47,200.83,10039.0,200.1046,200.4237,199.9251,200.2841,10039.0
2023-09-14 11:30:00,200.93,201.74,200.87,201.68,8434.0,200.3838,201.1916,200.324,201.1318,8434.0
2023-09-14 12:00:00,201.62,201.85,201.47,201.62,13307.0,201.0719,201.3013,200.9223,201.0719,13307.0
2023-09-14 12:30:00,201.62,201.95,201.42,201.85,8401.0,201.0719,201.401,200.8725,201.3013,8401.0
2023-09-14 13:00:00,201.85,201.85,201.09,201.25,8000.0,201.3013,201.3013,200.5434,200.7029,8000.0
2023-09-14 13:30:00,201.25,201.27,200.7,200.95,12277.0,200.7029,200.7229,200.1544,200.4037,12277.0
2023-09-14 14:00:00,201.02,201.09,200.62,200.64,9679.0,200.4736,200.5434,200.0746,200.0946,9679.0
2023-09-14 14:30:00,200.61,201.1,200.57,200.84,8754.0,200.0647,200.5533,200.0248,200.294,8754.0
2023-09-14 15:00:00,200.9,201.0,200.46,200.53,13924.0,200.3539,200.4536,199.9151,199.9849,13924.0
2023-09-14 15:30:00,200.49,200.89,200.27,200.34,49298.0,199.945,200.3439,199.7256,199.7954,49298.0
2023-09-15 09:30:00,200.86,202.41,200.33,202.3,72134.0,200.314,201.8598,199.7854,201.7501,72134.0
2023-09-15 10:00:00,202.61,202.61,201.33,201.45,13412.0,202.0592,202.0592,200.7827,200.9024,13412.0
2023-09-15 10:30:00,201.31,201.38,200.71,200.71,7605.0,200.7628,200.8326,200.1644,200.1644,7605.0
2023-09-15 11:00:00,200.66,201.2,200.46,201.17,9980.0,200.1145,200.6531,199.9151,200.6231,9980.0
2023-09-15 11:30:00,201.04,201.49,200.87,201.34,11003.0,200.4935,200.9423,200.324,200.7927,11003.0
2023-09-15 12:00:00,201.42,201.66,201.25,201.57,7529.0,200.8725,201.1118,200.7029,201.0221,7529.0
2023-09-15 12:30:00,201.64,201.68,200.74,200.89,10125.0,201.0919,201.1318,200.1943,200.3439,10125.0
2023-09-15 13:00:00,200.97,201.0,200.68,200.68,7984.0,200.4237,200.4536,200.1345,200.1345,7984.0
2023-09-15 13:30:00,200.4,201.26,200.4,201.19,11454.0,199.8552,200.7129,199.8552,200.6431,11454.0
2023-09-15 14:00:00,201.03,201.18,200.74,201.03,10814.0,200.4835,200.6331,200.1943,200.4835,10814.0
2023-09-15 14:30:00,201.05,201.1,200.75,201.0,9080.0,200.5035,200.5533,200.2043,200.4536,9080.0
2023-09-15 15:00:00,200.88,200.9,200.38,200.71,12339.0,200.3339,200.3539,199.8353,200.1644,12339.0
2023-09-15 15:30:00,200.71,200.93,200.04,200.72,60651.0,200.1644,200.3838,199.4962,200.1744,60651.0
2023-09-18 09:30:00,200.2,201.74,200.2,201.53,7196.0,199.6558,201.1916,199.6558,200.9822,7196.0
2023-09-18 10:00:00,201.75,202.04,201.28,201.38,3843.0,201.2016,201.4908,200.7329,200.8326,3843.0
2023-09-18 10:30:00,201.48,201.73,200.97,201.18,2825.0,200.9323,201.1816,200.4237,200.6331,2825.0
2023-09-18 11:00:00,200.98,201.09,200.62,200.68,8524.0,200.4337,200.5434,200.0746,200.1345,8524.0
2023-09-18 11:30:00,200.76,201.28,200.66,201.24,4287.0,200.2143,200.7329,200.1145,200.693,4287.0
2023-09-18 12:00:00,201.24,201.27,200.19,200.19,7745.0,200.693,200.7229,199.6458,199.6458,7745.0
2023-09-18 12:30:00,200.25,200.89,200.25,200.59,5877.0,199.7057,200.3439,199.7057,200.0447,5877.0
2023-09-18 13:00:00,200.67,201.01,200.55,200.86,4866.0,200.1245,200.4636,200.0048,200.314,4866.0
2023-09-18 13:30:00,200.89,200.92,200.43,200.56,5346.0,200.3439,200.3738,199.8852,200.0148,5346.0
2023-09-18 14:00:00,200.54,200.78,200.27,200.27,6933.0,199.9949,200.2342,199.7256,199.7256,6933.0
2023-09-18 14:30:00,200.26,200.56,200.2,200.44,11091.0,199.7156,200.0148,199.6558,199.8951,11091.0
2023-09-18 15:00:00,200.39,200.56,200.24,200.24,7152.0,199.8453,200.0148,199.6957,199.6957,7152.0
2023-09-18 15:30:00,200.24,200.3,199.48,199.72,64484.0,199.6957,199.7555,198.9377,199.1771,64484.0
2023-09-19 09:30:00,199.04,201.71,198.67,200.37,12054.0,198.4989,201.1617,198.1299,199.8253,12054.0
2023-09-19 10:00:00,200.32,200.48,199.3,199.87,9248.0,199.7755,199.935,198.7582,199.3267,9248.0
2023-09-19 10:30:00,199.93,199.94,199.21,199.35,5827.0,199.3865,199.3965,198.6685,198.8081,5827.0
2023-09-19 11:00:00,199.45,200.43,199.32,200.38,6268.0,198.9078,199.8852,198.7782,199.8353,6268.0
2023-09-19 11:30:00,200.3,200.44,200.22,200.36,6256.0,199.7555,199.8951,199.6757,199.8154,6256.0
2023-09-19 12:00:00,200.28,200.5,200.27,200.41,4495.0,199.7356,199.955,199.7256,199.8652,4495.0
2023-09-19 12:30:00,200.33,200.73,200.17,200.61,5619.0,199.7854,200.1843,199.6259,200.0647,5619.0
2023-09-19 13:00:00,200.58,200.77,200.44,200.44,4620.0,200.0348,200.2242,199.8951,199.8951,4620.0
2023-09-19 13:30:00,200.48,200.5,200.26,200.5,3804.0,199.935,199.955,199.7156,199.955,3804.0
2023-09-19 14:00:00,200.61,200.64,200.37,200.37,4721.0,200.0647,200.0946,199.8253,199.8253,4721.0
2023-09-19 14:30:00,200.26,200.75,200.26,200.56,6107.0,199.7156,200.2043,199.7156,200.0148,6107.0
2023-09-19 15:00:00,200.54,200.86,200.5,200.76,5437.0,199.9949,200.314,199.955,200.2143,5437.0
2023-09-19 15:30:00,200.76,200.85,200.33,200.46,23298.0,200.2143,200.304,199.7854,199.9151,23298.0
2023-09-20 09:30:00,201.52,201.99,201.08,201.24,8325.0,200.9722,201.4409,200.5334,200.693,8325.0
2023-09-20 10:00:00,201.47,201.86,201.44,201.68,3446.0,200.9223,201.3113,200.8924,201.1318,3446.0
2023-09-20 10:30:00,201.76,202.3,201.73,202.22,4902.0,201.2115,201.7501,201.1816,201.6703,4902.0
2023-09-20 11:00:00,202.32,202.46,202.13,202.29,5000.0,201.77,201.9096,201.5805,201.7401,5000.0
2023-09-20 11:30:00,202.45,202.68,202.31,202.62,4738.0,201.8997,202.129,201.7601,202.0692,4738.0
2023-09-20 12:00:00,202.63,202.87,202.31,202.82,4925.0,202.0792,202.3185,201.7601,202.2687,4925.0
2023-09-20 12:30:00,202.79,202.93,202.63,202.84,8413.0,202.2387,202.3784,202.0792,202.2886,8413.0
2023-09-20 13:00:00,202.85,202.9,202.47,202.48,4647.0,202.2986,202.3484,201.9196,201.9296,4647.0
2023-09-20 13:30:00,202.42,202.55,202.23,202.41,4390.0,201.8698,201.9994,201.6803,201.8598,4390.0
2023-09-20 14:00:00,202.4,202.4,201.53,202.28,12011.0,201.8498,201.8498,200.9822,201.7301,12011.0
2023-09-20 14:30:00,202.21,202.83,202.09,202.42,14524.0,201.6603,202.2786,201.5406,201.8698,14524.0
2023-09-20 15:00:00,202.36,202.36,201.38,201.73,13304.0,201.8099,201.8099,200.8326,201.1816,13304.0
2023-09-20 15:30:00,201.76,201.76,200.68,200.74,35029.0,201.2115,201.2115,200.1345,200.1943,35029.0
2023-09-21 09:30:00,200.35,200.59,198.58,198.6,49733.0,199.8054,200.0447,198.0402,198.0601,49733.0
2023-09-21 10:00:00,199.01,199.26,198.75,198.75,12136.0,198.469,198.7183,198.2097,198.2097,12136.0
2023-09-21 10:30:00,198.78,199.07,198.64,198.73,9402.0,198.2396,198.5289,198.1,198.1898,9402.0
2023-09-21 11:00:00,198.78,199.99,198.46,199.8,26273.0,198.2396,199.4464,197.9205,199.2569,26273.0
2023-09-21 11:30:00,199.81,200.81,199.73,200.73,10878.0,199.2668,200.2641,199.1871,200.1843,10878.0
2023-09-21 12:00:00,200.74,200.83,200.16,200.47,13638.0,200.1943,200.2841,199.6159,199.9251,13638.0
2023-09-21 12:30:00,200.45,200.47,200.15,200.36,6418.0,199.9051,199.9251,199.6059,199.8154,6418.0
2023-09-21 13:00:00,200.35,201.12,200.33,200.83,21471.0,199.8054,200.5733,199.7854,200.2841,21471.0
2023-09-21 13:30:00,200.84,201.13,200.74,201.0,26823.0,200.294,200.5833,200.1943,200.4536,26823.0
2023-09-21 14:00:00,200.92,201.0,200.67,200.75,7500.0,200.3738,200.4536,200.1245,200.2043,7500.0
2023-09-21 14:30:00,200.71,201.12,200.71,200.95,7649.0,200.1644,200.5733,200.1644,200.4037,7649.0
2023-09-21 15:00:00,201.0,201.2,200.91,201.04,6736.0,200.4536,200.6531,200.3639,200.4935,6736.0
2023-09-21 15:30:00,200.97,200.99,200.23,200.37,64850.0,200.4237,200.4436,199.6857,199.8253,64850.0
2023-09-22 09:30:00,200.71,201.08,200.32,200.42,8620.0,200.1644,200.5334,199.7755,199.8752,8620.0
2023-09-22 10:00:00,200.33,200.33,199.62,199.83,4624.0,199.7854,199.7854,199.0774,199.2868,4624.0
2023-09-22 10:30:00,199.97,200.57,199.9,200.48,5140.0,199.4264,200.0248,199.3566,199.935,5140.0
2023-09-22 11:00:00,200.66,201.46,200.66,201.46,6571.0,200.1145,200.9124,200.1145,200.9124,6571.0
2023-09-22 11:30:00,201.38,201.49,200.69,200.76,8646.0,200.8326,200.9423,200.1445,200.2143,8646.0
2023-09-22 12:00:00,200.67,200.96,200.67,200.9,5636.0,200.1245,200.4137,200.1245,200.3539,5636.0
2023-09-22 12:30:00,200.97,201.4,200.97,201.33,4312.0,200.4237,200.8525,200.4237,200.7827,4312.0
2023-09-22 13:00:00,201.28,201.37,200.42,200.5,6900.0,200.7329,200.8226,199.8752,199.955,6900.0
2023-09-22 13:30:00,200.5,200.58,200.02,200.29,8728.0,199.955,200.0348,199.4763,199.7455,8728.0
2023-09-22 14:00:00,200.23,200.25,199.96,199.96,6513.0,199.6857,199.7057,199.4164,199.4164,6513.0
2023-09-22 14:30:00,199.92,200.38,199.84,200.29,9128.0,199.3765,199.8353,199.2968,199.7455,9128.0
2023-09-22 15:00:00,200.31,200.95,200.23,200.87,11135.0,199.7655,200.4037,199.6857,200.324,11135.0
2023-09-22 15:30:00,200.85,200.94,199.45,199.65,34159.0,200.304,200.3938,198.9078,199.1073,34159.0
2023-09-25 09:30:00,199.35,200.71,198.76,200.44,6753.0,198.8081,200.1644,198.2197,199.8951,6753.0
2023-09-25 10:00:00,200.37,200.76,200.11,200.18,8692.0,199.8253,200.2143,199.566,199.6358,8692.0
2023-09-25 10:30:00,200.25,200.25,199.71,199.83,11308.0,199.7057,199.7057,199.1671,199.2868,11308.0
2023-09-25 11:00:00,199.87,200.67,199.81,200.62,4587.0,199.3267,200.1245,199.2668,200.0746,4587.0
2023-09-25 11:30:00,200.72,201.07,200.67,200.98,3238.0,200.1744,200.5234,200.1245,200.4337,3238.0
2023-09-25 12:00:00,201.02,201.22,200.95,201.22,4164.0,200.4736,200.673,200.4037,200.673,4164.0
2023-09-25 12:30:00,201.28,201.29,200.77,201.01,6139.0,200.7329,200.7428,200.2242,200.4636,6139.0
2023-09-25 13:00:00,201.02,201.27,201.02,201.09,3401.0,200.4736,200.7229,200.4736,200.5434,3401.0
2023-09-25 13:30:00,201.03,201.05,200.72,200.83,4466.0,200.4835,200.5035,200.1744,200.2841,4466.0
2023-09-25 14:00:00,200.85,201.09,200.76,200.8,5254.0,200.304,200.5434,200.2143,200.2542,5254.0
2023-09-25 14:30:00,200.78,201.0,200.66,200.66,6085.0,200.2342,200.4536,200.1145,200.1145,6085.0
2023-09-25 15:00:00,200.63,200.76,200.28,200.32,6391.0,200.0846,200.2143,199.7356,199.7755,6391.0
2023-09-25 15:30:00,200.44,201.07,200.34,201.01,38740.0,199.8951,200.5234,199.7954,200.4636,38740.0
2023-09-26 09:30:00,200.71,201.37,200.38,200.43,8051.0,200.1644,200.8226,199.8353,199.8852,8051.0
2023-09-26 10:00:00,200.46,200.97,200.04,200.58,17844.0,199.9151,200.4237,199.4962,200.0348,17844.0
2023-09-26 10:30:00,200.58,200.75,200.1,200.45,5938.0,200.0348,200.2043,199.5561,199.9051,5938.0
2023-09-26 11:00:00,200.55,200.55,199.86,199.99,5556.0,200.0048,200.0048,199.3167,199.4464,5556.0
2023-09-26 11:30:00,200.06,200.33,199.6,199.69,8817.0,199.5162,199.7854,199.0574,199.1472,8817.0
2023-09-26 12:00:00,199.6,199.85,199.42,199.67,4686.0,199.0574,199.3067,198.8779,199.1272,4686.0
2023-09-26 12:30:00,199.66,200.16,199.5,200.06,4803.0,199.1173,199.6159,198.9577,199.5162,4803.0
2023-09-26 13:00:00,200.02,200.56,199.85,200.33,7447.0,199.4763,200.0148,199.3067,199.7854,7447.0
2023-09-26 13:30:00,200.31,200.32,200.03,200.24,4828.0,199.7655,199.7755,199.4862,199.6957,4828.0
2023-09-26 14:00:00,200.2,200.33,200.15,200.2,6500.0,199.6558,199.7854,199.6059,199.6558,6500.0
2023-09-26 14:30:00,200.18,200.51,200.12,200.42,5769.0,199.6358,199.9649,199.576,199.8752,5769.0
2023-09-26 15:00:00,200.47,200.47,200.01,200.08,7806.0,199.9251,199.9251,199.4663,199.5361,7806.0
2023-09-26 15:30:00,200.05,200.6,199.84,200.33,45286.0,199.5062,200.0547,199.2968,199.7854,45286.0
2023-09-27 09:30:00,200.86,201.79,200.86,201.78,7903.0,200.314,201.2415,200.314,201.2315,7903.0
2023-09-27 10:00:00,201.85,201.94,200.92,201.23,6368.0,201.3013,201.3911,200.3738,200.683,6368.0
2023-09-27 10:30:00,201.21,201.62,200.82,200.83,6746.0,200.663,201.0719,200.2741,200.2841,6746.0
2023-09-27 11:00:00,200.94,201.34,200.78,201.04,5099.0,200.3938,200.7927,200.2342,200.4935,5099.0
2023-09-27 11:30:00,201.0,201.24,200.64,200.81,6035.0,200.4536,200.693,200.0946,200.2641,6035.0
2023-09-27 12:00:00,200.73,200.73,200.02,200.29,5773.0,200.1843,200.1843,199.4763,199.7455,5773.0
2023-09-27 12:30:00,200.33,200.38,200.0,200.0,6045.0,199.7854,199.8353,199.4563,199.4563,6045.0
2023-09-27 13:00:00,200.07,200.12,199.47,199.47,6602.0,199.5261,199.576,198.9278,198.9278,6602.0
2023-09-27 13:30:00,199.41,199.48,199.11,199.4,5220.0,198.8679,198.9377,198.5687,198.858,5220.0
2023-09-27 14:00:00,199.4,199.69,199.37,199.66,4725.0,198.858,199.1472,198.828,199.1173,4725.0
2023-09-27 14:30:00,200.13,200.95,200.13,200.92,6376.0,199.586,200.4037,199.586,200.3738,6376.0
2023-09-27 15:00:00,200.99,201.31,200.99,201.25,5183.0,200.4436,200.7628,200.4436,200.7029,5183.0
2023-09-27 15:30:00,201.2,201.33,200.07,200.41,27363.0,200.6531,200.7827,199.5261,199.8652,27363.0
2023-09-28 09:30:00,199.68,201.51,199.44,201.36,20170.0,199.1372,200.9622,198.8979,200.8126,20170.0
2023-09-28 10:00:00,201.37,201.87,201.22,201.79,12795.0,200.8226,201.3212,200.673,201.2415,12795.0
2023-09-28 10:30:00,201.7,202.65,201.57,202.42,15199.0,201.1517,202.0991,201.0221,201.8698,15199.0
2023-09-28 11:00:00,202.37,203.35,202.29,203.06,9304.0,201.8199,202.7972,201.7401,202.508,9304.0
2023-09-28 11:30:00,203.16,203.39,203.03,203.12,6341.0,202.6077,202.8371,202.4781,202.5678,6341.0
2023-09-28 12:00:00,203.19,203.48,202.82,203.48,6487.0,202.6377,202.9269,202.2687,202.9269,6487.0
2023-09-28 12:30:00,203.5,203.68,202.95,203.0,11454.0,202.9468,203.1263,202.3983,202.4482,11454.0
2023-09-28 13:00:00,203.02,203.23,202.54,202.54,7740.0,202.4681,202.6775,201.9894,201.9894,7740.0
2023-09-28 13:30:00,202.52,202.54,202.01,202.04,8429.0,201.9695,201.9894,201.4609,201.4908,8429.0
2023-09-28 14:00:00,202.07,202.69,202.07,202.69,5574.0,201.5207,202.139,201.5207,202.139,5574.0
2023-09-28 14:30:00,202.7,202.74,202.33,202.57,6503.0,202.149,202.1889,201.78,202.0193,6503.0
2023-09-28 15:00:00,202.65,203.44,202.57,203.44,9066.0,202.0991,202.887,202.0193,202.887,9066.0
2023-09-28 15:30:00,203.45,203.46,202.43,202.53,42459.0,202.897,202.9069,201.8797,201.9795,42459.0
2023-09-29 09:30:00,203.35,204.14,203.0,204.14,8501.0,202.7972,203.5851,202.4482,203.5851,8501.0
2023-09-29 10:00:00,203.97,204.72,203.97,204.18,11225.0,203.4155,204.1635,203.4155,203.625,11225.0
2023-09-29 10:30:00,204.22,204.54,203.95,204.53,5856.0,203.6649,203.984,203.3956,203.974,5856.0
2023-09-29 11:00:00,204.52,204.57,204.19,204.28,6300.0,203.964,204.0139,203.6349,203.7247,6300.0
2023-09-29 11:30:00,204.26,204.43,203.99,204.1,5539.0,203.7047,203.8743,203.4355,203.5452,5539.0
2023-09-29 12:00:00,203.99,204.27,203.79,204.09,4295.0,203.4355,203.7147,203.236,203.5352,4295.0
2023-09-29 12:30:00,204.07,204.44,203.82,203.97,5410.0,203.5153,203.8843,203.2659,203.4155,5410.0
2023-09-29 13:00:00,203.9,203.9,203.37,203.37,3919.0,203.3457,203.3457,202.8172,202.8172,3919.0
2023-09-29 13:30:00,203.44,203.55,202.92,202.93,4340.0,202.887,202.9967,202.3684,202.3784,4340.0
2023-09-29 14:00:00,202.95,203.02,202.82,202.98,1624.0,202.3983,202.4681,202.2687,202.4282,1624.0
2023-09-29 14:30:00,203.01,203.24,202.83,203.11,2595.0,202.4581,202.6875,202.2786,202.5579,2595.0
2023-09-29 15:00:00,203.27,203.34,202.92,203.01,4993.0,202.7174,202.7873,202.3684,202.4581,4993.0
2023-09-29 15:30:00,203.02,203.23,202.29,202.53,33625.0,202.4681,202.6775,201.7401,201.9795,33625.0
2023-10-02 09:30:00,202.53,203.4,202.05,203.4,43041.0,201.9795,202.8471,201.5008,202.8471,43041.0
2023-10-02 10:00:00,203.19,203.41,203.02,203.02,5642.0,202.6377,202.8571,202.4681,202.4681,5642.0
2023-10-02 10:30:00,202.9,203.01,201.87,201.87,6710.0,202.3484,202.4581,201.3212,201.3212,6710.0
2023-10-02 11:00:00,201.88,203.43,201.87,203.43,6223.0,201.3312,202.877,201.3212,202.877,6223.0
2023-10-02 11:30:00,203.41,203.41,202.19,202.33,7722.0,202.8571,202.8571,201.6404,201.78,7722.0
2023-10-02 12:00:00,202.03,202.27,202.03,202.09,4007.0,201.4808,201.7202,201.4808,201.5406,4007.0
2023-10-02 12:30:00,202.28,202.3,201.58,201.68,4500.0,201.7301,201.7501,201.032,201.1318,4500.0
2023-10-02 13:00:00,201.73,201.96,201.51,201.91,4591.0,201.1816,201.411,200.9622,201.3611,4591.0
2023-10-02 13:30:00,202.08,202.08,201.78,201.78,5006.0,201.5307,201.5307,201.2315,201.2315,5006.0
2023-10-02 14:00:00,201.76,202.43,201.76,201.81,5226.0,201.2115,201.8797,201.2115,201.2614,5226.0
2023-10-02 14:30:00,201.98,202.07,201.82,201.82,5686.0,201.4309,201.5207,201.2714,201.2714,5686.0
2023-10-02 15:00:00,201.82,201.94,201.3,201.34,13466.0,201.2714,201.3911,200.7528,200.7927,13466.0
2023-10-02 15:30:00,201.34,202.45,201.34,202.43,18827.0,200.7927,201.8997,200.7927,201.8797,18827.0
2023-10-03 09:30:00,200.78,203.21,200.52,203.13,9826.0,200.2342,202.6576,199.9749,202.5778,9826.0
2023-10-03 10:00:00,203.18,203.18,201.75,201.75,6459.0,202.6277,202.6277,201.2016,201.2016,6459.0
2023-10-03 10:30:00,201.73,202.23,201.59,202.23,13135.0,201.1816,201.6803,201.042,201.6803,13135.0
2023-10-03 11:00:00,202.13,202.33,201.74,201.83,8000.0,201.5805,201.78,201.1916,201.2814,8000.0
2023-10-03 11:30:00,201.73,202.25,201.37,202.09,9064.0,201.1816,201.7002,200.8226,201.5406,9064.0
2023-10-03 12:00:00,202.18,202.68,201.87,202.27,10356.0,201.6304,202.129,201.3212,201.7202,10356.0
2023-10-03 12:30:00,202.3,202.3,201.35,201.66,13755.0,201.7501,201.7501,200.8027,201.1118,13755.0
2023-10-03 13:00:00,201.67,202.09,201.67,201.79,6399.0,201.1218,201.5406,201.1218,201.2415,6399.0
2023-10-03 13:30:00,201.68,201.68,201.15,201.17,8503.0,201.1318,201.1318,200.6032,200.6231,8503.0
2023-10-03 14:00:00,201.09,201.1,200.65,201.01,19624.0,200.5434,200.5533,200.1046,200.4636,19624.0
2023-10-03 14:30:00,201.0,201.47,200.97,201.39,23139.0,200.4536,200.9223,200.4237,200.8426,23139.0
2023-10-03 15:00:00,201.35,201.51,201.23,201.42,19644.0,200.8027,200.9622,200.683,200.8725,19644.0
2023-10-03 15:30:00,201.38,201.56,200.98,201.45,51791.0,200.8326,201.0121,200.4337,200.9024,51791.0
2023-10-04 09:30:00,201.91,203.78,201.43,203.74,27483.0,201.3611,203.2261,200.8824,203.1862,27483.0
2023-10-04 10:00:00,203.61,203.84,201.33,201.68,27441.0,203.0565,203.2859,200.7827,201.1318,27441.0
2023-10-04 10:30:00,201.56,202.42,201.56,201.97,41363.0,201.0121,201.8698,201.0121,201.421,41363.0
2023-10-04 11:00:00,201.91,202.63,201.85,202.37,28132.0,201.3611,202.0792,201.3013,201.8199,28132.0
2023-10-04 11:30:00,202.39,203.0,202.07,202.98,8063.0,201.8398,202.4482,201.5207,202.4282,8063.0
2023-10-04 12:00:00,202.87,202.89,202.39,202.63,6065.0,202.3185,202.3385,201.8398,202.0792,6065.0
2023-10-04 12:30:00,202.63,202.99,202.41,202.41,9265.0,202.0792,202.4382,201.8598,201.8598,9265.0
2023-10-04 13:00:00,202.51,202.57,202.26,202.26,8533.0,201.9595,202.0193,201.7102,201.7102,8533.0
2023-10-04 13:30:00,202.29,202.55,202.29,202.44,21517.0,201.7401,201.9994,201.7401,201.8897,21517.0
2023-10-04 14:00:00,202.46,202.47,201.84,202.11,17690.0,201.9096,201.9196,201.2913,201.5606,17690.0
2023-10-04 14:30:00,202.18,202.44,201.93,202.44,30379.0,201.6304,201.8897,201.3811,201.8897,30379.0
2023-10-04 15:00:00,202.63,203.74,202.46,203.32,11483.0,202.0792,203.1862,201.9096,202.7673,11483.0
2023-10-04 15:30:00,203.32,204.85,203.32,204.51,84929.0,202.7673,204.2931,202.7673,203.9541,84929.0
2023-10-05 09:30:00,204.4,205.7,203.92,204.24,23655.0,203.8444,205.1408,203.3657,203.6848,23655.0
2023-10-05 10:00:00,204.12,204.19,202.73,203.61,34302.0,203.5651,203.6349,202.1789,203.0565,34302.0
2023-10-05 10:30:00,203.55,203.93,203.11,203.13,5339.0,202.9967,203.3756,202.5579,202.5778,5339.0
2023-10-05 11:00:00,203.23,203.65,202.88,203.53,3917.0,202.6775,203.0964,202.3285,202.9767,3917.0
2023-10-05 11:30:00,203.47,204.26,203.3,204.19,11699.0,202.9169,203.7047,202.7474,203.6349,11699.0
2023-10-05 12:00:00,204.16,204.69,204.08,204.66,3177.0,203.605,204.1336,203.5252,204.1037,3177.0
2023-10-05 12:30:00,204.72,204.77,204.11,204.18,2475.0,204.1635,204.2134,203.5552,203.625,2475.0
2023-10-05 13:00:00,204.16,204.44,204.04,204.44,2465.0,203.605,203.8843,203.4853,203.8843,2465.0
2023-10-05 13:30:00,204.37,204.87,204.37,204.59,6475.0,203.8145,204.3131,203.8145,204.0339,6475.0
2023-10-05 14:00:00,204.7,204.7,204.47,204.5,11861.0,204.1436,204.1436,203.9142,203.9441,11861.0
2023-10-05 14:30:00,204.55,205.22,204.47,205.22,8759.0,203.994,204.6621,203.9142,204.6621,8759.0
2023-10-05 15:00:00,205.13,205.13,204.66,205.1,11512.0,204.5724,204.5724,204.1037,204.5425,11512.0
2023-10-05 15:30:00,205.08,205.75,204.9,205.08,64972.0,204.5225,205.1907,204.343,204.5225,64972.0
2023-10-06 09:30:00,204.44,205.98,204.44,205.6,6646.0,203.8843,205.4201,203.8843,205.0411,6646.0
2023-10-06 10:00:00,205.58,206.48,205.07,206.43,6325.0,205.0212,205.9187,204.5125,205.8689,6325.0
2023-10-06 10:30:00,206.43,206.9,206.42,206.62,11874.0,205.8689,206.3376,205.8589,206.0583,11874.0
2023-10-06 11:00:00,206.7,207.16,206.44,206.96,17282.0,206.1381,206.5969,205.8788,206.3974,17282.0
2023-10-06 11:30:00,207.04,207.51,206.91,207.5,30409.0,206.4772,206.9459,206.3475,206.9359,30409.0
2023-10-06 12:00:00,207.45,207.51,207.03,207.17,5611.0,206.8861,206.9459,206.4672,206.6068,5611.0
2023-10-06 12:30:00,207.12,207.16,206.8,206.92,5563.0,206.557,206.5969,206.2378,206.3575,5563.0
2023-10-06 13:00:00,207.01,207.52,206.85,207.41,4800.0,206.4473,206.9559,206.2877,206.8462,4800.0
2023-10-06 13:30:00,207.48,207.92,207.3,207.92,13351.0,206.916,207.3548,206.7365,207.3548,13351.0
2023-10-06 14:00:00,208.0,208.31,207.72,208.23,5445.0,207.4346,207.7437,207.1553,207.664,5445.0
2023-10-06 14:30:00,208.24,208.63,208.18,208.5,5745.0,207.6739,208.0629,207.6141,207.9332,5745.0
2023-10-06 15:00:00,208.28,208.28,207.98,208.12,6292.0,207.7138,207.7138,207.4146,207.5543,6292.0
2023-10-06 15:30:00,208.17,208.51,207.09,207.23,41681.0,207.6041,207.9432,206.5271,206.6667,41681.0
2023-10-09 09:30:00,206.35,207.59,206.08,207.46,7332.0,205.7891,207.0257,205.5198,206.8961,7332.0
2023-10-09 10:00:00,207.7,207.86,207.33,207.42,5008.0,207.1354,207.295,206.7664,206.8562,5008.0
2023-10-09 10:30:00,207.28,207.28,206.62,206.9,4723.0,206.7165,206.7165,206.0583,206.3376,4723.0
2023-10-09 11:00:00,206.85,206.92,206.4,206.63,3473.0,206.2877,206.3575,205.8389,206.0683,3473.0
2023-10-09 11:30:00,206.98,207.18,206.66,207.15,7163.0,206.4174,206.6168,206.0982,206.5869,7163.0
2023-10-09 12:00:00,207.04,207.33,206.81,207.19,4195.0,206.4772,206.7664,206.2478,206.6268,4195.0
2023-10-09 12:30:00,207.11,207.31,207.0,207.22,4519.0,206.547,206.7465,206.4373,206.6567,4519.0
2023-10-09 13:00:00,207.28,207.51,207.28,207.51,2714.0,206.7165,206.9459,206.7165,206.9459,2714.0
2023-10-09 13:30:00,207.58,208.18,207.58,208.18,5152.0,207.0157,207.6141,207.0157,207.6141,5152.0
2023-10-09 14:00:00,208.22,208.53,208.18,208.43,5520.0,207.654,207.9631,207.6141,207.8634,5520.0
2023-10-09 14:30:00,208.46,208.75,208.23,208.27,9126.0,207.8933,208.1825,207.664,207.7038,9126.0
2023-10-09 15:00:00,208.26,208.38,207.97,207.97,9150.0,207.6939,207.8136,207.4047,207.4047,9150.0
2023-10-09 15:30:00,207.99,207.99,207.56,207.7,23774.0,207.4246,207.4246,206.9958,207.1354,23774.0
2023-10-10 09:30:00,207.45,207.59,206.88,207.25,9091.0,206.8861,207.0257,206.3176,206.6866,9091.0
2023-10-10 10:00:00,207.28,207.47,206.83,207.47,6797.0,206.7165,206.906,206.2678,206.906,6797.0
2023-10-10 10:30:00,207.31,207.68,207.1,207.4,6977.0,206.7465,207.1155,206.537,206.8362,6977.0
2023-10-10 11:00:00,207.49,208.72,207.49,208.53,5100.0,206.926,208.1526,206.926,207.9631,5100.0
2023-10-10 11:30:00,208.56,208.69,208.38,208.38,8336.0,207.9931,208.1227,207.8136,207.8136,8336.0
2023-10-10 12:00:00,208.48,208.58,208.4,208.48,5983.0,207.9133,208.013,207.8335,207.9133,5983.0
2023-10-10 12:30:00,208.53,208.56,208.37,208.5,3029.0,207.9631,207.9931,207.8036,207.9332,3029.0
2023-10-10 13:00:00,208.42,208.43,207.95,208.03,4200.0,207.8534,207.8634,207.3847,207.4645,4200.0
2023-10-10 13:30:00,207.95,208.21,207.79,208.04,8856.0,207.3847,207.644,207.2252,207.4745,8856.0
2023-10-10 14:00:00,207.91,207.95,207.7,207.85,3841.0,207.3448,207.3847,207.1354,207.285,3841.0
2023-10-10 14:30:00,207.92,207.95,207.62,207.62,9358.0,207.3548,207.3847,207.0556,207.0556,9358.0
2023-10-10 15:00:00,207.66,207.84,207.55,207.83,7346.0,207.0955,207.275,206.9858,207.265,7346.0
2023-10-10 15:30:00,207.85,208.79,207.84,208.29,24427.0,207.285,208.2224,207.275,207.7238,24427.0
2023-10-11 09:30:00,208.71,209.73,208.69,208.93,5090.0,208.1427,209.1599,208.1227,208.3621,5090.0
2023-10-11 10:00:00,209.08,209.35,208.9,209.31,2300.0,208.5116,208.7809,208.3321,208.741,2300.0
2023-10-11 10:30:00,209.47,210.0,209.47,209.62,4463.0,208.9006,209.4291,208.9006,209.0502,4463.0
2023-10-11 11:00:00,209.65,209.91,209.36,209.63,5486.0,209.0801,209.3394,208.7909,209.0602,5486.0
2023-10-11 11:30:00,209.7,210.31,209.69,210.2,4000.0,209.13,209.7383,209.12,209.6286,4000.0
2023-10-11 12:00:00,210.17,210.61,210.12,210.42,10523.0,209.5987,210.0375,209.5488,209.848,10523.0
2023-10-11 12:30:00,210.5,210.59,210.21,210.53,4113.0,209.9278,210.0175,209.6386,209.9577,4113.0
2023-10-11 13:00:00,210.52,210.84,210.41,210.5,19397.0,209.9477,210.2669,209.838,209.9278,19397.0
2023-10-11 13:30:00,210.5,210.55,210.36,210.45,3298.0,209.9278,209.9777,209.7882,209.8779,3298.0
2023-10-11 14:00:00,210.51,210.89,210.47,210.67,8694.0,209.9378,210.3167,209.8979,210.0973,8694.0
2023-10-11 14:30:00,210.64,210.85,210.52,210.52,13437.0,210.0674,210.2768,209.9477,209.9477,13437.0
2023-10-11 15:00:00,210.56,210.6,209.59,209.9,16079.0,209.9876,210.0275,209.0203,209.3294,16079.0
2023-10-11 15:30:00,209.94,210.28,209.83,210.12,54561.0,209.3693,209.7084,209.2596,209.5488,54561.0
2023-10-12 09:30:00,210.4,210.99,209.45,209.48,7796.0,209.8281,210.4165,208.8806,208.9106,7796.0
2023-10-12 10:00:00,209.26,209.7,208.63,209.44,10578.0,208.6912,209.13,208.0629,208.8707,10578.0
2023-10-12 10:30:00,209.19,209.6,208.94,209.57,5810.0,208.6213,209.0302,208.372,209.0003,5810.0
2023-10-12 11:00:00,209.55,209.92,209.15,209.89,5000.0,208.9804,209.3494,208.5815,209.3194,5000.0
2023-10-12 11:30:00,209.77,210.01,209.52,209.84,7917.0,209.1998,209.4391,208.9505,209.2696,7917.0
2023-10-12 12:00:00,209.89,210.05,209.71,209.88,5277.0,209.3194,209.479,209.1399,209.3095,5277.0
2023-10-12 12:30:00,209.98,210.24,209.83,209.9,7280.0,209.4092,209.6685,209.2596,209.3294,7280.0
2023-10-12 13:00:00,209.87,209.9,208.66,208.73,7229.0,209.2995,209.3294,208.0928,208.1626,7229.0
2023-10-12 13:30:00,208.74,208.88,208.22,208.23,7800.0,208.1726,208.3122,207.654,207.664,7800.0
2023-10-12 14:00:00,208.23,208.35,207.69,208.1,7660.0,207.664,207.7836,207.1254,207.5343,7660.0
2023-10-12 14:30:00,208.14,208.92,208.08,208.75,10280.0,207.5742,208.3521,207.5144,208.1825,10280.0
2023-10-12 15:00:00,208.78,208.95,208.58,208.82,7025.0,208.2125,208.382,208.013,208.2524,7025.0
2023-10-12 15:30:00,208.87,209.24,208.73,209.03,49209.0,208.3022,208.6712,208.1626,208.4618,49209.0
2023-10-13 09:30:00,208.83,209.41,208.13,208.45,7917.0,208.2623,208.8408,207.5642,207.8834,7917.0
2023-10-13 10:00:00,208.34,208.69,207.97,208.3,25999.0,207.7737,208.1227,207.4047,207.7338,25999.0
2023-10-13 10:30:00,208.43,208.46,207.38,207.44,7222.0,207.8634,207.8933,206.8163,206.8761,7222.0
2023-10-13 11:00:00,207.45,207.46,206.88,207.11,6633.0,206.8861,206.8961,206.3176,206.547,6633.0
2023-10-13 11:30:00,207.06,207.14,206.11,206.5,6876.0,206.4971,206.5769,205.5497,205.9387,6876.0
2023-10-13 12:00:00,206.48,207.44,206.47,207.44,4500.0,205.9187,206.8761,205.9087,206.8761,4500.0
2023-10-13 12:30:00,207.44,207.62,206.84,207.05,8218.0,206.8761,207.0556,206.2777,206.4872,8218.0
2023-10-13 13:00:00,206.98,207.17,206.17,206.19,9027.0,206.4174,206.6068,205.6096,205.6295,9027.0
2023-10-13 13:30:00,206.18,207.15,206.04,207.08,6377.0,205.6195,206.5869,205.4799,206.5171,6377.0
2023-10-13 14:00:00,207.01,207.2,206.74,206.97,6239.0,206.4473,206.6368,206.178,206.4074,6239.0
2023-10-13 14:30:00,207.06,207.28,206.91,207.2,4955.0,206.4971,206.7165,206.3475,206.6368,4955.0
2023-10-13 15:00:00,207.07,207.71,207.07,207.32,11868.0,206.5071,207.1454,206.5071,206.7564,11868.0
2023-10-13 15:30:00,207.31,207.8,206.88,207.55,61891.0,206.7465,207.2351,206.3176,206.9858,61891.0
2023-10-16 09:30:00,208.42,209.43,208.42,209.07,9407.0,207.8534,208.8607,207.8534,208.5017,9407.0
2023-10-16 10:00:00,209.02,209.74,208.34,209.74,12420.0,208.4518,209.1699,207.7737,209.1699,12420.0
2023-10-16 10:30:00,209.83,210.17,209.58,210.14,12313.0,209.2596,209.5987,209.0103,209.5688,12313.0
2023-10-16 11:00:00,210.14,210.31,209.74,209.9,8532.0,209.5688,209.7383,209.1699,209.3294,8532.0
2023-10-16 11:30:00,209.89,209.91,209.58,209.9,13817.0,209.3194,209.3394,209.0103,209.3294,13817.0
2023-10-16 12:00:00,209.9,210.57,209.9,210.45,10201.0,209.3294,209.9976,209.3294,209.8779,10201.0
2023-10-16 12:30:00,210.53,210.64,210.04,210.17,18269.0,209.9577,210.0674,209.469,209.5987,18269.0
2023-10-16 13:00:00,210.37,210.55,209.81,210.55,7939.0,209.7981,209.9777,209.2397,209.9777,7939.0
2023-10-16 13:30:00,210.63,211.19,210.58,210.76,17268.0,210.0574,210.6159,210.0076,210.1871,17268.0
2023-10-16 14:00:00,210.79,211.09,210.66,210.81,11892.0,210.217,210.5162,210.0874,210.2369,11892.0
2023-10-16 14:30:00,210.71,210.86,210.6,210.75,9409.0,210.1372,210.2868,210.0275,210.1771,9409.0
2023-10-16 15:00:00,210.78,211.32,210.7,211.32,11095.0,210.207,210.7456,210.1272,210.7456,11095.0
2023-10-16 15:30:00,211.34,211.56,211.1,211.1,54970.0,210.7655,210.9849,210.5262,210.5262,54970.0
2023-10-17 09:30:00,210.35,211.55,210.35,211.18,8821.0,209.7782,210.9749,209.7782,210.6059,8821.0
2023-10-17 10:00:00,211.18,211.75,211.07,211.43,7500.0,210.6059,211.1744,210.4962,210.8553,7500.0
2023-10-17 10:30:00,211.43,212.76,211.43,212.7,17746.0,210.8553,212.1816,210.8553,212.1218,17746.0
2023-10-17 11:00:00,212.89,213.09,212.45,213.08,19230.0,212.3113,212.5107,211.8725,212.5008,19230.0
2023-10-17 11:30:00,213.19,213.9,213.08,213.63,27747.0,212.6105,213.3185,212.5008,213.0493,27747.0
2023-10-17 12:00:00,213.67,213.95,213.15,213.5,27633.0,213.0892,213.3684,212.5706,212.9196,27633.0
2023-10-17 12:30:00,213.43,213.64,213.3,213.37,7765.0,212.8498,213.0593,212.7202,212.79,7765.0
2023-10-17 13:00:00,213.37,213.58,213.32,213.37,10863.0,212.79,212.9994,212.7401,212.79,10863.0
2023-10-17 13:30:00,213.4,213.76,213.21,213.48,9500.0,212.8199,213.1789,212.6304,212.8997,9500.0
2023-10-17 14:00:00,213.44,214.08,213.39,213.87,12188.0,212.8598,213.4981,212.8099,213.2886,12188.0
2023-10-17 14:30:00,213.87,214.17,213.58,213.6,14353.0,213.2886,213.5878,212.9994,213.0194,14353.0
2023-10-17 15:00:00,213.73,214.27,213.53,214.26,13649.0,213.149,213.6875,212.9496,213.6776,13649.0
2023-10-17 15:30:00,214.28,214.69,214.08,214.3,55632.0,213.6975,214.1064,213.4981,213.7175,55632.0
2023-10-18 09:30:00,213.99,216.57,213.99,216.45,16702.0,213.4083,215.9813,213.4083,215.8616,16702.0
2023-10-18 10:00:00,216.38,216.41,215.4,215.46,10775.0,215.7918,215.8217,214.8145,214.8743,10775.0
2023-10-18 10:30:00,215.41,215.91,215.36,215.74,5726.0,214.8244,215.3231,214.7746,215.1535,5726.0
2023-10-18 11:00:00,215.84,216.17,215.01,215.34,15092.0,215.2533,215.5824,214.4255,214.7546,15092.0
2023-10-18 11:30:00,215.19,215.6,214.94,214.94,9327.0,214.605,215.0139,214.3557,214.3557,9327.0
2023-10-18 12:00:00,214.94,215.45,214.79,215.01,19852.0,214.3557,214.8643,214.2061,214.4255,19852.0
2023-10-18 12:30:00,214.9,215.27,214.9,215.12,8968.0,214.3158,214.6848,214.3158,214.5352,8968.0
2023-10-18 13:00:00,215.13,215.84,215.07,215.42,6470.0,214.5452,215.2533,214.4854,214.8344,6470.0
2023-10-18 13:30:00,215.38,215.51,214.74,215.36,12108.0,214.7945,214.9242,214.1563,214.7746,12108.0
2023-10-18 14:00:00,215.37,215.5,214.87,215.23,10609.0,214.7845,214.9142,214.2859,214.6449,10609.0
2023-10-18 14:30:00,215.17,215.38,214.86,215.08,12251.0,214.5851,214.7945,214.2759,214.4953,12251.0
2023-10-18 15:00:00,215.06,215.06,213.56,213.65,34422.0,214.4754,214.4754,212.9795,213.0692,34422.0
2023-10-18 15:30:00,213.66,213.79,212.91,213.04,66980.0,213.0792,213.2088,212.3312,212.4609,66980.0
2023-10-19 09:30:00,213.14,215.33,213.14,214.88,30326.0,212.5606,214.7447,212.5606,214.2959,30326.0
2023-10-19 10:00:00,214.91,215.12,213.75,213.77,16483.0,214.3258,214.5352,213.169,213.1889,16483.0
2023-10-19 10:30:00,213.76,214.14,213.66,213.84,10796.0,213.1789,213.5579,213.0792,213.2587,10796.0
2023-10-19 11:00:00,213.87,213.98,212.98,213.81,8185.0,213.2886,213.3983,212.401,213.2288,8185.0
2023-10-19 11:30:00,213.9,214.54,213.88,214.22,15108.0,213.3185,213.9568,213.2986,213.6377,15108.0
2023-10-19 12:00:00,214.21,215.36,213.77,214.0,16601.0,213.6277,214.7746,213.1889,213.4183,16601.0
2023-10-19 12:30:00,214.11,214.11,212.84,214.03,12347.0,213.528,213.528,212.2614,213.4482,12347.0
2023-10-19 13:00:00,214.39,215.22,214.31,214.93,8058.0,213.8072,214.635,213.7274,214.3457,8058.0
2023-10-19 13:30:00,214.96,215.11,213.77,214.0,11908.0,214.3757,214.5253,213.1889,213.4183,11908.0
2023-10-19 14:00:00,213.92,214.14,213.63,213.63,7194.0,213.3385,213.5579,213.0493,213.0493,7194.0
2023-10-19 14:30:00,213.31,213.4,212.46,212.72,8156.0,212.7301,212.8199,211.8825,212.1418,8156.0
2023-10-19 15:00:00,212.66,212.76,211.64,211.84,15094.0,212.0819,212.1816,211.0647,211.2641,15094.0
2023-10-19 15:30:00,211.93,212.29,211.28,211.66,56435.0,211.3539,211.7129,210.7057,211.0846,56435.0
2023-10-20 09:30:00,212.14,212.14,208.67,208.67,41255.0,211.5633,211.5633,208.1028,208.1028,41255.0
2023-10-20 10:00:00,208.62,208.82,207.67,208.11,10508.0,208.0529,208.2524,207.1055,207.5443,10508.0
2023-10-20 10:30:00,207.89,208.09,206.82,206.83,7265.0,207.3249,207.5243,206.2578,206.2678,7265.0
2023-10-20 11:00:00,206.81,207.72,206.73,207.67,13852.0,206.2478,207.1553,206.168,207.1055,13852.0
2023-10-20 11:30:00,207.63,208.12,207.22,208.1,7494.0,207.0656,207.5543,206.6567,207.5343,7494.0
2023-10-20 12:00:00,207.95,209.65,207.88,209.18,18820.0,207.3847,209.0801,207.3149,208.6114,18820.0
2023-10-20 12:30:00,209.25,210.14,209.15,210.14,19631.0,208.6812,209.5688,208.5815,209.5688,19631.0
2023-10-20 13:00:00,210.13,210.13,209.42,209.73,17457.0,209.5588,209.5588,208.8507,209.1599,17457.0
2023-10-20 13:30:00,209.6,209.71,209.14,209.62,9028.0,209.0302,209.1399,208.5715,209.0502,9028.0
2023-10-20 14:00:00,209.83,209.88,208.79,208.91,7429.0,209.2596,209.3095,208.2224,208.3421,7429.0
2023-10-20 14:30:00,208.69,209.07,208.51,208.81,12132.0,208.1227,208.5017,207.9432,208.2424,12132.0
2023-10-20 15:00:00,208.78,208.96,208.32,208.82,26170.0,208.2125,208.392,207.7537,208.2524,26170.0
2023-10-20 15:30:00,208.76,209.02,207.84,208.11,105286.0,208.1925,208.4518,207.275,207.5443,105286.0
2023-10-23 09:30:00,207.01,208.36,206.08,208.35,10431.0,206.4473,207.7936,205.5198,207.7836,10431.0
2023-10-23 10:00:00,208.35,208.39,207.1,207.71,9242.0,207.7836,207.8235,206.537,207.1454,9242.0
2023-10-23 10:30:00,207.6,207.69,206.78,207.34,5795.0,207.0357,207.1254,206.2179,206.7764,5795.0
2023-10-23 11:00:00,207.67,207.75,207.02,207.68,16827.0,207.1055,207.1853,206.4572,207.1155,16827.0
2023-10-23 11:30:00,207.74,208.13,207.42,208.13,11231.0,207.1753,207.5642,206.8562,207.5642,11231.0
2023-10-23 12:00:00,208.04,208.04,207.47,207.9,16161.0,207.4745,207.4745,206.906,207.3349,16161.0
2023-10-23 12:30:00,207.87,208.4,207.87,208.4,8800.0,207.3049,207.8335,207.3049,207.8335,8800.0
2023-10-23 13:00:00,208.54,208.62,207.97,208.13,6200.0,207.9731,208.0529,207.4047,207.5642,6200.0
2023-10-23 13:30:00,208.16,208.46,207.74,207.77,15084.0,207.5941,207.8933,207.1753,207.2052,15084.0
2023-10-23 14:00:00,207.74,207.82,207.5,207.61,5854.0,207.1753,207.2551,206.9359,207.0456,5854.0
2023-10-23 14:30:00,207.68,207.91,207.38,207.85,11990.0,207.1155,207.3448,206.8163,207.285,11990.0
2023-10-23 15:00:00,207.86,208.0,207.12,207.12,10209.0,207.295,207.4346,206.557,206.557,10209.0
2023-10-23 15:30:00,207.04,207.4,206.23,206.49,65069.0,206.4772,206.8362,205.6694,205.9287,65069.0
2023-10-24 09:30:00,207.01,207.52,206.29,206.49,23312.0,206.4473,206.9559,205.7292,205.9287,23312.0
2023-10-24 10:00:00,207.03,207.03,205.89,206.31,9231.0,206.4672,206.4672,205.3303,205.7492,9231.0
2023-10-24 10:30:00,206.48,207.57,206.14,207.06,22917.0,205.9187,207.0058,205.5796,206.4971,22917.0
2023-10-24 11:00:00,207.11,207.32,206.45,206.45,7364.0,206.547,206.7564,205.8888,205.8888,7364.0
2023-10-24 11:30:00,206.35,206.52,205.99,206.26,13183.0,205.7891,205.9586,205.43,205.6993,13183.0
2023-10-24 12:00:00,206.17,206.42,205.57,205.57,5099.0,205.6096,205.8589,205.0112,205.0112,5099.0
2023-10-24 12:30:00,205.68,205.74,205.24,205.57,6678.0,205.1209,205.1807,204.6821,205.0112,6678.0
2023-10-24 13:00:00,205.42,205.95,205.42,205.95,6718.0,204.8616,205.3902,204.8616,205.3902,6718.0
2023-10-24 13:30:00,205.94,206.34,205.94,206.21,14825.0,205.3802,205.7791,205.3802,205.6494,14825.0
2023-10-24 14:00:00,206.18,206.5,205.88,206.17,18297.0,205.6195,205.9387,205.3203,205.6096,18297.0
2023-10-24 14:30:00,206.49,206.78,206.24,206.26,16033.0,205.9287,206.2179,205.6794,205.6993,16033.0
2023-10-24 15:00:00,206.28,207.15,206.11,206.9,16047.0,205.7193,206.5869,205.5497,206.3376,16047.0
2023-10-24 15:30:00,206.86,207.2,206.79,206.95,45038.0,206.2977,206.6368,206.2279,206.3874,45038.0
2023-10-25 09:30:00,206.28,207.09,205.17,206.13,14613.0,205.7193,206.5271,204.6123,205.5697,14613.0
2023-10-25 10:00:00,206.03,206.49,205.63,206.36,13940.0,205.4699,205.9287,205.071,205.799,13940.0
2023-10-25 10:30:00,206.48,207.64,206.48,207.62,15726.0,205.9187,207.0756,205.9187,207.0556,15726.0
2023-10-25 11:00:00,207.72,208.33,207.59,208.31,11926.0,207.1553,207.7637,207.0257,207.7437,11926.0
2023-10-25 11:30:00,208.24,208.62,208.06,208.54,25124.0,207.6739,208.0529,207.4944,207.9731,25124.0
2023-10-25 12:00:00,208.47,208.58,207.67,207.71,7466.0,207.9033,208.013,207.1055,207.1454,7466.0
2023-10-25 12:30:00,207.83,207.97,206.69,206.89,8290.0,207.265,207.4047,206.1281,206.3276,8290.0
2023-10-25 13:00:00,206.85,206.93,206.47,206.59,8053.0,206.2877,206.3675,205.9087,206.0284,8053.0
2023-10-25 13:30:00,206.58,206.58,206.03,206.23,6901.0,206.0184,206.0184,205.4699,205.6694,6901.0
2023-10-25 14:00:00,206.25,206.6,206.08,206.37,6933.0,205.6893,206.0384,205.5198,205.809,6933.0
2023-10-25 14:30:00,206.42,206.74,206.29,206.52,7459.0,205.8589,206.178,205.7292,205.9586,7459.0
2023-10-25 15:00:00,206.59,206.61,206.28,206.55,10379.0,206.0284,206.0484,205.7193,205.9885,10379.0
2023-10-25 15:30:00,206.63,206.75,206.35,206.51,44701.0,206.0683,206.188,205.7891,205.9486,44701.0
2023-10-26 09:30:00,205.96,207.14,205.87,205.95,8865.0,205.4001,206.5769,205.3104,205.3902,8865.0
2023-10-26 10:00:00,206.1,206.1,205.36,205.82,7578.0,205.5397,205.5397,204.8018,205.2605,7578.0
2023-10-26 10:30:00,205.65,206.8,205.38,206.63,8572.0,205.091,206.2378,204.8217,206.0683,8572.0
2023-10-26 11:00:00,206.89,206.89,205.78,206.27,9872.0,206.3276,206.3276,205.2206,205.7093,9872.0
2023-10-26 11:30:00,206.19,206.35,205.65,205.8,6227.0,205.6295,205.7891,205.091,205.2406,6227.0
2023-10-26 12:00:00,205.79,205.8,204.94,205.3,8177.0,205.2306,205.2406,204.3829,204.7419,8177.0
2023-10-26 12:30:00,205.48,205.51,205.02,205.05,7653.0,204.9214,204.9514,204.4627,204.4926,7653.0
2023-10-26 13:00:00,204.98,206.13,204.98,206.03,8571.0,204.4228,205.5697,204.4228,205.4699,8571.0
2023-10-26 13:30:00,205.95,206.66,205.85,206.37,19583.0,205.3902,206.0982,205.2904,205.809,19583.0
2023-10-26 14:00:00,206.33,206.65,206.04,206.46,15599.0,205.7691,206.0883,205.4799,205.8988,15599.0
2023-10-26 14:30:00,206.42,206.62,206.02,206.24,15650.0,205.8589,206.0583,205.46,205.6794,15650.0
2023-10-26 15:00:00,206.31,206.46,205.31,205.39,32243.0,205.7492,205.8988,204.7519,204.8317,32243.0
2023-10-26 15:30:00,205.22,205.31,204.43,204.51,73581.0,204.6621,204.7519,203.8743,203.9541,73581.0
2023-10-27 09:30:00,200.47,200.9,190.35,193.76,113213.0,199.9251,200.3539,189.8326,193.2333,113213.0
2023-10-27 10:00:00,193.84,194.73,190.0,190.67,164889.0,193.3131,194.2007,189.4835,190.1517,164889.0
2023-10-27 10:30:00,190.67,194.3,190.67,194.15,136906.0,190.1517,193.7718,190.1517,193.6222,136906.0
2023-10-27 11:00:00,194.11,194.11,190.76,190.77,21818.0,193.5823,193.5823,190.2414,190.2514,21818.0
2023-10-27 11:30:00,190.78,192.07,189.78,190.3,51596.0,190.2614,191.5479,189.2641,189.7827,51596.0
2023-10-27 12:00:00,190.41,190.94,189.39,190.48,29904.0,189.8924,190.421,188.8752,189.9622,29904.0
2023-10-27 12:30:00,190.62,190.95,189.67,190.17,24251.0,190.1018,190.4309,189.1544,189.6531,24251.0
2023-10-27 13:00:00,190.39,190.75,188.94,189.04,19629.0,189.8725,190.2315,188.4264,188.5261,19629.0
2023-10-27 13:30:00,188.92,190.59,188.44,190.33,32135.0,188.4064,190.0719,187.9278,189.8126,32135.0
2023-10-27 14:00:00,190.34,191.6,190.12,191.19,35920.0,189.8226,191.0792,189.6032,190.6703,35920.0
2023-10-27 14:30:00,191.07,192.11,191.01,191.36,41692.0,190.5506,191.5878,190.4908,190.8398,41692.0
2023-10-27 15:00:00,191.41,193.16,191.18,193.09,53462.0,190.8897,192.6349,190.6603,192.5651,53462.0
2023-10-27 15:30:00,193.01,193.03,191.95,192.63,210290.0,192.4853,192.5053,191.4282,192.1064,210290.0
2023-10-30 09:30:00,194.01,197.18,193.73,196.52,28887.0,193.4826,196.644,193.2034,195.9858,28887.0
2023-10-30 10:00:00,196.65,196.65,195.3,196.1,15856.0,196.1154,196.1154,194.7691,195.5669,15856.0
2023-10-30 10:30:00,196.32,196.97,196.05,196.07,12136.0,195.7863,196.4346,195.5171,195.537,12136.0
2023-10-30 11:00:00,196.12,196.13,195.54,195.76,12700.0,195.5869,195.5968,195.0085,195.2279,12700.0
2023-10-30 11:30:00,195.85,196.83,195.76,196.83,12899.0,195.3176,196.2949,195.2279,196.2949,12899.0
2023-10-30 12:00:00,196.82,197.32,196.78,197.29,11898.0,196.285,196.7836,196.2451,196.7537,11898.0
2023-10-30 12:30:00,197.18,197.18,196.19,196.62,7074.0,196.644,196.644,195.6567,196.0855,7074.0
2023-10-30 13:00:00,196.57,197.7,196.49,197.68,12676.0,196.0357,197.1626,195.9559,197.1426,12676.0
2023-10-30 13:30:00,197.93,198.0,197.45,197.95,10734.0,197.392,197.4618,196.9133,197.4119,10734.0
2023-10-30 14:00:00,197.9,198.13,197.63,198.06,11055.0,197.362,197.5914,197.0928,197.5216,11055.0
2023-10-30 14:30:00,198.12,198.51,198.1,198.51,10692.0,197.5814,197.9704,197.5615,197.9704,10692.0
2023-10-30 15:00:00,198.63,198.77,197.85,197.9,17748.0,198.0901,198.2297,197.3122,197.362,17748.0
2023-10-30 15:30:00,197.91,198.54,197.86,198.02,75765.0,197.372,198.0003,197.3221,197.4817,75765.0
2023-10-31 09:30:00,198.59,199.35,197.78,198.44,19210.0,198.0502,198.8081,197.2424,197.9006,19210.0
2023-10-31 10:00:00,198.18,198.39,197.09,197.66,19987.0,197.6413,197.8507,196.5542,197.1227,19987.0
2023-10-31 10:30:00,197.83,198.89,197.64,198.61,12925.0,197.2922,198.3493,197.1027,198.0701,12925.0
2023-10-31 11:00:00,198.67,199.18,198.32,199.0,17387.0,198.1299,198.6386,197.7809,198.459,17387.0
2023-10-31 11:30:00,199.03,199.15,198.49,199.15,8754.0,198.489,198.6086,197.9504,198.6086,8754.0
2023-10-31 12:00:00,199.08,199.18,197.75,198.56,17356.0,198.5388,198.6386,197.2124,198.0202,17356.0
2023-10-31 12:30:00,198.68,199.71,198.52,199.47,10004.0,198.1399,199.1671,197.9804,198.9278,10004.0
2023-10-31 13:00:00,199.55,199.96,199.38,199.57,9206.0,199.0076,199.4164,198.838,199.0275,9206.0
2023-10-31 13:30:00,199.56,199.79,199.34,199.52,8794.0,199.0175,199.2469,198.7981,198.9776,8794.0
2023-10-31 14:00:00,199.53,199.61,199.23,199.32,9593.0,198.9876,199.0674,198.6884,198.7782,9593.0
2023-10-31 14:30:00,199.32,199.54,198.96,199.41,13329.0,198.7782,198.9976,198.4192,198.8679,13329.0
2023-10-31 15:00:00,199.5,199.93,199.43,199.64,15478.0,198.9577,199.3865,198.8879,199.0973,15478.0
2023-10-31 15:30:00,199.61,199.93,199.0,199.59,72891.0,199.0674,199.3865,198.459,199.0474,72891.0
2023-11-01 09:30:00,200.33,200.33,198.12,198.14,18063.0,199.7854,199.7854,197.5814,197.6014,18063.0
2023-11-01 10:00:00,198.39,199.26,198.03,198.91,10413.0,197.8507,198.7183,197.4917,198.3693,10413.0
2023-11-01 10:30:00,198.91,198.91,198.01,198.25,12710.0,198.3693,198.3693,197.4717,197.7111,12710.0
2023-11-01 11:00:00,198.32,198.61,197.94,198.07,12751.0,197.7809,198.0701,197.4019,197.5316,12751.0
2023-11-01 11:30:00,198.06,198.14,197.26,197.27,6401.0,197.5216,197.6014,196.7238,196.7338,6401.0
2023-11-01 12:00:00,197.29,197.86,197.22,197.45,14427.0,196.7537,197.3221,196.6839,196.9133,14427.0
2023-11-01 12:30:00,197.55,197.68,196.56,196.67,7577.0,197.013,197.1426,196.0257,196.1354,7577.0
2023-11-01 13:00:00,196.63,196.63,196.15,196.27,11030.0,196.0955,196.0955,195.6168,195.7365,11030.0
2023-11-01 13:30:00,196.17,196.17,195.56,195.73,6920.0,195.6367,195.6367,195.0284,195.1979,6920.0
2023-11-01 14:00:00,195.79,195.84,195.2,195.59,18102.0,195.2578,195.3076,194.6694,195.0583,18102.0
2023-11-01 14:30:00,195.62,196.39,194.93,196.25,23377.0,195.0882,195.8561,194.4001,195.7165,23377.0
2023-11-01 15:00:00,196.25,196.48,195.6,195.68,25654.0,195.7165,195.9459,195.0683,195.1481,25654.0
2023-11-01 15:30:00,195.75,195.91,194.46,194.52,115948.0,195.2179,195.3774,193.9314,193.9912,115948.0
2023-11-02 09:30:00,195.39,199.24,195.39,197.88,27941.0,194.8589,198.6984,194.8589,197.3421,27941.0
2023-11-02 10:00:00,198.18,198.41,197.66,198.18,20623.0,197.6413,197.8707,197.1227,197.6413,20623.0
2023-11-02 10:30:00,198.31,198.34,197.73,198.32,10443.0,197.7709,197.8008,197.1925,197.7809,10443.0
2023-11-02 11:00:00,198.31,199.12,198.25,199.02,16226.0,197.7709,198.5787,197.7111,198.479,16226.0
2023-11-02 11:30:00,199.03,199.36,198.91,199.07,7652.0,198.489,198.8181,198.3693,198.5289,7652.0
2023-11-02 12:00:00,199.05,199.86,198.83,199.72,8000.0,198.5089,199.3167,198.2895,199.1771,8000.0
2023-11-02 12:30:00,199.75,199.76,199.24,199.58,10503.0,199.207,199.217,198.6984,199.0375,10503.0
2023-11-02 13:00:00,199.6,200.96,199.59,200.96,16665.0,199.0574,200.4137,199.0474,200.4137,16665.0
2023-11-02 13:30:00,200.98,201.82,200.93,201.75,17204.0,200.4337,201.2714,200.3838,201.2016,17204.0
2023-11-02 14:00:00,201.68,201.68,200.72,200.85,8503.0,201.1318,201.1318,200.1744,200.304,8503.0
2023-11-02 14:30:00,200.87,200.9,200.62,200.82,7609.0,200.324,200.3539,200.0746,200.2741,7609.0
2023-11-02 15:00:00,200.81,200.94,200.57,200.85,10417.0,200.2641,200.3938,200.0248,200.304,10417.0
2023-11-02 15:30:00,200.81,200.96,200.16,200.34,44230.0,200.2641,200.4137,199.6159,199.7954,44230.0
2023-11-03 09:30:00,202.22,203.83,202.22,202.98,13251.0,201.6703,203.2759,201.6703,202.4282,13251.0
2023-11-03 10:00:00,203.29,204.21,203.16,204.17,9870.0,202.7374,203.6549,202.6077,203.615,9870.0
2023-11-03 10:30:00,204.15,204.16,201.73,202.01,11142.0,203.595,203.605,201.1816,201.4609,11142.0
2023-11-03 11:00:00,202.01,202.32,201.35,201.71,14911.0,201.4609,201.77,200.8027,201.1617,14911.0
2023-11-03 11:30:00,201.71,202.09,201.51,201.88,14606.0,201.1617,201.5406,200.9622,201.3312,14606.0
2023-11-03 12:00:00,202.01,202.91,201.84,202.91,12555.0,201.4609,202.3584,201.2913,202.3584,12555.0
2023-11-03 12:30:00,202.9,203.27,202.9,203.27,4235.0,202.3484,202.7174,202.3484,202.7174,4235.0
2023-11-03 13:00:00,203.25,203.33,202.66,202.89,4244.0,202.6975,202.7773,202.1091,202.3385,4244.0
2023-11-03 13:30:00,202.98,203.03,202.53,202.72,5302.0,202.4282,202.4781,201.9795,202.1689,5302.0
2023-11-03 14:00:00,202.67,202.67,201.85,201.94,9126.0,202.1191,202.1191,201.3013,201.3911,9126.0
2023-11-03 14:30:00,201.91,202.34,201.87,202.25,5446.0,201.3611,201.79,201.3212,201.7002,5446.0
2023-11-03 15:00:00,202.29,202.61,202.13,202.13,13883.0,201.7401,202.0592,201.5805,201.5805,13883.0
2023-11-03 15:30:00,202.05,202.62,201.76,202.43,39171.0,201.5008,202.0692,201.2115,201.8797,39171.0
2023-11-06 09:30:00,202.42,203.15,201.8,202.31,11517.0,201.8698,202.5978,201.2514,201.7601,11517.0
2023-11-06 10:00:00,202.38,202.43,201.82,202.02,9853.0,201.8299,201.8797,201.2714,201.4708,9853.0
2023-11-06 10:30:00,202.0,202.52,201.86,202.17,7746.0,201.4509,201.9695,201.3113,201.6204,7746.0
2023-11-06 11:00:00,202.36,202.54,202.03,202.42,12032.0,201.8099,201.9894,201.4808,201.8698,12032.0
2023-11-06 11:30:00,202.39,202.53,202.26,202.45,5936.0,201.8398,201.9795,201.7102,201.8997,5936.0
2023-11-06 12:00:00,202.45,202.5,202.18,202.25,6572.0,201.8997,201.9495,201.6304,201.7002,6572.0
2023-11-06 12:30:00,202.17,202.32,201.88,202.19,3891.0,201.6204,201.77,201.3312,201.6404,3891.0
2023-11-06 13:00:00,202.2,202.41,201.97,202.41,5312.0,201.6503,201.8598,201.421,201.8598,5312.0
2023-11-06 13:30:00,202.33,203.11,202.3,203.11,4753.0,201.78,202.5579,201.7501,202.5579,4753.0
2023-11-06 14:00:00,203.0,203.1,202.62,202.79,10405.0,202.4482,202.5479,202.0692,202.2387,10405.0
2023-11-06 14:30:00,202.8,203.15,202.8,202.93,5662.0,202.2487,202.5978,202.2487,202.3784,5662.0
2023-11-06 15:00:00,203.01,203.2,202.66,202.91,9878.0,202.4581,202.6476,202.1091,202.3584,9878.0
2023-11-06 15:30:00,202.87,203.42,202.65,203.4,47378.0,202.3185,202.867,202.0991,202.8471,47378.0
2023-11-07 09:30:00,204.8,206.0,204.25,205.66,10031.0,204.2433,205.44,203.6948,205.1009,10031.0
2023-11-07 10:00:00,205.74,206.22,205.18,205.58,5907.0,205.1807,205.6594,204.6222,205.0212,5907.0
2023-11-07 10:30:00,205.63,206.19,205.6,205.98,6840.0,205.071,205.6295,205.0411,205.4201,6840.0
2023-11-07 11:00:00,206.06,206.34,205.55,205.7,8109.0,205.4999,205.7791,204.9912,205.1408,8109.0
2023-11-07 11:30:00,205.83,206.24,205.34,205.75,6518.0,205.2705,205.6794,204.7818,205.1907,6518.0
2023-11-07 12:00:00,205.77,205.83,205.23,205.31,6356.0,205.2106,205.2705,204.6721,204.7519,6356.0
2023-11-07 12:30:00,205.28,205.61,205.03,205.61,5362.0,204.722,205.0511,204.4727,205.0511,5362.0
2023-11-07 13:00:00,205.49,205.61,204.91,205.41,8035.0,204.9314,205.0511,204.353,204.8516,8035.0
2023-11-07 13:30:00,205.49,205.6,205.2,205.36,5613.0,204.9314,205.0411,204.6422,204.8018,5613.0
2023-11-07 14:00:00,205.36,205.48,204.85,204.99,7214.0,204.8018,204.9214,204.2931,204.4328,7214.0
2023-11-07 14:30:00,204.95,205.0,204.57,204.78,6877.0,204.3929,204.4427,204.0139,204.2233,6877.0
2023-11-07 15:00:00,204.78,204.83,204.4,204.52,10323.0,204.2233,204.2732,203.8444,203.964,10323.0
2023-11-07 15:30:00,204.43,204.77,203.65,203.85,47726.0,203.8743,204.2134,203.0964,203.2959,47726.0
2023-11-08 09:30:00,204.17,205.34,203.9,204.52,8253.0,203.615,204.7818,203.3457,203.964,8253.0
2023-11-08 10:00:00,204.48,204.85,204.01,204.82,5774.0,203.9242,204.2931,203.4554,204.2632,5774.0
2023-11-08 10:30:00,204.82,205.44,204.68,205.28,8445.0,204.2632,204.8815,204.1236,204.722,8445.0
2023-11-08 11:00:00,205.31,205.44,204.53,204.53,9059.0,204.7519,204.8815,203.974,203.974,9059.0
2023-11-08 11:30:00,204.53,204.53,203.79,203.83,6610.0,203.974,203.974,203.236,203.2759,6610.0
2023-11-08 12:00:00,203.79,203.97,203.33,203.76,2600.0,203.236,203.4155,202.7773,203.2061,2600.0
2023-11-08 12:30:00,203.76,204.44,203.76,204.41,7525.0,203.2061,203.8843,203.2061,203.8543,7525.0
2023-11-08 13:00:00,204.44,204.77,204.16,204.51,5715.0,203.8843,204.2134,203.605,203.9541,5715.0
2023-11-08 13:30:00,204.53,204.56,204.21,204.31,5381.0,203.974,204.0039,203.6549,203.7546,5381.0
2023-11-08 14:00:00,204.27,204.42,204.05,204.18,3500.0,203.7147,203.8643,203.4953,203.625,3500.0
2023-11-08 14:30:00,204.26,204.62,204.13,204.32,12589.0,203.7047,204.0638,203.5751,203.7646,12589.0
2023-11-08 15:00:00,204.44,204.82,204.37,204.71,9336.0,203.8843,204.2632,203.8145,204.1535,9336.0
2023-11-08 15:30:00,204.66,205.3,204.5,205.02,44730.0,204.1037,204.7419,203.9441,204.4627,44730.0
2023-11-09 09:30:00,205.29,205.84,204.26,205.47,10503.0,204.7319,205.2805,203.7047,204.9115,10503.0
2023-11-09 10:00:00,205.94,206.26,205.38,205.38,7363.0,205.3802,205.6993,204.8217,204.8217,7363.0
2023-11-09 10:30:00,205.46,205.71,205.09,205.59,9682.0,204.9015,205.1508,204.5325,205.0311,9682.0
2023-11-09 11:00:00,205.49,205.79,205.41,205.56,5899.0,204.9314,205.2306,204.8516,205.0012,5899.0
2023-11-09 11:30:00,205.52,205.64,205.13,205.39,8022.0,204.9613,205.081,204.5724,204.8317,8022.0
2023-11-09 12:00:00,205.39,205.39,204.55,204.65,14904.0,204.8317,204.8317,203.994,204.0937,14904.0
2023-11-09 12:30:00,204.76,205.04,204.65,205.0,4833.0,204.2034,204.4826,204.0937,204.4427,4833.0
2023-11-09 13:00:00,205.07,205.16,204.09,205.02,5029.0,204.5125,204.6023,203.5352,204.4627,5029.0
2023-11-09 13:30:00,204.94,205.03,204.71,204.85,4938.0,204.3829,204.4727,204.1535,204.2931,4938.0
2023-11-09 14:00:00,204.8,204.84,204.35,204.54,7016.0,204.2433,204.2832,203.7945,203.984,7016.0
2023-11-09 14:30:00,204.65,204.65,204.25,204.35,4413.0,204.0937,204.0937,203.6948,203.7945,4413.0
2023-11-09 15:00:00,204.33,204.65,204.21,204.41,8405.0,203.7746,204.0937,203.6549,203.8543,8405.0
2023-11-09 15:30:00,204.47,204.51,203.71,204.15,42290.0,203.9142,203.9541,203.1562,203.595,42290.0
2023-11-10 09:30:00,204.56,204.9,204.45,204.59,13143.0,204.0039,204.343,203.8942,204.0339,13143.0
2023-11-10 10:00:00,204.57,204.66,204.08,204.54,7990.0,204.0139,204.1037,203.5252,203.984,7990.0
2023-11-10 10:30:00,204.36,204.49,203.9,204.45,6130.0,203.8045,203.9341,203.3457,203.8942,6130.0
2023-11-10 11:00:00,204.67,205.42,204.53,205.23,8469.0,204.1136,204.8616,203.974,204.6721,8469.0
2023-11-10 11:30:00,205.26,205.26,204.95,205.04,6087.0,204.702,204.702,204.3929,204.4826,6087.0
2023-11-10 12:00:00,205.2,205.42,205.2,205.27,3133.0,204.6422,204.8616,204.6422,204.712,3133.0
2023-11-10 12:30:00,205.34,206.43,205.33,206.2,5087.0,204.7818,205.8689,204.7718,205.6395,5087.0
2023-11-10 13:00:00,206.1,206.51,206.1,206.51,6043.0,205.5397,205.9486,205.5397,205.9486,6043.0
2023-11-10 13:30:00,206.5,206.87,206.3,206.83,6605.0,205.9387,206.3077,205.7392,206.2678,6605.0
2023-11-10 14:00:00,207.0,207.09,206.69,206.98,4068.0,206.4373,206.5271,206.1281,206.4174,4068.0
2023-11-10 14:30:00,206.97,207.06,206.9,207.05,4114.0,206.4074,206.4971,206.3376,206.4872,4114.0
2023-11-10 15:00:00,207.02,207.36,206.94,207.24,5380.0,206.4572,206.7963,206.3775,206.6766,5380.0
2023-11-10 15:30:00,207.43,207.57,207.12,207.37,25220.0,206.8661,207.0058,206.557,206.8063,25220.0
2023-11-13 09:30:00,207.38,209.01,207.36,207.86,14761.0,206.8163,208.4418,206.7963,207.295,14761.0
2023-11-13 10:00:00,207.48,208.0,207.1,207.99,7066.0,206.916,207.4346,206.537,207.4246,7066.0
2023-11-13 10:30:00,208.1,208.3,207.82,208.01,12531.0,207.5343,207.7338,207.2551,207.4446,12531.0
2023-11-13 11:00:00,208.09,208.09,207.68,208.03,7504.0,207.5243,207.5243,207.1155,207.4645,7504.0
2023-11-13 11:30:00,208.12,208.3,207.83,208.17,10923.0,207.5543,207.7338,207.265,207.6041,10923.0
2023-11-13 12:00:00,208.23,208.39,208.0,208.0,3831.0,207.664,207.8235,207.4346,207.4346,3831.0
2023-11-13 12:30:00,208.01,208.46,207.95,208.46,6919.0,207.4446,207.8933,207.3847,207.8933,6919.0
2023-11-13 13:00:00,208.38,208.51,208.12,208.14,7637.0,207.8136,207.9432,207.5543,207.5742,7637.0
2023-11-13 13:30:00,208.18,208.71,208.04,208.43,6829.0,207.6141,208.1427,207.4745,207.8634,6829.0
2023-11-13 14:00:00,208.45,208.75,208.45,208.75,4729.0,207.8834,208.1825,207.8834,208.1825,4729.0
2023-11-13 14:30:00,208.91,209.07,208.8,208.98,6465.0,208.3421,208.5017,208.2324,208.4119,6465.0
2023-11-13 15:00:00,208.85,208.91,208.33,208.36,10641.0,208.2823,208.3421,207.7637,207.7936,10641.0
2023-11-13 15:30:00,208.29,208.48,207.78,208.08,35936.0,207.7238,207.9133,207.2152,207.5144,35936.0
2023-11-14 09:30:00,209.27,211.12,209.03,209.93,15582.0,208.7011,210.5461,208.4618,209.3593,15582.0
2023-11-14 10:00:00,209.84,210.54,209.09,209.42,11124.0,209.2696,209.9677,208.5216,208.8507,11124.0
2023-11-14 10:30:00,209.52,210.12,209.52,209.55,10283.0,208.9505,209.5488,208.9505,208.9804,10283.0
2023-11-14 11:00:00,209.6,209.6,208.8,208.84,9343.0,209.0302,209.0302,208.2324,208.2723,9343.0
2023-11-14 11:30:00,208.9,209.11,208.39,208.5,12946.0,208.3321,208.5416,207.8235,207.9332,12946.0
2023-11-14 12:00:00,208.51,208.62,207.71,207.74,17390.0,207.9432,208.0529,207.1454,207.1753,17390.0
2023-11-14 12:30:00,207.76,207.88,207.43,207.83,6120.0,207.1952,207.3149,206.8661,207.265,6120.0
2023-11-14 13:00:00,207.79,207.94,207.64,207.8,4450.0,207.2252,207.3747,207.0756,207.2351,4450.0
2023-11-14 13:30:00,207.86,207.93,207.5,207.59,9295.0,207.295,207.3648,206.9359,207.0257,9295.0
2023-11-14 14:00:00,207.26,207.63,207.12,207.61,12335.0,206.6966,207.0656,206.557,207.0456,12335.0
2023-11-14 14:30:00,207.63,208.37,207.52,208.3,46720.0,207.0656,207.8036,206.9559,207.7338,46720.0
2023-11-14 15:00:00,208.28,208.91,208.03,208.35,58249.0,207.7138,208.3421,207.4645,207.7836,58249.0
2023-11-14 15:30:00,208.29,208.4,207.76,208.08,137010.0,207.7238,207.8335,207.1952,207.5144,137010.0
2023-11-15 09:30:00,208.4,209.76,208.36,209.39,20025.0,207.8335,209.1898,207.7936,208.8208,20025.0
2023-11-15 10:00:00,209.43,210.18,209.34,209.59,22692.0,208.8607,209.6087,208.7709,209.0203,22692.0
2023-11-15 10:30:00,209.59,209.59,208.87,208.92,26505.0,209.0203,209.0203,208.3022,208.3521,26505.0
2023-11-15 11:00:00,208.92,209.14,208.12,208.52,14060.0,208.3521,208.5715,207.5543,207.9532,14060.0
2023-11-15 11:30:00,208.53,208.82,208.26,208.52,7274.0,207.9631,208.2524,207.6939,207.9532,7274.0
2023-11-15 12:00:00,208.4,208.44,207.91,208.11,9673.0,207.8335,207.8734,207.3448,207.5443,9673.0
2023-11-15 12:30:00,207.94,208.29,207.9,207.9,5681.0,207.3747,207.7238,207.3349,207.3349,5681.0
2023-11-15 13:00:00,207.89,208.21,207.67,208.12,12090.0,207.3249,207.644,207.1055,207.5543,12090.0
2023-11-15 13:30:00,208.1,208.5,207.85,207.88,16088.0,207.5343,207.9332,207.285,207.3149,16088.0
2023-11-15 14:00:00,207.98,208.07,207.51,207.63,10648.0,207.4146,207.5044,206.9459,207.0656,10648.0
2023-11-15 14:30:00,207.63,207.83,207.09,207.14,15781.0,207.0656,207.265,206.5271,206.5769,15781.0
2023-11-15 15:00:00,207.23,207.4,206.74,206.75,21060.0,206.6667,206.8362,206.178,206.188,21060.0
2023-11-15 15:30:00,206.84,206.93,206.24,206.78,84490.0,206.2777,206.3675,205.6794,206.2179,84490.0
2023-11-16 09:30:00,206.84,209.43,206.37,209.27,19575.0,206.2777,208.8607,205.809,208.7011,19575.0
2023-11-16 10:00:00,209.33,210.64,209.17,210.64,10780.0,208.761,210.0674,208.6014,210.0674,10780.0
2023-11-16 10:30:00,210.65,211.06,210.25,210.81,12495.0,210.0774,210.4863,209.6785,210.2369,12495.0
2023-11-16 11:00:00,210.86,210.88,209.88,209.98,11621.0,210.2868,210.3068,209.3095,209.4092,11621.0
2023-11-16 11:30:00,209.98,210.17,209.47,209.9,9677.0,209.4092,209.5987,208.9006,209.3294,9677.0
2023-11-16 12:00:00,209.93,210.24,209.85,210.11,7377.0,209.3593,209.6685,209.2796,209.5388,7377.0
2023-11-16 12:30:00,210.1,210.39,209.93,210.24,10718.0,209.5289,209.8181,209.3593,209.6685,10718.0
2023-11-16 13:00:00,210.3,210.41,209.83,210.31,7672.0,209.7283,209.838,209.2596,209.7383,7672.0
2023-11-16 13:30:00,210.31,210.31,209.79,209.81,12656.0,209.7383,209.7383,209.2197,209.2397,12656.0
2023-11-16 14:00:00,209.88,209.99,209.72,209.78,8401.0,209.3095,209.4192,209.1499,209.2097,8401.0
2023-11-16 14:30:00,209.86,209.94,209.66,209.91,12120.0,209.2895,209.3693,209.0901,209.3394,12120.0
2023-11-16 15:00:00,209.87,209.94,209.58,209.59,12253.0,209.2995,209.3693,209.0103,209.0203,12253.0
2023-11-16 15:30:00,209.66,209.84,209.06,209.32,64294.0,209.0901,209.2696,208.4917,208.751,64294.0
2023-11-17 09:30:00,208.77,209.88,208.58,209.52,34332.0,208.2025,209.3095,208.013,208.9505,34332.0
2023-11-17 10:00:00,209.43,210.21,208.49,210.0,11645.0,208.8607,209.6386,207.9233,209.4291,11645.0
2023-11-17 10:30:00,210.1,210.27,209.25,209.28,6506.0,209.5289,209.6984,208.6812,208.7111,6506.0
2023-11-17 11:00:00,209.27,209.27,208.5,208.66,6258.0,208.7011,208.7011,207.9332,208.0928,6258.0
2023-11-17 11:30:00,208.54,209.51,208.53,208.84,30735.0,207.9731,208.9405,207.9631,208.2723,30735.0
2023-11-17 12:00:00,208.65,208.91,208.39,208.4,6093.0,208.0828,208.3421,207.8235,207.8335,6093.0
2023-11-17 12:30:00,208.31,208.77,208.3,208.66,5986.0,207.7437,208.2025,207.7338,208.0928,5986.0
2023-11-17 13:00:00,208.76,209.08,208.63,208.71,6324.0,208.1925,208.5116,208.0629,208.1427,6324.0
2023-11-17 13:30:00,208.77,209.04,208.76,208.97,5580.0,208.2025,208.4718,208.1925,208.4019,5580.0
2023-11-17 14:00:00,209.09,209.53,209.09,209.25,10623.0,208.5216,208.9604,208.5216,208.6812,10623.0
2023-11-17 14:30:00,209.25,209.67,209.17,209.51,9293.0,208.6812,209.1,208.6014,208.9405,9293.0
2023-11-17 15:00:00,209.55,209.95,209.5,209.94,10241.0,208.9804,209.3793,208.9305,209.3693,10241.0
2023-11-17 15:30:00,209.94,210.41,209.61,210.11,74691.0,209.3693,209.838,209.0402,209.5388,74691.0
2023-11-20 09:30:00,210.12,211.99,210.12,211.37,18614.0,209.5488,211.4137,209.5488,210.7954,18614.0
2023-11-20 10:00:00,211.37,212.07,211.27,211.76,7906.0,210.7954,211.4935,210.6957,211.1844,7906.0
2023-11-20 10:30:00,211.81,211.93,210.98,211.42,5767.0,211.2342,211.3539,210.4065,210.8453,5767.0
2023-11-20 11:00:00,211.42,211.84,211.08,211.36,3463.0,210.8453,211.2641,210.5062,210.7854,3463.0
2023-11-20 11:30:00,211.22,211.36,210.75,210.76,4873.0,210.6458,210.7854,210.1771,210.1871,4873.0
2023-11-20 12:00:00,210.75,210.96,210.58,210.69,3593.0,210.1771,210.3865,210.0076,210.1173,3593.0
2023-11-20 12:30:00,210.66,210.96,210.52,210.67,3621.0,210.0874,210.3865,209.9477,210.0973,3621.0
2023-11-20 13:00:00,210.66,211.48,210.66,211.16,9364.0,210.0874,210.9051,210.0874,210.586,9364.0
2023-11-20 13:30:00,211.21,211.53,211.06,211.06,4093.0,210.6359,210.955,210.4863,210.4863,4093.0
2023-11-20 14:00:00,210.93,211.38,210.93,211.03,3469.0,210.3566,210.8054,210.3566,210.4563,3469.0
2023-11-20 14:30:00,211.03,211.85,210.86,211.69,11420.0,210.4563,211.2741,210.2868,211.1146,11420.0
2023-11-20 15:00:00,211.73,212.15,211.67,211.7,8381.0,211.1544,211.5733,211.0946,211.1245,8381.0
2023-11-20 15:30:00,211.81,211.81,210.5,210.8,52094.0,211.2342,211.2342,209.9278,210.227,52094.0
2023-11-21 09:30:00,211.88,214.53,211.88,212.83,22779.0,211.304,213.9468,211.304,212.2515,22779.0
2023-11-21 10:00:00,212.56,213.45,212.37,213.19,10400.0,211.9822,212.8698,211.7927,212.6105,10400.0
2023-11-21 10:30:00,212.8,212.8,212.15,212.15,5484.0,212.2215,212.2215,211.5733,211.5733,5484.0
2023-11-21 11:00:00,212.04,212.33,211.78,212.3,6507.0,211.4636,211.7528,211.2043,211.7229,6507.0
2023-11-21 11:30:00,212.21,212.32,211.91,212.1,3903.0,211.6331,211.7428,211.334,211.5234,3903.0
2023-11-21 12:00:00,212.07,212.69,212.07,212.53,5810.0,211.4935,212.1118,211.4935,211.9523,5810.0
2023-11-21 12:30:00,212.6,213.13,212.59,212.88,5186.0,212.0221,212.5506,212.0121,212.3013,5186.0
2023-11-21 13:00:00,212.87,213.15,212.42,212.58,6209.0,212.2913,212.5706,211.8426,212.0021,6209.0
2023-11-21 13:30:00,212.61,213.01,212.5,212.68,5108.0,212.0321,212.431,211.9224,212.1019,5108.0
2023-11-21 14:00:00,212.46,212.85,212.43,212.73,4678.0,211.8825,212.2714,211.8525,212.1517,4678.0
2023-11-21 14:30:00,212.72,212.72,212.48,212.71,4350.0,212.1418,212.1418,211.9024,212.1318,4350.0
2023-11-21 15:00:00,212.64,213.05,212.49,212.7,6506.0,212.062,212.4709,211.9124,212.1218,6506.0
2023-11-21 15:30:00,212.44,212.77,212.09,212.67,46650.0,211.8625,212.1916,211.5135,212.0919,46650.0
2023-11-22 09:30:00,213.61,214.98,212.5,214.56,12397.0,213.0293,214.3956,211.9224,213.9768,12397.0
2023-11-22 10:00:00,214.36,214.7,213.99,214.64,9188.0,213.7773,214.1164,213.4083,214.0565,9188.0
2023-11-22 10:30:00,214.83,215.1,214.45,214.9,8689.0,214.246,214.5153,213.867,214.3158,8689.0
2023-11-22 11:00:00,215.03,215.04,214.75,214.86,4023.0,214.4455,214.4554,214.1662,214.2759,4023.0
2023-11-22 11:30:00,214.97,215.39,214.9,215.39,5772.0,214.3856,214.8045,214.3158,214.8045,5772.0
2023-11-22 12:00:00,215.19,215.42,215.18,215.36,4725.0,214.605,214.8344,214.5951,214.7746,4725.0
2023-11-22 12:30:00,215.35,215.44,214.77,214.98,2549.0,214.7646,214.8544,214.1862,214.3956,2549.0
2023-11-22 13:00:00,215.12,215.44,214.97,215.33,5566.0,214.5352,214.8544,214.3856,214.7447,5566.0
2023-11-22 13:30:00,215.32,215.32,214.67,214.95,6780.0,214.7347,214.7347,214.0865,214.3657,6780.0
2023-11-22 14:00:00,215.06,215.08,214.86,214.86,3240.0,214.4754,214.4953,214.2759,214.2759,3240.0
2023-11-22 14:30:00,215.0,215.0,214.32,214.58,21085.0,214.4156,214.4156,213.7374,213.9967,21085.0
2023-11-22 15:00:00,214.53,215.01,214.35,214.43,8337.0,213.9468,214.4255,213.7673,213.8471,8337.0
2023-11-22 15:30:00,214.45,214.45,213.34,214.16,59281.0,213.867,213.867,212.7601,213.5778,59281.0
2023-11-24 09:30:00,214.32,215.2,213.35,214.2,15040.0,213.7374,214.615,212.77,213.6177,15040.0
2023-11-24 10:00:00,214.31,214.72,214.06,214.22,12501.0,213.7274,214.1363,213.4781,213.6377,12501.0
2023-11-24 10:30:00,214.16,214.16,213.49,213.66,4262.0,213.5778,213.5778,212.9097,213.0792,4262.0
2023-11-24 11:00:00,213.71,213.97,213.57,213.82,5584.0,213.1291,213.3884,212.9894,213.2388,5584.0
2023-11-24 11:30:00,213.81,214.04,213.38,214.04,7398.0,213.2288,213.4582,212.8,213.4582,7398.0
2023-11-24 12:00:00,213.96,214.08,213.63,213.72,5478.0,213.3784,213.4981,213.0493,213.139,5478.0
2023-11-24 12:30:00,213.63,213.75,212.85,213.24,30934.0,213.0493,213.169,212.2714,212.6603,30934.0
2023-11-27 09:30:00,213.66,214.63,212.91,213.37,13893.0,213.0792,214.0466,212.3312,212.79,13893.0
2023-11-27 10:00:00,213.41,213.6,212.77,213.24,10775.0,212.8299,213.0194,212.1916,212.6603,10775.0
2023-11-27 10:30:00,213.23,213.47,213.07,213.31,10790.0,212.6504,212.8897,212.4908,212.7301,10790.0
2023-11-27 11:00:00,213.38,213.44,213.03,213.39,7335.0,212.8,212.8598,212.4509,212.8099,7335.0
2023-11-27 11:30:00,213.45,213.81,213.3,213.73,5404.0,212.8698,213.2288,212.7202,213.149,5404.0
2023-11-27 12:00:00,213.79,213.99,213.59,213.93,8700.0,213.2088,213.4083,213.0094,213.3485,8700.0
2023-11-27 12:30:00,213.95,214.31,213.86,214.13,10152.0,213.3684,213.7274,213.2787,213.5479,10152.0
2023-11-27 13:00:00,214.0,214.12,213.79,213.91,5942.0,213.4183,213.5379,213.2088,213.3285,5942.0
2023-11-27 13:30:00,213.98,213.98,213.48,213.57,3664.0,213.3983,213.3983,212.8997,212.9894,3664.0
2023-11-27 14:00:00,213.63,213.68,213.32,213.37,4888.0,213.0493,213.0991,212.7401,212.79,4888.0
2023-11-27 14:30:00,213.33,213.44,213.11,213.41,10533.0,212.7501,212.8598,212.5307,212.8299,10533.0
2023-11-27 15:00:00,213.33,213.56,213.33,213.54,8081.0,212.7501,212.9795,212.7501,212.9595,8081.0
2023-11-27 15:30:00,213.54,214.05,213.54,213.97,47032.0,212.9595,213.4681,212.9595,213.3884,47032.0
2023-11-28 09:30:00,213.38,214.62,213.38,213.67,25662.0,212.8,214.0366,212.8,213.0892,25662.0
2023-11-28 10:00:00,213.52,213.89,213.52,213.65,7216.0,212.9396,213.3086,212.9396,213.0692,7216.0
2023-11-28 10:30:00,213.65,214.12,213.41,213.57,16477.0,213.0692,213.5379,212.8299,212.9894,16477.0
2023-11-28 11:00:00,213.56,213.77,213.4,213.77,6346.0,212.9795,213.1889,212.8199,213.1889,6346.0
2023-11-28 11:30:00,213.7,214.25,213.52,213.78,6520.0,213.1191,213.6676,212.9396,213.1989,6520.0
2023-11-28 12:00:00,213.91,214.03,213.25,213.35,5535.0,213.3285,213.4482,212.6703,212.77,5535.0
2023-11-28 12:30:00,213.28,213.54,213.19,213.33,5389.0,212.7002,212.9595,212.6105,212.7501,5389.0
2023-11-28 13:00:00,213.28,213.28,212.93,212.93,5213.0,212.7002,212.7002,212.3512,212.3512,5213.0
2023-11-28 13:30:00,213.02,213.25,212.89,212.91,7528.0,212.4409,212.6703,212.3113,212.3312,7528.0
2023-11-28 14:00:00,212.93,213.14,212.72,212.72,5464.0,212.3512,212.5606,212.1418,212.1418,5464.0
2023-11-28 14:30:00,212.72,212.83,212.64,212.64,6888.0,212.1418,212.2515,212.062,212.062,6888.0
2023-11-28 15:00:00,212.72,212.89,212.4,212.73,6371.0,212.1418,212.3113,211.8226,212.1517,6371.0
2023-11-28 15:30:00,212.7,213.52,212.43,213.49,36326.0,212.1218,212.9396,211.8525,212.9097,36326.0
2023-11-29 09:30:00,215.0,216.0,213.78,213.95,8043.0,214.4156,215.4128,213.1989,213.3684,8043.0
2023-11-29 10:00:00,213.97,213.98,212.43,212.56,9006.0,213.3884,213.3983,211.8525,211.9822,9006.0
2023-11-29 10:30:00,212.56,212.92,211.84,212.79,10524.0,211.9822,212.3412,211.2641,212.2116,10524.0
2023-11-29 11:00:00,212.78,213.26,212.5,212.73,8154.0,212.2016,212.6803,211.9224,212.1517,8154.0
2023-11-29 11:30:00,212.74,213.01,212.47,212.89,6650.0,212.1617,212.431,211.8924,212.3113,6650.0
2023-11-29 12:00:00,212.88,213.34,212.84,212.96,10072.0,212.3013,212.7601,212.2614,212.3811,10072.0
2023-11-29 12:30:00,212.97,213.16,212.57,212.87,11689.0,212.3911,212.5806,211.9922,212.2913,11689.0
2023-11-29 13:00:00,212.78,212.88,211.97,212.09,17522.0,212.2016,212.3013,211.3938,211.5135,17522.0
2023-11-29 13:30:00,212.11,212.78,212.1,212.61,24148.0,211.5334,212.2016,211.5234,212.0321,24148.0
2023-11-29 14:00:00,212.64,212.78,212.32,212.39,8032.0,212.062,212.2016,211.7428,211.8126,8032.0
2023-11-29 14:30:00,212.45,212.48,212.04,212.05,14704.0,211.8725,211.9024,211.4636,211.4736,14704.0
2023-11-29 15:00:00,212.07,212.12,211.55,211.59,12786.0,211.4935,211.5434,210.9749,211.0148,12786.0
2023-11-29 15:30:00,211.47,211.93,211.18,211.72,42764.0,210.8952,211.3539,210.6059,211.1445,42764.0
2023-11-30 09:30:00,212.26,213.2,211.14,211.4,18099.0,211.683,212.6204,210.566,210.8253,18099.0
2023-11-30 10:00:00,211.6,211.9,210.54,210.54,13619.0,211.0248,211.324,209.9677,209.9677,13619.0
2023-11-30 10:30:00,210.43,211.33,209.96,211.33,12649.0,209.858,210.7555,209.3893,210.7555,12649.0
2023-11-30 11:00:00,211.23,211.29,210.31,210.46,21841.0,210.6558,210.7156,209.7383,209.8879,21841.0
2023-11-30 11:30:00,210.46,210.58,209.5,209.58,11506.0,209.8879,210.0076,208.9305,209.0103,11506.0
2023-11-30 12:00:00,209.5,209.86,208.95,208.96,6131.0,208.9305,209.2895,208.382,208.392,6131.0
2023-11-30 12:30:00,208.96,209.21,208.73,208.84,11668.0,208.392,208.6413,208.1626,208.2723,11668.0
2023-11-30 13:00:00,208.74,208.84,208.34,208.72,26324.0,208.1726,208.2723,207.7737,208.1526,26324.0
2023-11-30 13:30:00,208.78,209.93,208.59,209.65,30127.0,208.2125,209.3593,208.023,209.0801,30127.0
2023-11-30 14:00:00,209.65,210.21,209.55,210.09,6507.0,209.0801,209.6386,208.9804,209.5189,6507.0
2023-11-30 14:30:00,210.1,210.45,209.95,210.3,9385.0,209.5289,209.8779,209.3793,209.7283,9385.0
2023-11-30 15:00:00,210.22,210.36,209.64,209.64,6978.0,209.6485,209.7882,209.0701,209.0701,6978.0
2023-11-30 15:30:00,209.66,212.9,209.59,212.09,191111.0,209.0901,212.3213,209.0203,211.5135,191111.0
2023-12-01 09:30:00,211.84,215.12,210.72,214.44,23739.0,211.2641,214.5352,210.1472,213.8571,23739.0
2023-12-01 10:00:00,214.44,214.94,213.58,213.84,19986.0,213.8571,214.3557,212.9994,213.2587,19986.0
2023-12-01 10:30:00,213.8,215.25,213.56,215.03,8157.0,213.2188,214.6649,212.9795,214.4455,8157.0
2023-12-01 11:00:00,214.97,215.27,214.47,215.12,17248.0,214.3856,214.6848,213.887,214.5352,17248.0
2023-12-01 11:30:00,215.12,216.53,215.12,216.43,20850.0,214.5352,215.9414,214.5352,215.8417,20850.0
2023-12-01 12:00:00,216.38,219.0,216.38,217.51,56643.0,215.7918,218.4047,215.7918,216.9187,56643.0
2023-12-01 12:30:00,217.33,217.71,216.96,217.28,9324.0,216.7392,217.1182,216.3702,216.6894,9324.0
2023-12-01 13:00:00,217.44,218.82,217.38,218.66,14560.0,216.8489,218.2252,216.7891,218.0656,14560.0
2023-12-01 13:30:00,218.62,218.62,217.8,218.01,9584.0,218.0257,218.0257,217.2079,217.4174,9584.0
2023-12-01 14:00:00,218.07,218.15,217.61,218.11,6800.0,217.4772,217.557,217.0185,217.5171,6800.0
2023-12-01 14:30:00,218.11,218.14,217.76,218.01,11312.0,217.5171,217.547,217.1681,217.4174,11312.0
2023-12-01 15:00:00,218.12,218.34,217.79,218.16,18072.0,217.5271,217.7465,217.198,217.567,18072.0
2023-12-01 15:30:00,218.15,218.5,217.48,217.74,66193.0,217.557,217.906,216.8888,217.1481,66193.0
2023-12-04 09:30:00,217.28,219.6,217.28,218.92,15221.0,216.6894,219.0031,216.6894,218.3249,15221.0
2023-12-04 10:00:00,219.01,219.01,217.07,217.09,15731.0,218.4147,218.4147,216.4799,216.4999,15731.0
2023-12-04 10:30:00,217.09,217.65,216.77,217.65,16884.0,216.4999,217.0584,216.1807,217.0584,16884.0
2023-12-04 11:00:00,217.65,217.65,216.75,217.41,7558.0,217.0584,217.0584,216.1608,216.819,7558.0
2023-12-04 11:30:00,217.39,217.77,216.92,217.04,9452.0,216.7991,217.178,216.3303,216.45,9452.0
2023-12-04 12:00:00,216.99,217.85,216.91,217.78,6000.0,216.4001,217.2578,216.3204,217.188,6000.0
2023-12-04 12:30:00,217.87,218.22,217.87,218.1,5815.0,217.2778,217.6268,217.2778,217.5071,5815.0
2023-12-04 13:00:00,217.94,218.24,217.5,217.9,7894.0,217.3476,217.6467,216.9088,217.3077,7894.0
2023-12-04 13:30:00,217.89,218.18,217.75,217.9,9126.0,217.2977,217.5869,217.1581,217.3077,9126.0
2023-12-04 14:00:00,218.05,218.27,217.91,218.27,4371.0,217.4573,217.6767,217.3176,217.6767,4371.0
2023-12-04 14:30:00,218.29,218.69,218.27,218.61,9736.0,217.6966,218.0955,217.6767,218.0157,9736.0
2023-12-04 15:00:00,218.61,218.73,218.23,218.51,7638.0,218.0157,218.1354,217.6368,217.916,7638.0
2023-12-04 15:30:00,218.63,218.78,218.12,218.69,59352.0,218.0357,218.1853,217.5271,218.0955,59352.0
2023-12-05 09:30:00,218.54,218.54,216.07,216.07,13118.0,217.9459,217.9459,215.4826,215.4826,13118.0
2023-12-05 10:00:00,216.71,217.34,216.59,217.2,7138.0,216.1209,216.7492,216.0012,216.6096,7138.0
2023-12-05 10:30:00,217.34,218.35,217.34,218.29,3401.0,216.7492,217.7564,216.7492,217.6966,3401.0
2023-12-05 11:00:00,218.11,218.27,217.42,218.26,6912.0,217.5171,217.6767,216.829,217.6667,6912.0
2023-12-05 11:30:00,218.38,218.79,218.21,218.65,7960.0,217.7864,218.1953,217.6168,218.0556,7960.0
2023-12-05 12:00:00,218.69,218.75,216.36,216.36,8888.0,218.0955,218.1554,215.7719,215.7719,8888.0
2023-12-05 12:30:00,216.4,216.45,215.71,216.03,24837.0,215.8117,215.8616,215.1236,215.4428,24837.0
2023-12-05 13:00:00,216.03,216.19,215.79,215.82,11751.0,215.4428,215.6023,215.2034,215.2333,11751.0
2023-12-05 13:30:00,215.7,215.8,215.2,215.41,11217.0,215.1137,215.2134,214.615,214.8244,11217.0
2023-12-05 14:00:00,215.44,216.18,215.44,215.91,9838.0,214.8544,215.5923,214.8544,215.3231,9838.0
2023-12-05 14:30:00,215.91,216.31,215.84,216.29,10005.0,215.3231,215.722,215.2533,215.702,10005.0
2023-12-05 15:00:00,216.31,216.42,215.78,216.38,13904.0,215.722,215.8317,215.1934,215.7918,13904.0
2023-12-05 15:30:00,216.39,217.35,216.34,217.18,49943.0,215.8018,216.7592,215.7519,216.5896,49943.0
2023-12-06 09:30:00,216.46,218.21,216.46,217.33,8277.0,215.8716,217.6168,215.8716,216.7392,8277.0
2023-12-06 10:00:00,217.3,217.3,215.71,215.91,11019.0,216.7093,216.7093,215.1236,215.3231,11019.0
2023-12-06 10:30:00,216.08,216.11,215.49,215.52,5816.0,215.4926,215.5225,214.9042,214.9341,5816.0
2023-12-06 11:00:00,215.53,216.16,215.53,215.79,5429.0,214.9441,215.5724,214.9441,215.2034,5429.0
2023-12-06 11:30:00,215.74,216.09,215.4,216.09,3822.0,215.1535,215.5026,214.8145,215.5026,3822.0
2023-12-06 12:00:00,216.3,216.43,215.96,216.04,5419.0,215.712,215.8417,215.3729,215.4527,5419.0
2023-12-06 12:30:00,216.05,216.32,215.92,216.15,3000.0,215.4627,215.732,215.3331,215.5624,3000.0
2023-12-06 13:00:00,216.21,216.37,216.04,216.24,5991.0,215.6223,215.7818,215.4527,215.6522,5991.0
2023-12-06 13:30:00,216.24,216.34,216.05,216.31,5184.0,215.6522,215.7519,215.4627,215.722,5184.0
2023-12-06 14:00:00,216.29,216.37,215.85,215.85,6161.0,215.702,215.7818,215.2632,215.2632,6161.0
2023-12-06 14:30:00,216.01,216.1,215.57,215.68,8256.0,215.4228,215.5126,214.984,215.0937,8256.0
2023-12-06 15:00:00,215.6,216.21,215.6,216.18,12172.0,215.0139,215.6223,215.0139,215.5923,12172.0
2023-12-06 15:30:00,216.14,216.46,215.78,215.98,51161.0,215.5525,215.8716,215.1934,215.3929,51161.0
2023-12-07 09:30:00,216.18,216.6,215.78,216.17,9191.0,215.5923,216.0112,215.1934,215.5824,9191.0
2023-12-07 10:00:00,216.13,216.79,215.73,216.68,8657.0,215.5425,216.2007,215.1436,216.091,8657.0
2023-12-07 10:30:00,216.78,216.79,215.89,215.98,6470.0,216.1907,216.2007,215.3031,215.3929,6470.0
2023-12-07 11:00:00,216.05,216.13,215.29,215.57,4536.0,215.4627,215.5425,214.7048,214.984,4536.0
2023-12-07 11:30:00,215.49,215.92,215.48,215.66,6442.0,214.9042,215.3331,214.8942,215.0738,6442.0
2023-12-07 12:00:00,215.66,215.74,215.36,215.59,4178.0,215.0738,215.1535,214.7746,215.004,4178.0
2023-12-07 12:30:00,215.8,216.0,215.1,215.43,5619.0,215.2134,215.4128,214.5153,214.8444,5619.0
2023-12-07 13:00:00,215.46,215.53,215.21,215.43,3026.0,214.8743,214.9441,214.625,214.8444,3026.0
2023-12-07 13:30:00,215.29,215.54,215.21,215.53,4206.0,214.7048,214.9541,214.625,214.9441,4206.0
2023-12-07 14:00:00,215.53,215.81,215.53,215.77,4454.0,214.9441,215.2234,214.9441,215.1835,4454.0
2023-12-07 14:30:00,215.77,215.77,215.2,215.24,4817.0,215.1835,215.1835,214.615,214.6549,4817.0
2023-12-07 15:00:00,215.25,215.44,215.2,215.29,7804.0,214.6649,214.8544,214.615,214.7048,7804.0
2023-12-07 15:30:00,215.28,215.39,214.44,214.59,58631.0,214.6948,214.8045,213.8571,214.0067,58631.0
2023-12-08 09:30:00,214.1,215.27,214.0,214.2,9275.0,213.518,214.6848,213.4183,213.6177,9275.0
2023-12-08 10:00:00,214.04,214.19,213.63,213.76,15395.0,213.4582,213.6078,213.0493,213.1789,15395.0
2023-12-08 10:30:00,213.65,214.02,213.19,213.69,8480.0,213.0692,213.4382,212.6105,213.1091,8480.0
2023-12-08 11:00:00,213.75,213.78,212.78,212.92,13940.0,213.169,213.1989,212.2016,212.3412,13940.0
2023-12-08 11:30:00,212.93,213.24,212.62,212.62,8635.0,212.3512,212.6603,212.042,212.042,8635.0
2023-12-08 12:00:00,212.67,212.83,212.29,212.42,18042.0,212.0919,212.2515,211.7129,211.8426,18042.0
2023-12-08 12:30:00,212.43,212.61,212.35,212.52,6097.0,211.8525,212.0321,211.7728,211.9423,6097.0
2023-12-08 13:00:00,212.45,212.62,212.25,212.46,5098.0,211.8725,212.042,211.673,211.8825,5098.0
2023-12-08 13:30:00,212.4,212.47,212.11,212.36,10600.0,211.8226,211.8924,211.5334,211.7827,10600.0
2023-12-08 14:00:00,212.37,212.54,212.22,212.53,7221.0,211.7927,211.9622,211.6431,211.9523,7221.0
2023-12-08 14:30:00,212.53,212.87,212.42,212.71,6761.0,211.9523,212.2913,211.8426,212.1318,6761.0
2023-12-08 15:00:00,212.71,213.05,212.71,212.89,11063.0,212.1318,212.4709,212.1318,212.3113,11063.0
2023-12-08 15:30:00,212.91,213.38,212.82,212.89,58383.0,212.3312,212.8,212.2415,212.3113,58383.0
2023-12-11 09:30:00,212.69,214.09,212.52,213.2,12190.0,212.1118,213.508,211.9423,212.6204,12190.0
2023-12-11 10:00:00,213.19,213.37,212.77,213.14,10823.0,212.6105,212.79,212.1916,212.5606,10823.0
2023-12-11 10:30:00,213.16,214.03,213.11,213.74,10445.0,212.5806,213.4482,212.5307,213.159,10445.0
2023-12-11 11:00:00,213.63,213.92,213.47,213.69,8479.0,213.0493,213.3385,212.8897,213.1091,8479.0
2023-12-11 11:30:00,213.69,214.02,213.61,213.98,9302.0,213.1091,213.4382,213.0293,213.3983,9302.0
2023-12-11 12:00:00,213.99,214.07,213.71,213.74,16291.0,213.4083,213.4881,213.1291,213.159,16291.0
2023-12-11 12:30:00,213.65,213.85,213.53,213.59,8757.0,213.0692,213.2687,212.9496,213.0094,8757.0
2023-12-11 13:00:00,213.59,214.01,213.59,213.92,9326.0,213.0094,213.4282,213.0094,213.3385,9326.0
2023-12-11 13:30:00,213.96,214.11,213.73,213.84,10179.0,213.3784,213.528,213.149,213.2587,10179.0
2023-12-11 14:00:00,213.86,213.97,213.72,213.83,6753.0,213.2787,213.3884,213.139,213.2487,6753.0
2023-12-11 14:30:00,213.89,213.97,213.57,213.59,8744.0,213.3086,213.3884,212.9894,213.0094,8744.0
2023-12-11 15:00:00,213.7,214.03,213.59,213.98,11787.0,213.1191,213.4482,213.0094,213.3983,11787.0
2023-12-11 15:30:00,213.95,214.27,213.65,213.94,67626.0,213.3684,213.6875,213.0692,213.3584,67626.0
2023-12-12 09:30:00,214.85,215.53,213.83,215.02,15321.0,214.266,214.9441,213.2487,214.4355,15321.0
2023-12-12 10:00:00,215.07,215.65,214.4,215.61,42759.0,214.4854,215.0638,213.8172,215.0239,42759.0
2023-12-12 10:30:00,215.61,215.99,215.39,215.81,7913.0,215.0239,215.4029,214.8045,215.2234,7913.0
2023-12-12 11:00:00,215.94,216.95,215.94,216.88,4579.0,215.353,216.3603,215.353,216.2904,4579.0
2023-12-12 11:30:00,216.96,217.01,216.64,216.85,7881.0,216.3702,216.4201,216.0511,216.2605,7881.0
2023-12-12 12:00:00,216.85,217.04,216.48,216.78,11656.0,216.2605,216.45,215.8915,216.1907,11656.0
2023-12-12 12:30:00,216.8,216.94,216.6,216.78,10864.0,216.2107,216.3503,216.0112,216.1907,10864.0
2023-12-12 13:00:00,216.73,216.79,216.08,216.32,16075.0,216.1409,216.2007,215.4926,215.732,16075.0
2023-12-12 13:30:00,216.37,216.6,216.1,216.35,17921.0,215.7818,216.0112,215.5126,215.7619,17921.0
2023-12-12 14:00:00,216.45,216.7,216.28,216.4,10645.0,215.8616,216.1109,215.6921,215.8117,10645.0
2023-12-12 14:30:00,216.35,216.71,216.26,216.61,14763.0,215.7619,216.1209,215.6721,216.0212,14763.0
2023-12-12 15:00:00,216.61,217.12,216.55,217.01,12343.0,216.0212,216.5298,215.9613,216.4201,12343.0
2023-12-12 15:30:00,217.07,217.07,216.54,216.85,48510.0,216.4799,216.4799,215.9514,216.2605,48510.0
2023-12-13 09:30:00,217.28,218.45,217.08,217.09,12032.0,216.6894,217.8562,216.4899,216.4999,12032.0
2023-12-13 10:00:00,217.06,218.0,217.0,217.53,19496.0,216.47,217.4074,216.4101,216.9387,19496.0
2023-12-13 10:30:00,217.73,218.2,217.44,217.76,9005.0,217.1381,217.6069,216.8489,217.1681,9005.0
2023-12-13 11:00:00,217.74,217.88,217.48,217.64,5324.0,217.1481,217.2877,216.8888,217.0484,5324.0
2023-12-13 11:30:00,217.63,217.95,217.47,217.82,11320.0,217.0384,217.3575,216.8788,217.2279,11320.0
2023-12-13 12:00:00,217.8,218.08,217.72,217.78,12945.0,217.2079,217.4872,217.1282,217.188,12945.0
2023-12-13 12:30:00,217.84,218.32,217.83,218.13,3550.0,217.2478,217.7265,217.2379,217.537,3550.0
2023-12-13 13:00:00,218.05,218.4,217.84,218.21,5083.0,217.4573,217.8063,217.2478,217.6168,5083.0
2023-12-13 13:30:00,218.3,218.53,218.18,218.29,4547.0,217.7066,217.936,217.5869,217.6966,4547.0
2023-12-13 14:00:00,218.38,219.44,218.38,219.19,9600.0,217.7864,218.8435,217.7864,218.5942,9600.0
2023-12-13 14:30:00,219.27,220.45,219.17,220.37,22158.0,218.6739,219.8507,218.5742,219.771,22158.0
2023-12-13 15:00:00,220.29,220.51,219.22,219.41,14761.0,219.6912,219.9106,218.6241,218.8136,14761.0
2023-12-13 15:30:00,219.37,220.32,219.27,219.99,64733.0,218.7737,219.7211,218.6739,219.392,64733.0
2023-12-14 09:30:00,220.41,220.91,216.77,217.0,17045.0,219.8108,220.3095,216.1807,216.4101,17045.0
2023-12-14 10:00:00,217.1,217.1,215.3,215.47,23243.0,216.5098,216.5098,214.7147,214.8843,23243.0
2023-12-14 10:30:00,215.73,215.74,214.83,214.85,9496.0,215.1436,215.1535,214.246,214.266,9496.0
2023-12-14 11:00:00,215.01,215.14,214.19,214.53,18450.0,214.4255,214.5552,213.6078,213.9468,18450.0
2023-12-14 11:30:00,214.53,215.69,214.36,215.07,13213.0,213.9468,215.1037,213.7773,214.4854,13213.0
2023-12-14 12:00:00,215.14,215.14,214.23,214.23,13527.0,214.5552,214.5552,213.6476,213.6476,13527.0
2023-12-14 12:30:00,214.3,214.35,213.31,213.34,11142.0,213.7175,213.7673,212.7301,212.7601,11142.0
2023-12-14 13:00:00,213.24,213.31,212.62,212.62,15410.0,212.6603,212.7301,212.042,212.042,15410.0
2023-12-14 13:30:00,212.56,212.62,211.96,212.1,19759.0,211.9822,212.042,211.3838,211.5234,19759.0
2023-12-14 14:00:00,212.0,212.47,211.9,211.99,13965.0,211.4237,211.8924,211.324,211.4137,13965.0
2023-12-14 14:30:00,211.97,212.47,211.54,212.13,16079.0,211.3938,211.8924,210.965,211.5534,16079.0
2023-12-14 15:00:00,212.16,212.16,211.77,211.82,16860.0,211.5833,211.5833,211.1943,211.2442,16860.0
2023-12-14 15:30:00,211.81,211.87,210.45,210.5,139575.0,211.2342,211.2941,209.8779,209.9278,139575.0
2023-12-15 09:30:00,208.76,210.02,206.85,208.46,135705.0,208.1925,209.4491,206.2877,207.8933,135705.0
2023-12-15 10:00:00,208.74,208.74,205.79,206.53,69699.0,208.1726,208.1726,205.2306,205.9686,69699.0
2023-12-15 10:30:00,206.23,206.51,205.35,206.0,39179.0,205.6694,205.9486,204.7918,205.44,39179.0
2023-12-15 11:00:00,205.92,206.03,204.82,205.52,43159.0,205.3602,205.4699,204.2632,204.9613,43159.0
2023-12-15 11:30:00,205.63,205.69,205.01,205.23,13520.0,205.071,205.1309,204.4527,204.6721,13520.0
2023-12-15 12:00:00,205.21,205.74,204.97,205.71,20604.0,204.6522,205.1807,204.4128,205.1508,20604.0
2023-12-15 12:30:00,205.66,205.93,205.06,205.38,13835.0,205.1009,205.3702,204.5026,204.8217,13835.0
2023-12-15 13:00:00,205.36,205.7,205.27,205.42,13314.0,204.8018,205.1408,204.712,204.8616,13314.0
2023-12-15 13:30:00,205.46,205.56,205.03,205.41,22985.0,204.9015,205.0012,204.4727,204.8516,22985.0
2023-12-15 14:00:00,205.34,205.55,205.05,205.48,13512.0,204.7818,204.9912,204.4926,204.9214,13512.0
2023-12-15 14:30:00,205.54,205.84,205.25,205.34,17244.0,204.9813,205.2805,204.6921,204.7818,17244.0
2023-12-15 15:00:00,205.3,206.42,205.26,206.42,30427.0,204.7419,205.8589,204.702,205.8589,30427.0
2023-12-15 15:30:00,206.45,207.22,206.36,206.65,116822.0,205.8888,206.6567,205.799,206.0883,116822.0
2023-12-18 09:30:00,208.39,209.39,207.45,209.39,19782.0,207.8235,208.8208,206.8861,208.8208,19782.0
2023-12-18 10:00:00,209.39,209.47,207.42,207.7,25638.0,208.8208,208.9006,206.8562,207.1354,25638.0
2023-12-18 10:30:00,207.52,207.6,206.7,206.71,22468.0,206.9559,207.0357,206.1381,206.1481,22468.0
2023-12-18 11:00:00,206.76,206.89,206.31,206.62,20032.0,206.198,206.3276,205.7492,206.0583,20032.0
2023-12-18 11:30:00,206.62,206.71,206.21,206.48,16274.0,206.0583,206.1481,205.6494,205.9187,16274.0
2023-12-18 12:00:00,206.55,207.26,206.54,207.24,28036.0,205.9885,206.6966,205.9786,206.6766,28036.0
2023-12-18 12:30:00,207.23,207.31,207.1,207.26,20465.0,206.6667,206.7465,206.537,206.6966,20465.0
2023-12-18 13:00:00,207.25,207.49,207.01,207.01,16025.0,206.6866,206.926,206.4473,206.4473,16025.0
2023-12-18 13:30:00,207.02,207.04,206.44,206.7,38048.0,206.4572,206.4772,205.8788,206.1381,38048.0
2023-12-18 14:00:00,206.83,206.83,206.45,206.63,13024.0,206.2678,206.2678,205.8888,206.0683,13024.0
2023-12-18 14:30:00,206.66,206.71,206.37,206.47,13043.0,206.0982,206.1481,205.809,205.9087,13043.0
2023-12-18 15:00:00,206.48,206.48,206.08,206.12,40909.0,205.9187,205.9187,205.5198,205.5597,40909.0
2023-12-18 15:30:00,206.14,206.33,205.49,206.33,182163.0,205.5796,205.7691,204.9314,205.7691,182163.0
2023-12-19 09:30:00,206.4,207.21,205.14,206.47,29737.0,205.8389,206.6467,204.5824,205.9087,29737.0
2023-12-19 10:00:00,206.45,207.39,206.35,206.44,41857.0,205.8888,206.8262,205.7891,205.8788,41857.0
2023-12-19 10:30:00,206.45,206.59,205.95,206.13,15456.0,205.8888,206.0284,205.3902,205.5697,15456.0
2023-12-19 11:00:00,206.07,206.46,206.0,206.34,14617.0,205.5098,205.8988,205.44,205.7791,14617.0
2023-12-19 11:30:00,206.26,206.32,205.81,205.92,5801.0,205.6993,205.7591,205.2505,205.3602,5801.0
2023-12-19 12:00:00,205.78,205.97,205.59,205.68,14633.0,205.2206,205.4101,205.0311,205.1209,14633.0
2023-12-19 12:30:00,205.69,205.87,205.28,205.29,18328.0,205.1309,205.3104,204.722,204.7319,18328.0
2023-12-19 13:00:00,205.24,205.35,205.04,205.24,13337.0,204.6821,204.7918,204.4826,204.6821,13337.0
2023-12-19 13:30:00,205.23,205.55,205.14,205.36,15174.0,204.6721,204.9912,204.5824,204.8018,15174.0
2023-12-19 14:00:00,205.31,205.45,205.14,205.39,13851.0,204.7519,204.8915,204.5824,204.8317,13851.0
2023-12-19 14:30:00,205.45,205.51,205.15,205.22,15491.0,204.8915,204.9514,204.5923,204.6621,15491.0
2023-12-19 15:00:00,205.25,205.39,205.13,205.21,33624.0,204.6921,204.8317,204.5724,204.6522,33624.0
2023-12-19 15:30:00,205.24,205.28,204.47,205.19,144640.0,204.6821,204.722,203.9142,204.6322,144640.0
2023-12-20 09:30:00,205.13,205.23,203.91,204.54,20828.0,204.5724,204.6721,203.3557,203.984,20828.0
2023-12-20 10:00:00,204.77,205.09,204.17,204.19,10665.0,204.2134,204.5325,203.615,203.6349,10665.0
2023-12-20 10:30:00,204.25,206.03,204.19,205.85,11133.0,203.6948,205.4699,203.6349,205.2904,11133.0
2023-12-20 11:00:00,205.97,206.17,205.56,206.17,9452.0,205.4101,205.6096,205.0012,205.6096,9452.0
2023-12-20 11:30:00,206.2,206.65,206.06,206.6,6876.0,205.6395,206.0883,205.4999,206.0384,6876.0
2023-12-20 12:00:00,206.6,207.02,206.59,206.71,14545.0,206.0384,206.4572,206.0284,206.1481,14545.0
2023-12-20 12:30:00,206.69,206.69,205.98,206.19,7558.0,206.1281,206.1281,205.4201,205.6295,7558.0
2023-12-20 13:00:00,206.14,206.34,206.03,206.22,4791.0,205.5796,205.7791,205.4699,205.6594,4791.0
2023-12-20 13:30:00,206.3,206.42,205.9,205.98,4800.0,205.7392,205.8589,205.3403,205.4201,4800.0
2023-12-20 14:00:00,205.93,206.12,205.84,206.11,5660.0,205.3702,205.5597,205.2805,205.5497,5660.0
2023-12-20 14:30:00,206.19,206.25,204.63,204.65,11057.0,205.6295,205.6893,204.0737,204.0937,11057.0
2023-12-20 15:00:00,204.65,204.86,203.67,203.73,31865.0,204.0937,204.3031,203.1164,203.1762,31865.0
2023-12-20 15:30:00,203.76,205.48,203.41,204.23,117772.0,203.2061,204.9214,202.8571,203.6748,117772.0
2023-12-21 09:30:00,204.55,205.86,203.69,204.91,16691.0,203.994,205.3004,203.1363,204.353,16691.0
2023-12-21 10:00:00,205.0,205.03,204.03,204.57,16117.0,204.4427,204.4727,203.4754,204.0139,16117.0
2023-12-21 10:30:00,204.53,204.85,203.75,203.75,13644.0,203.974,204.2931,203.1961,203.1961,13644.0
2023-12-21 11:00:00,203.81,204.32,203.72,204.02,5538.0,203.256,203.7646,203.1662,203.4654,5538.0
2023-12-21 11:30:00,204.08,204.2,203.47,203.54,14278.0,203.5252,203.6449,202.9169,202.9867,14278.0
2023-12-21 12:00:00,203.4,203.52,203.15,203.34,6662.0,202.8471,202.9668,202.5978,202.7873,6662.0
2023-12-21 12:30:00,203.44,203.85,203.43,203.62,5569.0,202.887,203.2959,202.877,203.0665,5569.0
2023-12-21 13:00:00,203.67,203.77,203.32,203.56,5902.0,203.1164,203.2161,202.7673,203.0067,5902.0
2023-12-21 13:30:00,203.64,203.67,203.36,203.67,6260.0,203.0864,203.1164,202.8072,203.1164,6260.0
2023-12-21 14:00:00,203.53,203.73,203.0,203.0,6269.0,202.9767,203.1762,202.4482,202.4482,6269.0
2023-12-21 14:30:00,203.06,203.29,203.06,203.13,9719.0,202.508,202.7374,202.508,202.5778,9719.0
2023-12-21 15:00:00,203.11,203.77,203.11,203.77,17496.0,202.5579,203.2161,202.5579,203.2161,17496.0
2023-12-21 15:30:00,203.79,204.54,203.64,204.31,59287.0,203.236,203.984,203.0864,203.7546,59287.0
2023-12-22 09:30:00,204.6,205.6,204.6,205.43,10384.0,204.0438,205.0411,204.0438,204.8716,10384.0
2023-12-22 10:00:00,205.35,205.45,204.95,205.24,4810.0,204.7918,204.8915,204.3929,204.6821,4810.0
2023-12-22 10:30:00,205.38,205.59,205.1,205.15,6824.0,204.8217,205.0311,204.5425,204.5923,6824.0
2023-12-22 11:00:00,205.04,205.31,205.02,205.27,6042.0,204.4826,204.7519,204.4627,204.712,6042.0
2023-12-22 11:30:00,205.26,205.37,204.44,204.44,6854.0,204.702,204.8117,203.8843,203.8843,6854.0
2023-12-22 12:00:00,204.62,204.69,204.19,204.44,6931.0,204.0638,204.1336,203.6349,203.8843,6931.0
2023-12-22 12:30:00,204.39,204.97,204.39,204.67,4713.0,203.8344,204.4128,203.8344,204.1136,4713.0
2023-12-22 13:00:00,204.67,205.17,204.66,204.81,6709.0,204.1136,204.6123,204.1037,204.2533,6709.0
2023-12-22 13:30:00,204.85,205.12,204.64,205.09,23981.0,204.2931,204.5624,204.0837,204.5325,23981.0
2023-12-22 14:00:00,205.16,205.18,204.26,204.27,29237.0,204.6023,204.6222,203.7047,203.7147,29237.0
2023-12-22 14:30:00,204.2,205.27,204.06,204.98,12125.0,203.6449,204.712,203.5053,204.4228,12125.0
2023-12-22 15:00:00,204.97,206.27,204.92,206.15,14396.0,204.4128,205.7093,204.363,205.5896,14396.0
2023-12-22 15:30:00,206.12,206.51,205.88,206.45,51739.0,205.5597,205.9486,205.3203,205.8888,51739.0
2023-12-26 09:30:00,205.48,205.9,205.48,205.56,6531.0,204.9214,205.3403,204.9214,205.0012,6531.0
2023-12-26 10:00:00,205.55,205.65,205.05,205.65,8160.0,204.9912,205.091,204.4926,205.091,8160.0
2023-12-26 10:30:00,205.89,206.39,205.89,206.2,35912.0,205.3303,205.829,205.3303,205.6395,35912.0
2023-12-26 11:00:00,206.21,206.49,205.73,205.73,7897.0,205.6494,205.9287,205.1708,205.1708,7897.0
2023-12-26 11:30:00,205.69,206.41,205.64,206.07,7057.0,205.1309,205.8489,205.081,205.5098,7057.0
2023-12-26 12:00:00,206.09,206.16,205.94,205.99,5213.0,205.5298,205.5996,205.3802,205.43,5213.0
2023-12-26 12:30:00,205.99,206.19,205.95,206.19,5744.0,205.43,205.6295,205.3902,205.6295,5744.0
2023-12-26 13:00:00,206.1,206.27,206.01,206.08,7307.0,205.5397,205.7093,205.45,205.5198,7307.0
2023-12-26 13:30:00,206.15,206.46,206.15,206.28,5525.0,205.5896,205.8988,205.5896,205.7193,5525.0
2023-12-26 14:00:00,206.26,206.38,206.23,206.35,5876.0,205.6993,205.819,205.6694,205.7891,5876.0
2023-12-26 14:30:00,206.47,206.74,206.41,206.74,4689.0,205.9087,206.178,205.8489,206.178,4689.0
2023-12-26 15:00:00,206.7,207.13,206.61,207.09,4124.0,206.1381,206.5669,206.0484,206.5271,4124.0
2023-12-26 15:30:00,207.08,207.29,206.69,206.91,20097.0,206.5171,206.7265,206.1281,206.3475,20097.0
2023-12-27 09:30:00,205.76,206.83,205.76,206.83,4920.0,205.2007,206.2678,205.2007,206.2678,4920.0
2023-12-27 10:00:00,206.83,206.83,206.29,206.41,4946.0,206.2678,206.2678,205.7292,205.8489,4946.0
2023-12-27 10:30:00,206.46,206.55,206.12,206.38,8112.0,205.8988,205.9885,205.5597,205.819,8112.0
2023-12-27 11:00:00,206.38,206.38,205.88,206.12,6831.0,205.819,205.819,205.3203,205.5597,6831.0
2023-12-27 11:30:00,206.13,206.41,205.87,206.02,5711.0,205.5697,205.8489,205.3104,205.46,5711.0
2023-12-27 12:00:00,205.95,206.08,205.87,205.88,7192.0,205.3902,205.5198,205.3104,205.3203,7192.0
2023-12-27 12:30:00,205.88,205.89,205.51,205.52,2541.0,205.3203,205.3303,204.9514,204.9613,2541.0
2023-12-27 13:00:00,205.52,206.04,205.46,205.51,7460.0,204.9613,205.4799,204.9015,204.9514,7460.0
2023-12-27 13:30:00,205.52,205.68,205.35,205.39,7061.0,204.9613,205.1209,204.7918,204.8317,7061.0
2023-12-27 14:00:00,205.32,205.32,204.92,205.07,8307.0,204.7619,204.7619,204.363,204.5125,8307.0
2023-12-27 14:30:00,205.15,205.16,204.77,205.14,13135.0,204.5923,204.6023,204.2134,204.5824,13135.0
2023-12-27 15:00:00,205.24,205.61,205.12,205.37,8234.0,204.6821,205.0511,204.5624,204.8117,8234.0
2023-12-27 15:30:00,205.38,205.86,205.35,205.8,42393.0,204.8217,205.3004,204.7918,205.2406,42393.0
2023-12-28 09:30:00,207.08,207.25,206.36,206.68,12606.0,206.5171,206.6866,205.799,206.1182,12606.0
2023-12-28 10:00:00,206.49,206.79,206.44,206.73,4714.0,205.9287,206.2279,205.8788,206.168,4714.0
2023-12-28 10:30:00,206.61,206.64,206.21,206.35,5323.0,206.0484,206.0783,205.6494,205.7891,5323.0
2023-12-28 11:00:00,206.25,206.37,205.94,205.94,4851.0,205.6893,205.809,205.3802,205.3802,4851.0
2023-12-28 11:30:00,205.98,206.12,205.84,205.84,6212.0,205.4201,205.5597,205.2805,205.2805,6212.0
2023-12-28 12:00:00,206.12,206.14,205.81,205.86,4957.0,205.5597,205.5796,205.2505,205.3004,4957.0
2023-12-28 12:30:00,205.84,206.03,205.76,205.95,5293.0,205.2805,205.4699,205.2007,205.3902,5293.0
2023-12-28 13:00:00,205.99,206.08,205.84,206.03,3305.0,205.43,205.5198,205.2805,205.4699,3305.0
2023-12-28 13:30:00,205.99,206.19,205.97,206.1,4824.0,205.43,205.6295,205.4101,205.5397,4824.0
2023-12-28 14:00:00,206.1,206.32,206.0,206.22,8895.0,205.5397,205.7591,205.44,205.6594,8895.0
2023-12-28 14:30:00,206.21,206.39,206.15,206.29,8238.0,205.6494,205.829,205.5896,205.7292,8238.0
2023-12-28 15:00:00,206.25,206.33,206.18,206.23,8988.0,205.6893,205.7691,205.6195,205.6694,8988.0
2023-12-28 15:30:00,206.23,206.38,206.08,206.28,33752.0,205.6694,205.819,205.5198,205.7193,33752.0
2023-12-29 09:30:00,206.66,207.12,206.23,206.25,6837.0,206.0982,206.557,205.6694,205.6893,6837.0
2023-12-29 10:00:00,206.31,206.52,205.85,206.35,9170.0,205.7492,205.9586,205.2904,205.7891,9170.0
2023-12-29 10:30:00,206.31,206.31,205.45,205.76,12230.0,205.7492,205.7492,204.8915,205.2007,12230.0
2023-12-29 11:00:00,205.76,205.79,205.07,205.07,7617.0,205.2007,205.2306,204.5125,204.5125,7617.0
2023-12-29 11:30:00,205.01,205.38,204.8,205.01,15038.0,204.4527,204.8217,204.2433,204.4527,15038.0
2023-12-29 12:00:00,205.07,205.07,204.5,204.5,4802.0,204.5125,204.5125,203.9441,203.9441,4802.0
2023-12-29 12:30:00,204.59,204.94,204.59,204.93,3281.0,204.0339,204.3829,204.0339,204.3729,3281.0
2023-12-29 13:00:00,205.17,205.2,204.95,205.14,3390.0,204.6123,204.6422,204.3929,204.5824,3390.0
2023-12-29 13:30:00,205.09,205.23,204.94,205.06,3763.0,204.5325,204.6721,204.3829,204.5026,3763.0
2023-12-29 14:00:00,205.0,205.48,205.0,205.36,6676.0,204.4427,204.9214,204.4427,204.8018,6676.0
2023-12-29 14:30:00,205.39,205.63,205.28,205.53,9382.0,204.8317,205.071,204.722,204.9713,9382.0
2023-12-29 15:00:00,205.5,205.59,205.19,205.46,13769.0,204.9414,205.0311,204.6322,204.9015,13769.0
2023-12-29 15:30:00,205.46,206.08,205.15,205.92,66274.0,204.9015,205.5198,204.5923,205.3602,66274.0
2024-01-02 09:30:00,204.31,205.14,204.0,204.45,11486.0,203.7546,204.5824,203.4455,203.8942,11486.0
2024-01-02 10:00:00,204.79,204.88,203.49,203.82,22297.0,204.2333,204.3231,202.9368,203.2659,22297.0
2024-01-02 10:30:00,203.7,203.97,202.95,203.32,9484.0,203.1463,203.4155,202.3983,202.7673,9484.0
2024-01-02 11:00:00,203.44,203.47,201.92,201.95,13377.0,202.887,202.9169,201.3711,201.401,13377.0
2024-01-02 11:30:00,202.0,202.63,201.81,202.25,17120.0,201.4509,202.0792,201.2614,201.7002,17120.0
2024-01-02 12:00:00,202.25,202.36,201.34,201.41,10492.0,201.7002,201.8099,200.7927,200.8625,10492.0
2024-01-02 12:30:00,201.5,201.5,200.67,200.67,13431.0,200.9523,200.9523,200.1245,200.1245,13431.0
2024-01-02 13:00:00,200.65,200.91,200.34,200.58,20690.0,200.1046,200.3639,199.7954,200.0348,20690.0
2024-01-02 13:30:00,200.64,201.52,200.61,201.19,20080.0,200.0946,200.9722,200.0647,200.6431,20080.0
2024-01-02 14:00:00,201.24,201.37,200.93,201.04,10765.0,200.693,200.8226,200.3838,200.4935,10765.0
2024-01-02 14:30:00,200.99,201.1,200.54,200.61,13656.0,200.4436,200.5533,199.9949,200.0647,13656.0
2024-01-02 15:00:00,200.67,200.79,200.51,200.79,13406.0,200.1245,200.2442,199.9649,200.2442,13406.0
2024-01-02 15:30:00,200.78,201.64,200.57,201.45,59560.0,200.2342,201.0919,200.0248,200.9024,59560.0
2024-01-03 09:30:00,200.65,201.31,200.08,201.11,24034.0,200.1046,200.7628,199.5361,200.5633,24034.0
2024-01-03 10:00:00,201.11,201.52,200.8,201.36,12550.0,200.5633,200.9722,200.2542,200.8126,12550.0
2024-01-03 10:30:00,201.35,201.35,200.34,200.65,9909.0,200.8027,200.8027,199.7954,200.1046,9909.0
2024-01-03 11:00:00,200.65,200.96,200.21,200.21,12336.0,200.1046,200.4137,199.6658,199.6658,12336.0
2024-01-03 11:30:00,200.21,200.25,199.1,199.25,10942.0,199.6658,199.7057,198.5588,198.7084,10942.0
2024-01-03 12:00:00,199.21,199.31,198.83,199.31,15090.0,198.6685,198.7682,198.2895,198.7682,15090.0
2024-01-03 12:30:00,199.32,200.16,199.21,200.0,20773.0,198.7782,199.6159,198.6685,199.4563,20773.0
2024-01-03 13:00:00,200.03,200.38,199.89,200.25,21228.0,199.4862,199.8353,199.3466,199.7057,21228.0
2024-01-03 13:30:00,200.34,201.22,200.15,201.12,22945.0,199.7954,200.673,199.6059,200.5733,22945.0
2024-01-03 14:00:00,201.02,201.96,201.01,201.62,20039.0,200.4736,201.411,200.4636,201.0719,20039.0
2024-01-03 14:30:00,201.68,201.85,201.19,201.8,13656.0,201.1318,201.3013,200.6431,201.2514,13656.0
2024-01-03 15:00:00,201.8,202.02,201.53,201.77,29518.0,201.2514,201.4708,200.9822,201.2215,29518.0
2024-01-03 15:30:00,201.81,201.97,201.01,201.2,77400.0,201.2614,201.421,200.4636,200.6531,77400.0
2024-01-04 09:30:00,201.31,201.81,200.58,200.58,15086.0,200.7628,201.2614,200.0348,200.0348,15086.0
2024-01-04 10:00:00,200.59,201.17,200.56,200.67,12483.0,200.0447,200.6231,200.0148,200.1245,12483.0
2024-01-04 10:30:00,200.75,200.75,199.75,199.75,11254.0,200.2043,200.2043,199.207,199.207,11254.0
2024-01-04 11:00:00,199.68,200.36,199.49,200.0,7651.0,199.1372,199.8154,198.9477,199.4563,7651.0
2024-01-04 11:30:00,199.95,200.2,199.56,199.7,6094.0,199.4065,199.6558,199.0175,199.1571,6094.0
2024-01-04 12:00:00,199.72,199.84,199.4,199.5,6643.0,199.1771,199.2968,198.858,198.9577,6643.0
2024-01-04 12:30:00,199.5,199.61,199.19,199.54,9171.0,198.9577,199.0674,198.6485,198.9976,9171.0
2024-01-04 13:00:00,199.52,199.83,199.48,199.78,6263.0,198.9776,199.2868,198.9377,199.2369,6263.0
2024-01-04 13:30:00,199.69,199.81,199.34,199.48,11114.0,199.1472,199.2668,198.7981,198.9377,11114.0
2024-01-04 14:00:00,199.38,199.48,199.0,199.05,9436.0,198.838,198.9377,198.459,198.5089,9436.0
2024-01-04 14:30:00,199.03,199.19,198.67,199.0,11372.0,198.489,198.6485,198.1299,198.459,11372.0
2024-01-04 15:00:00,199.0,199.03,198.46,198.62,31457.0,198.459,198.489,197.9205,198.0801,31457.0
2024-01-04 15:30:00,198.61,199.15,198.3,198.48,51990.0,198.0701,198.6086,197.761,197.9405,51990.0
2024-01-05 09:30:00,198.48,199.24,198.22,198.5,48868.0,197.9405,198.6984,197.6812,197.9604,48868.0
2024-01-05 10:00:00,198.77,200.24,198.77,198.85,13343.0,198.2297,199.6957,198.2297,198.3095,13343.0
2024-01-05 10:30:00,198.85,199.2,198.74,198.76,12542.0,198.3095,198.6585,198.1998,198.2197,12542.0
2024-01-05 11:00:00,198.81,198.86,197.68,197.83,9106.0,198.2696,198.3194,197.1426,197.2922,9106.0
2024-01-05 11:30:00,197.95,198.04,197.4,197.45,7375.0,197.4119,197.5017,196.8634,196.9133,7375.0
2024-01-05 12:00:00,197.45,197.52,197.07,197.2,5824.0,196.9133,196.9831,196.5343,196.6639,5824.0
2024-01-05 12:30:00,197.18,197.37,197.1,197.11,5056.0,196.644,196.8335,196.5642,196.5742,5056.0
2024-01-05 13:00:00,197.03,197.04,196.76,196.92,5886.0,196.4944,196.5044,196.2251,196.3847,5886.0
2024-01-05 13:30:00,197.27,197.75,197.22,197.66,4840.0,196.7338,197.2124,196.6839,197.1227,4840.0
2024-01-05 14:00:00,197.72,197.98,197.51,197.52,7051.0,197.1825,197.4418,196.9731,196.9831,7051.0
2024-01-05 14:30:00,197.66,197.7,196.89,196.89,10835.0,197.1227,197.1626,196.3548,196.3548,10835.0
2024-01-05 15:00:00,197.0,197.03,196.54,196.72,7101.0,196.4645,196.4944,196.0057,196.1852,7101.0
2024-01-05 15:30:00,196.65,197.28,196.45,196.9,34454.0,196.1154,196.7437,195.916,196.3648,34454.0
2024-01-08 09:30:00,197.66,198.67,196.63,197.21,11023.0,197.1227,198.1299,196.0955,196.6739,11023.0
2024-01-08 10:00:00,197.49,197.99,197.22,197.23,15209.0,196.9532,197.4518,196.6839,196.6939,15209.0
2024-01-08 10:30:00,197.22,197.39,196.92,197.26,11669.0,196.6839,196.8534,196.3847,196.7238,11669.0
2024-01-08 11:00:00,197.13,197.19,196.85,196.86,6270.0,196.5941,196.654,196.3149,196.3249,6270.0
2024-01-08 11:30:00,196.87,197.56,196.84,197.47,7957.0,196.3348,197.023,196.3049,196.9332,7957.0
2024-01-08 12:00:00,197.38,197.55,197.27,197.34,6324.0,196.8435,197.013,196.7338,196.8036,6324.0
2024-01-08 12:30:00,197.31,197.8,197.31,197.67,6472.0,196.7736,197.2623,196.7736,197.1327,6472.0
2024-01-08 13:00:00,197.7,197.79,197.42,197.78,6220.0,197.1626,197.2523,196.8833,197.2424,6220.0
2024-01-08 13:30:00,197.69,197.91,197.62,197.91,12080.0,197.1526,197.372,197.0828,197.372,12080.0
2024-01-08 14:00:00,197.82,197.97,197.34,197.5,12458.0,197.2823,197.4318,196.8036,196.9631,12458.0
2024-01-08 14:30:00,197.68,198.03,197.62,197.92,11743.0,197.1426,197.4917,197.0828,197.382,11743.0
2024-01-08 15:00:00,197.88,198.3,197.81,198.27,10050.0,197.3421,197.761,197.2723,197.731,10050.0
2024-01-08 15:30:00,198.23,199.06,198.04,199.0,50264.0,197.6911,198.5189,197.5017,198.459,50264.0
2024-01-09 09:30:00,198.12,198.53,197.52,197.76,14269.0,197.5814,197.9903,196.9831,197.2224,14269.0
2024-01-09 10:00:00,197.74,199.1,197.56,198.96,6987.0,197.2025,198.5588,197.023,198.4192,6987.0
2024-01-09 10:30:00,198.84,198.84,198.14,198.14,6337.0,198.2995,198.2995,197.6014,197.6014,6337.0
2024-01-09 11:00:00,198.14,198.42,197.92,197.92,5470.0,197.6014,197.8806,197.382,197.382,5470.0
2024-01-09 11:30:00,198.01,198.28,197.9,198.28,5926.0,197.4717,197.741,197.362,197.741,5926.0
2024-01-09 12:00:00,198.27,198.38,197.92,197.95,8918.0,197.731,197.8407,197.382,197.4119,8918.0
2024-01-09 12:30:00,197.91,198.04,197.66,198.0,11215.0,197.372,197.5017,197.1227,197.4618,11215.0
2024-01-09 13:00:00,198.0,198.63,198.0,198.18,27906.0,197.4618,198.0901,197.4618,197.6413,27906.0
2024-01-09 13:30:00,198.03,198.49,197.91,198.28,5939.0,197.4917,197.9504,197.372,197.741,5939.0
2024-01-09 14:00:00,198.36,198.67,198.32,198.36,10251.0,197.8208,198.1299,197.7809,197.8208,10251.0
2024-01-09 14:30:00,198.32,198.44,198.01,198.37,7885.0,197.7809,197.9006,197.4717,197.8308,7885.0
2024-01-09 15:00:00,198.41,198.45,197.76,197.76,13922.0,197.8707,197.9105,197.2224,197.2224,13922.0
2024-01-09 15:30:00,197.73,197.73,197.27,197.57,56541.0,197.1925,197.1925,196.7338,197.0329,56541.0
2024-01-10 09:30:00,199.19,201.89,199.19,201.22,33571.0,198.6485,201.3412,198.6485,200.673,33571.0
2024-01-10 10:00:00,200.98,202.02,200.57,201.59,31917.0,200.4337,201.4708,200.0248,201.042,31917.0
2024-01-10 10:30:00,201.6,202.11,201.5,202.06,17351.0,201.052,201.5606,200.9523,201.5107,17351.0
2024-01-10 11:00:00,202.19,202.2,201.24,201.44,9226.0,201.6404,201.6503,200.693,200.8924,9226.0
2024-01-10 11:30:00,201.54,201.94,201.49,201.83,7783.0,200.9921,201.3911,200.9423,201.2814,7783.0
2024-01-10 12:00:00,201.87,202.13,201.74,201.84,14352.0,201.3212,201.5805,201.1916,201.2913,14352.0
2024-01-10 12:30:00,201.9,202.48,201.9,202.47,19465.0,201.3512,201.9296,201.3512,201.9196,19465.0
2024-01-10 13:00:00,202.48,202.74,202.21,202.42,10922.0,201.9296,202.1889,201.6603,201.8698,10922.0
2024-01-10 13:30:00,202.6,202.79,202.55,202.76,6367.0,202.0493,202.2387,201.9994,202.2088,6367.0
2024-01-10 14:00:00,202.66,203.1,202.38,202.88,20548.0,202.1091,202.5479,201.8299,202.3285,20548.0
2024-01-10 14:30:00,202.98,203.58,202.91,203.44,16755.0,202.4282,203.0266,202.3584,202.887,16755.0
2024-01-10 15:00:00,203.44,203.5,203.13,203.37,18581.0,202.887,202.9468,202.5778,202.8172,18581.0
2024-01-10 15:30:00,203.36,203.58,202.4,203.44,82775.0,202.8072,203.0266,201.8498,202.887,82775.0
2024-01-11 09:30:00,203.08,204.31,202.86,203.56,22271.0,202.528,203.7546,202.3086,203.0067,22271.0
2024-01-11 10:00:00,203.7,203.7,201.87,201.91,12751.0,203.1463,203.1463,201.3212,201.3611,12751.0
2024-01-11 10:30:00,201.88,202.52,201.65,202.29,16466.0,201.3312,201.9695,201.1018,201.7401,16466.0
2024-01-11 11:00:00,202.3,202.49,201.93,202.03,10512.0,201.7501,201.9396,201.3811,201.4808,10512.0
2024-01-11 11:30:00,202.21,202.27,201.62,202.0,17026.0,201.6603,201.7202,201.0719,201.4509,17026.0
2024-01-11 12:00:00,202.27,202.45,201.89,202.23,7386.0,201.7202,201.8997,201.3412,201.6803,7386.0
2024-01-11 12:30:00,202.25,202.69,202.13,202.49,10401.0,201.7002,202.139,201.5805,201.9396,10401.0
2024-01-11 13:00:00,202.49,203.83,202.49,203.54,14226.0,201.9396,203.2759,201.9396,202.9867,14226.0
2024-01-11 13:30:00,203.54,203.79,203.36,203.78,8016.0,202.9867,203.236,202.8072,203.2261,8016.0
2024-01-11 14:00:00,203.78,204.0,203.22,203.61,8922.0,203.2261,203.4455,202.6676,203.0565,8922.0
2024-01-11 14:30:00,203.55,203.88,203.44,203.55,8665.0,202.9967,203.3258,202.887,202.9967,8665.0
2024-01-11 15:00:00,203.58,203.58,203.08,203.42,17878.0,203.0266,203.0266,202.528,202.867,17878.0
2024-01-11 15:30:00,203.43,204.05,203.4,203.77,57795.0,202.877,203.4953,202.8471,203.2161,57795.0
2024-01-12 09:30:00,205.14,205.71,204.24,204.87,8652.0,204.5824,205.1508,203.6848,204.3131,8652.0
2024-01-12 10:00:00,204.65,205.6,204.47,205.25,7068.0,204.0937,205.0411,203.9142,204.6921,7068.0
2024-01-12 10:30:00,205.43,205.45,204.82,205.04,8579.0,204.8716,204.8915,204.2632,204.4826,8579.0
2024-01-12 11:00:00,205.11,205.87,205.09,205.65,4465.0,204.5524,205.3104,204.5325,205.091,4465.0
2024-01-12 11:30:00,205.67,205.74,205.03,205.22,4105.0,205.1109,205.1807,204.4727,204.6621,4105.0
2024-01-12 12:00:00,205.25,205.4,205.01,205.02,6292.0,204.6921,204.8417,204.4527,204.4627,6292.0
2024-01-12 12:30:00,205.1,205.18,204.91,205.02,5039.0,204.5425,204.6222,204.353,204.4627,5039.0
2024-01-12 13:00:00,205.08,205.29,204.81,204.88,4788.0,204.5225,204.7319,204.2533,204.3231,4788.0
2024-01-12 13:30:00,204.92,205.11,204.9,205.04,2671.0,204.363,204.5524,204.343,204.4826,2671.0
2024-01-12 14:00:00,205.01,205.07,204.75,204.95,5048.0,204.4527,204.5125,204.1934,204.3929,5048.0
2024-01-12 14:30:00,204.95,204.95,204.42,204.42,4506.0,204.3929,204.3929,203.8643,203.8643,4506.0
2024-01-12 15:00:00,204.39,204.48,204.18,204.25,6557.0,203.8344,203.9242,203.625,203.6948,6557.0
2024-01-12 15:30:00,204.24,204.42,203.97,204.18,22969.0,203.6848,203.8643,203.4155,203.625,22969.0
2024-01-16 09:30:00,203.44,204.06,202.0,202.05,13973.0,202.887,203.5053,201.4509,201.5008,13973.0
2024-01-16 10:00:00,202.07,203.58,202.04,203.53,15167.0,201.5207,203.0266,201.4908,202.9767,15167.0
2024-01-16 10:30:00,203.56,203.59,202.57,202.68,8216.0,203.0067,203.0366,202.0193,202.129,8216.0
2024-01-16 11:00:00,202.72,202.72,202.21,202.4,10424.0,202.1689,202.1689,201.6603,201.8498,10424.0
2024-01-16 11:30:00,202.41,202.73,202.24,202.55,4338.0,201.8598,202.1789,201.6902,201.9994,4338.0
2024-01-16 12:00:00,202.52,202.75,202.39,202.43,4499.0,201.9695,202.1989,201.8398,201.8797,4499.0
2024-01-16 12:30:00,202.44,202.73,202.33,202.34,7279.0,201.8897,202.1789,201.78,201.79,7279.0
2024-01-16 13:00:00,202.28,202.89,202.17,202.89,5440.0,201.7301,202.3385,201.6204,202.3385,5440.0
2024-01-16 13:30:00,202.83,202.84,202.4,202.41,4015.0,202.2786,202.2886,201.8498,201.8598,4015.0
2024-01-16 14:00:00,202.41,202.47,202.17,202.31,7386.0,201.8598,201.9196,201.6204,201.7601,7386.0
2024-01-16 14:30:00,202.28,202.47,202.12,202.36,8902.0,201.7301,201.9196,201.5706,201.8099,8902.0
2024-01-16 15:00:00,202.38,202.74,202.36,202.54,7422.0,201.8299,202.1889,201.8099,201.9894,7422.0
2024-01-16 15:30:00,202.54,202.73,202.15,202.43,30002.0,201.9894,202.1789,201.6005,201.8797,30002.0
2024-01-17 09:30:00,201.49,202.42,201.05,202.15,18016.0,200.9423,201.8698,200.5035,201.6005,18016.0
2024-01-17 10:00:00,202.24,202.74,202.24,202.42,8556.0,201.6902,202.1889,201.6902,201.8698,8556.0
2024-01-17 10:30:00,202.22,202.88,202.12,202.69,8976.0,201.6703,202.3285,201.5706,202.139,8976.0
2024-01-17 11:00:00,202.85,203.23,202.67,203.07,7791.0,202.2986,202.6775,202.1191,202.518,7791.0
2024-01-17 11:30:00,203.0,203.47,202.85,203.36,5116.0,202.4482,202.9169,202.2986,202.8072,5116.0
2024-01-17 12:00:00,203.18,203.36,202.67,202.68,5840.0,202.6277,202.8072,202.1191,202.129,5840.0
2024-01-17 12:30:00,202.73,202.86,202.59,202.86,5152.0,202.1789,202.3086,202.0393,202.3086,5152.0
2024-01-17 13:00:00,202.92,202.93,202.43,202.57,4576.0,202.3684,202.3784,201.8797,202.0193,4576.0
2024-01-17 13:30:00,202.49,202.71,202.13,202.55,7883.0,201.9396,202.159,201.5805,201.9994,7883.0
2024-01-17 14:00:00,202.65,202.82,202.46,202.82,4811.0,202.0991,202.2687,201.9096,202.2687,4811.0
2024-01-17 14:30:00,202.8,202.97,202.73,202.74,5965.0,202.2487,202.4183,202.1789,202.1889,5965.0
2024-01-17 15:00:00,202.78,202.85,202.14,202.17,10543.0,202.2288,202.2986,201.5905,201.6204,10543.0
2024-01-17 15:30:00,202.15,202.39,201.78,201.82,40241.0,201.6005,201.8398,201.2315,201.2714,40241.0
2024-01-18 09:30:00,200.75,203.37,200.25,202.17,12895.0,200.2043,202.8172,199.7057,201.6204,12895.0
2024-01-18 10:00:00,202.1,203.76,202.09,203.68,4865.0,201.5506,203.2061,201.5406,203.1263,4865.0
2024-01-18 10:30:00,203.79,204.31,203.61,204.11,5886.0,203.236,203.7546,203.0565,203.5552,5886.0
2024-01-18 11:00:00,204.02,204.45,203.9,204.23,4315.0,203.4654,203.8942,203.3457,203.6748,4315.0
2024-01-18 11:30:00,204.25,204.89,204.24,204.39,7569.0,203.6948,204.333,203.6848,203.8344,7569.0
2024-01-18 12:00:00,204.24,204.56,204.07,204.37,4479.0,203.6848,204.0039,203.5153,203.8145,4479.0
2024-01-18 12:30:00,204.36,204.39,204.1,204.21,4414.0,203.8045,203.8344,203.5452,203.6549,4414.0
2024-01-18 13:00:00,204.1,204.2,203.9,204.2,5105.0,203.5452,203.6449,203.3457,203.6449,5105.0
2024-01-18 13:30:00,204.14,204.46,203.99,204.27,5511.0,203.5851,203.9042,203.4355,203.7147,5511.0
2024-01-18 14:00:00,204.27,204.65,204.16,204.61,4934.0,203.7147,204.0937,203.605,204.0538,4934.0
2024-01-18 14:30:00,204.73,204.73,204.32,204.5,5399.0,204.1735,204.1735,203.7646,203.9441,5399.0
2024-01-18 15:00:00,204.52,204.61,204.15,204.15,7911.0,203.964,204.0538,203.595,203.595,7911.0
2024-01-18 15:30:00,204.28,204.43,203.96,204.03,25650.0,203.7247,203.8743,203.4056,203.4754,25650.0
2024-01-19 09:30:00,204.5,205.07,204.04,204.83,31851.0,203.9441,204.5125,203.4853,204.2732,31851.0
2024-01-19 10:00:00,204.83,204.97,204.27,204.71,7597.0,204.2732,204.4128,203.7147,204.1535,7597.0
2024-01-19 10:30:00,204.69,204.98,204.31,204.84,5017.0,204.1336,204.4228,203.7546,204.2832,5017.0
2024-01-19 11:00:00,204.8,205.36,204.8,205.35,4948.0,204.2433,204.8018,204.2433,204.7918,4948.0
2024-01-19 11:30:00,205.19,205.4,205.09,205.4,4122.0,204.6322,204.8417,204.5325,204.8417,4122.0
2024-01-19 12:00:00,205.47,205.58,205.28,205.44,4743.0,204.9115,205.0212,204.722,204.8815,4743.0
2024-01-19 12:30:00,205.52,205.71,205.38,205.68,4348.0,204.9613,205.1508,204.8217,205.1209,4348.0
2024-01-19 13:00:00,205.65,205.87,205.6,205.73,5000.0,205.091,205.3104,205.0411,205.1708,5000.0
2024-01-19 13:30:00,205.71,206.02,205.69,206.02,3910.0,205.1508,205.46,205.1309,205.46,3910.0
2024-01-19 14:00:00,206.07,206.74,206.06,206.64,6656.0,205.5098,206.178,205.4999,206.0783,6656.0
2024-01-19 14:30:00,206.51,206.8,206.41,206.65,6361.0,205.9486,206.2378,205.8489,206.0883,6361.0
2024-01-19 15:00:00,206.69,206.89,206.1,206.28,12053.0,206.1281,206.3276,205.5397,205.7193,12053.0
2024-01-19 15:30:00,206.28,206.28,205.21,205.24,28800.0,205.7193,205.7193,204.6522,204.6821,28800.0
2024-01-22 09:30:00,206.52,207.7,205.66,206.07,16716.0,205.9586,207.1354,205.1009,205.5098,16716.0
2024-01-22 10:00:00,206.04,206.57,205.41,206.49,9303.0,205.4799,206.0085,204.8516,205.9287,9303.0
2024-01-22 10:30:00,206.52,207.04,206.2,206.3,8236.0,205.9586,206.4772,205.6395,205.7392,8236.0
2024-01-22 11:00:00,206.36,206.49,206.02,206.18,5065.0,205.799,205.9287,205.46,205.6195,5065.0
2024-01-22 11:30:00,206.23,206.29,205.84,206.09,6908.0,205.6694,205.7292,205.2805,205.5298,6908.0
2024-01-22 12:00:00,206.2,206.3,206.03,206.04,6261.0,205.6395,205.7392,205.4699,205.4799,6261.0
2024-01-22 12:30:00,206.16,206.16,205.77,205.78,7178.0,205.5996,205.5996,205.2106,205.2206,7178.0
2024-01-22 13:00:00,205.94,206.22,205.94,206.03,4262.0,205.3802,205.6594,205.3802,205.4699,4262.0
2024-01-22 13:30:00,206.12,206.31,205.93,206.27,5548.0,205.5597,205.7492,205.3702,205.7093,5548.0
2024-01-22 14:00:00,206.36,206.54,206.29,206.51,6948.0,205.799,205.9786,205.7292,205.9486,6948.0
2024-01-22 14:30:00,206.56,206.58,206.03,206.09,8837.0,205.9985,206.0184,205.4699,205.5298,8837.0
2024-01-22 15:00:00,206.16,206.32,205.99,206.26,8039.0,205.5996,205.7591,205.43,205.6993,8039.0
2024-01-22 15:30:00,206.31,206.32,205.22,205.31,32001.0,205.7492,205.7591,204.6621,204.7519,32001.0
2024-01-23 09:30:00,206.17,206.6,205.85,206.6,4559.0,205.6096,206.0384,205.2904,206.0384,4559.0
2024-01-23 10:00:00,206.42,206.89,206.14,206.4,6005.0,205.8589,206.3276,205.5796,205.8389,6005.0
2024-01-23 10:30:00,206.33,207.57,206.3,207.55,12303.0,205.7691,207.0058,205.7392,206.9858,12303.0
2024-01-23 11:00:00,207.46,207.54,206.74,206.79,3300.0,206.8961,206.9758,206.178,206.2279,3300.0
2024-01-23 11:30:00,206.86,207.3,206.86,207.13,7329.0,206.2977,206.7365,206.2977,206.5669,7329.0
2024-01-23 12:00:00,206.98,207.0,206.6,206.61,3748.0,206.4174,206.4373,206.0384,206.0484,3748.0
2024-01-23 12:30:00,206.65,206.74,206.44,206.55,3206.0,206.0883,206.178,205.8788,205.9885,3206.0
2024-01-23 13:00:00,206.56,206.7,206.47,206.58,3198.0,205.9985,206.1381,205.9087,206.0184,3198.0
2024-01-23 13:30:00,206.5,206.5,206.36,206.41,2023.0,205.9387,205.9387,205.799,205.8489,2023.0
2024-01-23 14:00:00,206.37,206.37,206.01,206.14,2918.0,205.809,205.809,205.45,205.5796,2918.0
2024-01-23 14:30:00,206.15,206.47,206.15,206.4,3025.0,205.5896,205.9087,205.5896,205.8389,3025.0
2024-01-23 15:00:00,206.34,206.47,206.16,206.17,6632.0,205.7791,205.9087,205.5996,205.6096,6632.0
2024-01-23 15:30:00,206.27,206.5,206.01,206.34,18788.0,205.7093,205.9387,205.45,205.7791,18788.0
2024-01-24 09:30:00,206.86,207.78,206.86,207.48,16052.0,206.2977,207.2152,206.2977,206.916,16052.0
2024-01-24 10:00:00,207.36,208.04,207.33,207.78,7960.0,206.7963,207.4745,206.7664,207.2152,7960.0
2024-01-24 10:30:00,207.79,207.93,206.79,206.8,5977.0,207.2252,207.3648,206.2279,206.2378,5977.0
2024-01-24 11:00:00,206.74,206.89,206.39,206.75,6875.0,206.178,206.3276,205.829,206.188,6875.0
2024-01-24 11:30:00,206.77,206.8,206.47,206.77,6759.0,206.2079,206.2378,205.9087,206.2079,6759.0
2024-01-24 12:00:00,206.66,206.86,206.12,206.27,9576.0,206.0982,206.2977,205.5597,205.7093,9576.0
2024-01-24 12:30:00,206.16,206.29,205.6,205.68,4990.0,205.5996,205.7292,205.0411,205.1209,4990.0
2024-01-24 13:00:00,205.59,205.72,205.1,205.16,7879.0,205.0311,205.1608,204.5425,204.6023,7879.0
2024-01-24 13:30:00,205.06,205.1,204.83,204.96,6072.0,204.5026,204.5425,204.2732,204.4028,6072.0
2024-01-24 14:00:00,204.89,204.99,204.68,204.95,7794.0,204.333,204.4328,204.1236,204.3929,7794.0
2024-01-24 14:30:00,204.98,205.13,204.75,204.94,5691.0,204.4228,204.5724,204.1934,204.3829,5691.0
2024-01-24 15:00:00,204.89,205.08,204.48,204.56,6384.0,204.333,204.5225,203.9242,204.0039,6384.0
2024-01-24 15:30:00,204.61,204.67,203.85,204.01,26559.0,204.0538,204.1136,203.2959,203.4554,26559.0
2024-01-25 09:30:00,204.39,205.59,203.82,203.95,16499.0,203.8344,205.0311,203.2659,203.3956,16499.0
2024-01-25 10:00:00,204.41,204.41,203.1,203.1,4330.0,203.8543,203.8543,202.5479,202.5479,4330.0
2024-01-25 10:30:00,203.23,203.39,202.74,202.97,3853.0,202.6775,202.8371,202.1889,202.4183,3853.0
2024-01-25 11:00:00,202.87,203.39,202.61,202.94,7081.0,202.3185,202.8371,202.0592,202.3883,7081.0
2024-01-25 11:30:00,202.88,203.14,202.8,203.14,9547.0,202.3285,202.5878,202.2487,202.5878,9547.0
2024-01-25 12:00:00,203.03,203.41,202.8,203.02,4807.0,202.4781,202.8571,202.2487,202.4681,4807.0
2024-01-25 12:30:00,202.87,202.94,202.7,202.86,5262.0,202.3185,202.3883,202.149,202.3086,5262.0
2024-01-25 13:00:00,203.09,203.14,202.66,202.67,3801.0,202.5379,202.5878,202.1091,202.1191,3801.0
2024-01-25 13:30:00,202.72,202.89,202.66,202.78,8635.0,202.1689,202.3385,202.1091,202.2288,8635.0
2024-01-25 14:00:00,202.87,202.87,202.32,202.5,12671.0,202.3185,202.3185,201.77,201.9495,12671.0
2024-01-25 14:30:00,202.5,202.8,202.23,202.75,10588.0,201.9495,202.2487,201.6803,202.1989,10588.0
2024-01-25 15:00:00,202.61,202.94,202.53,202.94,9176.0,202.0592,202.3883,201.9795,202.3883,9176.0
2024-01-25 15:30:00,202.9,203.13,202.78,203.05,31249.0,202.3484,202.5778,202.2288,202.498,31249.0
2024-01-26 09:30:00,203.24,203.36,202.58,202.75,7381.0,202.6875,202.8072,202.0293,202.1989,7381.0
2024-01-26 10:00:00,202.63,202.76,202.08,202.37,3813.0,202.0792,202.2088,201.5307,201.8199,3813.0
2024-01-26 10:30:00,202.38,203.08,202.38,202.91,8227.0,201.8299,202.528,201.8299,202.3584,8227.0
2024-01-26 11:00:00,202.98,202.99,202.39,202.51,4949.0,202.4282,202.4382,201.8398,201.9595,4949.0
2024-01-26 11:30:00,202.5,202.66,202.05,202.41,8355.0,201.9495,202.1091,201.5008,201.8598,8355.0
2024-01-26 12:00:00,202.26,202.44,202.14,202.35,7795.0,201.7102,201.8897,201.5905,201.7999,7795.0
2024-01-26 12:30:00,202.4,202.42,201.64,201.9,6362.0,201.8498,201.8698,201.0919,201.3512,6362.0
2024-01-26 13:00:00,201.92,201.99,201.69,201.7,4827.0,201.3711,201.4409,201.1417,201.1517,4827.0
2024-01-26 13:30:00,201.69,201.8,201.55,201.59,2774.0,201.1417,201.2514,201.0021,201.042,2774.0
2024-01-26 14:00:00,201.85,202.42,201.85,202.3,4954.0,201.3013,201.8698,201.3013,201.7501,4954.0
2024-01-26 14:30:00,202.44,202.81,202.37,202.62,7661.0,201.8897,202.2587,201.8199,202.0692,7661.0
2024-01-26 15:00:00,202.62,202.73,202.39,202.4,4437.0,202.0692,202.1789,201.8398,201.8498,4437.0
2024-01-26 15:30:00,202.44,203.11,202.36,203.1,25686.0,201.8897,202.5579,201.8099,202.5479,25686.0
2024-01-29 09:30:00,203.01,204.82,202.7,203.58,9809.0,202.4581,204.2632,202.149,203.0266,9809.0
2024-01-29 10:00:00,203.58,203.58,202.49,202.51,2836.0,203.0266,203.0266,201.9396,201.9595,2836.0
2024-01-29 10:30:00,202.46,202.77,202.46,202.5,3500.0,201.9096,202.2188,201.9096,201.9495,3500.0
2024-01-29 11:00:00,202.49,202.76,202.42,202.59,2921.0,201.9396,202.2088,201.8698,202.0393,2921.0
2024-01-29 11:30:00,203.0,203.25,202.91,203.0,2881.0,202.4482,202.6975,202.3584,202.4482,2881.0
2024-01-29 12:00:00,203.03,203.16,202.95,203.01,2402.0,202.4781,202.6077,202.3983,202.4581,2402.0
2024-01-29 12:30:00,203.03,203.25,203.02,203.03,3493.0,202.4781,202.6975,202.4681,202.4781,3493.0
2024-01-29 13:00:00,202.96,202.96,202.67,202.67,2099.0,202.4083,202.4083,202.1191,202.1191,2099.0
2024-01-29 13:30:00,202.77,202.77,202.45,202.46,3242.0,202.2188,202.2188,201.8997,201.9096,3242.0
2024-01-29 14:00:00,202.44,202.53,202.26,202.49,7826.0,201.8897,201.9795,201.7102,201.9396,7826.0
2024-01-29 14:30:00,202.61,202.79,202.24,202.33,5042.0,202.0592,202.2387,201.6902,201.78,5042.0
2024-01-29 15:00:00,202.34,203.18,202.34,203.07,6400.0,201.79,202.6277,201.79,202.518,6400.0
2024-01-29 15:30:00,203.06,203.17,202.69,202.87,30412.0,202.508,202.6177,202.139,202.3185,30412.0
2024-01-30 09:30:00,203.21,203.21,201.43,201.55,23811.0,202.6576,202.6576,200.8824,201.0021,23811.0
2024-01-30 10:00:00,201.53,202.25,201.32,202.25,18423.0,200.9822,201.7002,200.7727,201.7002,18423.0
2024-01-30 10:30:00,202.13,202.13,201.54,201.94,22781.0,201.5805,201.5805,200.9921,201.3911,22781.0
2024-01-30 11:00:00,201.92,202.48,201.91,202.15,26036.0,201.3711,201.9296,201.3611,201.6005,26036.0
2024-01-30 11:30:00,202.21,203.02,202.13,202.77,9101.0,201.6603,202.4681,201.5805,202.2188,9101.0
2024-01-30 12:00:00,202.94,203.65,202.79,203.59,8655.0,202.3883,203.0964,202.2387,203.0366,8655.0
2024-01-30 12:30:00,203.45,203.56,203.08,203.18,8475.0,202.897,203.0067,202.528,202.6277,8475.0
2024-01-30 13:00:00,203.16,203.27,202.9,203.0,15808.0,202.6077,202.7174,202.3484,202.4482,15808.0
2024-01-30 13:30:00,202.99,203.08,202.45,202.61,19924.0,202.4382,202.528,201.8997,202.0592,19924.0
2024-01-30 14:00:00,202.59,202.59,202.17,202.35,29927.0,202.0393,202.0393,201.6204,201.7999,29927.0
2024-01-30 14:30:00,202.41,202.44,201.95,201.95,41009.0,201.8598,201.8897,201.401,201.401,41009.0
2024-01-30 15:00:00,201.91,201.97,201.23,201.76,65458.0,201.3611,201.421,200.683,201.2115,65458.0
2024-01-30 15:30:00,201.81,201.92,201.22,201.75,110245.0,201.2614,201.3711,200.673,201.2016,110245.0
2024-01-31 09:30:00,200.8,201.8,198.37,198.93,39114.0,200.2542,201.2514,197.8308,198.3892,39114.0
2024-01-31 10:00:00,198.88,202.44,198.22,202.44,30290.0,198.3394,201.8897,197.6812,201.8897,30290.0
2024-01-31 10:30:00,202.29,203.46,202.2,202.74,15587.0,201.7401,202.9069,201.6503,202.1889,15587.0
2024-01-31 11:00:00,202.66,202.66,201.43,201.44,8400.0,202.1091,202.1091,200.8824,200.8924,8400.0
2024-01-31 11:30:00,201.38,201.38,200.27,200.72,5406.0,200.8326,200.8326,199.7256,200.1744,5406.0
2024-01-31 12:00:00,201.03,201.22,200.89,201.02,3112.0,200.4835,200.673,200.3439,200.4736,3112.0
2024-01-31 12:30:00,200.99,201.11,200.34,200.71,5359.0,200.4436,200.5633,199.7954,200.1644,5359.0
2024-01-31 13:00:00,200.77,200.77,200.23,200.23,4089.0,200.2242,200.2242,199.6857,199.6857,4089.0
2024-01-31 13:30:00,200.26,200.35,199.92,199.92,3663.0,199.7156,199.8054,199.3765,199.3765,3663.0
2024-01-31 14:00:00,199.94,200.02,199.58,199.82,5588.0,199.3965,199.4763,199.0375,199.2768,5588.0
2024-01-31 14:30:00,199.75,200.64,199.53,199.53,6669.0,199.207,200.0946,198.9876,198.9876,6669.0
2024-01-31 15:00:00,199.52,199.76,198.81,199.68,12460.0,198.9776,199.217,198.2696,199.1372,12460.0
2024-01-31 15:30:00,199.63,199.74,198.81,198.95,98231.0,199.0873,199.197,198.2696,198.4092,98231.0
2024-02-01 09:30:00,198.7,199.66,198.32,199.47,16446.0,198.1599,199.1173,197.7809,198.9278,16446.0
2024-02-01 10:00:00,199.07,200.01,198.58,200.01,6792.0,198.5289,199.4663,198.0402,199.4663,6792.0
2024-02-01 10:30:00,199.83,200.86,199.42,199.42,10857.0,199.2868,200.314,198.8779,198.8779,10857.0
2024-02-01 11:00:00,199.56,199.85,199.33,199.69,5676.0,199.0175,199.3067,198.7882,199.1472,5676.0
2024-02-01 11:30:00,199.83,199.96,199.67,199.84,4770.0,199.2868,199.4164,199.1272,199.2968,4770.0
2024-02-01 12:00:00,200.0,200.28,199.76,199.76,5311.0,199.4563,199.7356,199.217,199.217,5311.0
2024-02-01 12:30:00,199.86,200.5,199.75,200.25,7972.0,199.3167,199.955,199.207,199.7057,7972.0
2024-02-01 13:00:00,200.33,200.45,199.81,199.92,4418.0,199.7854,199.9051,199.2668,199.3765,4418.0
2024-02-01 13:30:00,200.05,200.05,199.58,199.68,11253.0,199.5062,199.5062,199.0375,199.1372,11253.0
2024-02-01 14:00:00,199.76,200.11,199.76,200.04,8694.0,199.217,199.566,199.217,199.4962,8694.0
2024-02-01 14:30:00,200.26,200.36,200.0,200.36,14873.0,199.7156,199.8154,199.4563,199.8154,14873.0
2024-02-01 15:00:00,200.37,200.41,200.13,200.3,9798.0,199.8253,199.8652,199.586,199.7555,9798.0
2024-02-01 15:30:00,200.35,200.45,200.01,200.38,54235.0,199.8054,199.9051,199.4663,199.8353,54235.0
2024-02-02 09:30:00,201.17,201.17,198.98,199.09,11501.0,200.6231,200.6231,198.4391,198.5488,11501.0
2024-02-02 10:00:00,199.18,199.53,198.52,198.94,16542.0,198.6386,198.9876,197.9804,198.3992,16542.0
2024-02-02 10:30:00,198.95,199.63,198.52,199.63,8796.0,198.4092,199.0873,197.9804,199.0873,8796.0
2024-02-02 11:00:00,199.83,200.31,199.53,200.14,11546.0,199.2868,199.7655,198.9876,199.5959,11546.0
2024-02-02 11:30:00,200.28,200.41,199.89,199.95,6998.0,199.7356,199.8652,199.3466,199.4065,6998.0
2024-02-02 12:00:00,199.95,200.01,199.72,200.0,6728.0,199.4065,199.4663,199.1771,199.4563,6728.0
2024-02-02 12:30:00,199.92,200.04,199.42,199.83,5479.0,199.3765,199.4962,198.8779,199.2868,5479.0
2024-02-02 13:00:00,199.79,199.88,199.61,199.87,4049.0,199.2469,199.3367,199.0674,199.3267,4049.0
2024-02-02 13:30:00,199.82,200.36,199.82,200.23,9896.0,199.2768,199.8154,199.2768,199.6857,9896.0
2024-02-02 14:00:00,200.23,200.58,200.2,200.4,6397.0,199.6857,200.0348,199.6558,199.8552,6397.0
2024-02-02 14:30:00,200.43,200.69,200.4,200.69,17985.0,199.8852,200.1445,199.8552,200.1445,17985.0
2024-02-02 15:00:00,200.58,200.68,199.85,200.6,31115.0,200.0348,200.1345,199.3067,200.0547,31115.0
2024-02-02 15:30:00,200.6,200.61,199.53,199.58,29322.0,200.0547,200.0647,198.9876,199.0375,29322.0
2024-02-05 09:30:00,199.32,199.98,198.61,199.29,28997.0,198.7782,199.4364,198.0701,198.7483,28997.0
2024-02-05 10:00:00,199.06,199.09,197.66,198.06,20691.0,198.5189,198.5488,197.1227,197.5216,20691.0
2024-02-05 10:30:00,198.17,198.2,197.55,197.94,11324.0,197.6313,197.6612,197.013,197.4019,11324.0
2024-02-05 11:00:00,198.07,198.31,197.8,197.9,6796.0,197.5316,197.7709,197.2623,197.362,6796.0
2024-02-05 11:30:00,197.92,198.2,197.87,197.9,6198.0,197.382,197.6612,197.3321,197.362,6198.0
2024-02-05 12:00:00,197.85,198.1,197.69,198.02,8860.0,197.3122,197.5615,197.1526,197.4817,8860.0
2024-02-05 12:30:00,198.11,198.36,197.99,198.17,2900.0,197.5715,197.8208,197.4518,197.6313,2900.0
2024-02-05 13:00:00,198.13,198.58,198.03,198.47,3647.0,197.5914,198.0402,197.4917,197.9305,3647.0
2024-02-05 13:30:00,198.27,198.61,198.23,198.51,3310.0,197.731,198.0701,197.6911,197.9704,3310.0
2024-02-05 14:00:00,198.4,198.46,198.19,198.41,6960.0,197.8607,197.9205,197.6513,197.8707,6960.0
2024-02-05 14:30:00,198.48,198.53,198.19,198.39,7414.0,197.9405,197.9903,197.6513,197.8507,7414.0
2024-02-05 15:00:00,198.41,198.53,198.11,198.5,17189.0,197.8707,197.9903,197.5715,197.9604,17189.0
2024-02-05 15:30:00,198.55,198.58,198.22,198.31,71112.0,198.0103,198.0402,197.6812,197.7709,71112.0
2024-02-06 09:30:00,199.05,200.65,198.89,199.54,22546.0,198.5089,200.1046,198.3493,198.9976,22546.0
2024-02-06 10:00:00,199.39,199.66,198.54,199.28,34282.0,198.848,199.1173,198.0003,198.7383,34282.0
2024-02-06 10:30:00,199.42,199.54,199.07,199.28,15988.0,198.8779,198.9976,198.5289,198.7383,15988.0
2024-02-06 11:00:00,199.2,199.34,198.62,198.68,24117.0,198.6585,198.7981,198.0801,198.1399,24117.0
2024-02-06 11:30:00,198.71,198.98,198.51,198.61,8098.0,198.1698,198.4391,197.9704,198.0701,8098.0
2024-02-06 12:00:00,198.61,198.89,198.47,198.59,5315.0,198.0701,198.3493,197.9305,198.0502,5315.0
2024-02-06 12:30:00,198.63,198.92,198.44,198.79,5981.0,198.0901,198.3793,197.9006,198.2496,5981.0
2024-02-06 13:00:00,198.91,199.0,198.5,198.94,15161.0,198.3693,198.459,197.9604,198.3992,15161.0
2024-02-06 13:30:00,198.95,199.12,198.78,198.96,17832.0,198.4092,198.5787,198.2396,198.4192,17832.0
2024-02-06 14:00:00,198.95,199.02,198.49,198.67,5027.0,198.4092,198.479,197.9504,198.1299,5027.0
2024-02-06 14:30:00,198.65,199.0,198.53,198.93,8486.0,198.11,198.459,197.9903,198.3892,8486.0
2024-02-06 15:00:00,198.86,198.86,198.54,198.55,10080.0,198.3194,198.3194,198.0003,198.0103,10080.0
2024-02-06 15:30:00,198.53,198.74,198.26,198.71,44712.0,197.9903,198.1998,197.7211,198.1698,44712.0
2024-02-07 09:30:00,199.34,199.36,198.41,198.96,19312.0,198.7981,198.8181,197.8707,198.4192,19312.0
2024-02-07 10:00:00,199.04,201.47,198.87,201.47,110481.0,198.4989,200.9223,198.3294,200.9223,110481.0
2024-02-07 10:30:00,201.4,201.4,200.29,200.56,14724.0,200.8525,200.8525,199.7455,200.0148,14724.0
2024-02-07 11:00:00,200.49,201.22,200.28,200.57,40443.0,199.945,200.673,199.7356,200.0248,40443.0
2024-02-07 11:30:00,200.49,201.21,200.19,200.91,39462.0,199.945,200.663,199.6458,200.3639,39462.0
2024-02-07 12:00:00,200.89,200.89,200.39,200.41,32717.0,200.3439,200.3439,199.8453,199.8652,32717.0
2024-02-07 12:30:00,200.31,200.31,199.76,200.03,9770.0,199.7655,199.7655,199.217,199.4862,9770.0
2024-02-07 13:00:00,199.91,200.73,199.81,200.55,20976.0,199.3666,200.1843,199.2668,200.0048,20976.0
2024-02-07 13:30:00,200.56,200.71,200.3,200.36,16083.0,200.0148,200.1644,199.7555,199.8154,16083.0
2024-02-07 14:00:00,200.3,200.67,200.3,200.4,12465.0,199.7555,200.1245,199.7555,199.8552,12465.0
2024-02-07 14:30:00,200.47,200.64,200.06,200.37,15752.0,199.9251,200.0946,199.5162,199.8253,15752.0
2024-02-07 15:00:00,200.33,200.45,199.78,199.85,11521.0,199.7854,199.9051,199.2369,199.3067,11521.0
2024-02-07 15:30:00,199.85,200.32,199.56,200.32,39893.0,199.3067,199.7755,199.0175,199.7755,39893.0
2024-02-08 09:30:00,201.0,201.57,200.54,200.6,28372.0,200.4536,201.0221,199.9949,200.0547,28372.0
2024-02-08 10:00:00,200.71,201.7,200.43,201.09,61234.0,200.1644,201.1517,199.8852,200.5434,61234.0
2024-02-08 10:30:00,200.92,200.97,200.14,200.64,9616.0,200.3738,200.4237,199.5959,200.0946,9616.0
2024-02-08 11:00:00,200.71,200.71,200.05,200.15,24844.0,200.1644,200.1644,199.5062,199.6059,24844.0
2024-02-08 11:30:00,200.14,200.45,199.82,200.31,31870.0,199.5959,199.9051,199.2768,199.7655,31870.0
2024-02-08 12:00:00,200.28,200.87,200.18,200.74,19845.0,199.7356,200.324,199.6358,200.1943,19845.0
2024-02-08 12:30:00,200.87,201.11,200.41,201.04,19678.0,200.324,200.5633,199.8652,200.4935,19678.0
2024-02-08 13:00:00,201.1,201.57,201.07,201.41,33187.0,200.5533,201.0221,200.5234,200.8625,33187.0
2024-02-08 13:30:00,201.4,201.56,201.1,201.52,32697.0,200.8525,201.0121,200.5533,200.9722,32697.0
2024-02-08 14:00:00,201.53,201.58,200.96,200.96,14334.0,200.9822,201.032,200.4137,200.4137,14334.0
2024-02-08 14:30:00,200.99,201.23,200.5,200.98,23075.0,200.4436,200.683,199.955,200.4337,23075.0
2024-02-08 15:00:00,200.92,201.08,200.67,200.84,58487.0,200.3738,200.5334,200.1245,200.294,58487.0
2024-02-08 15:30:00,200.88,201.23,200.73,201.02,57091.0,200.3339,200.683,200.1843,200.4736,57091.0
2024-02-09 09:30:00,202.22,203.0,199.72,201.74,75962.0,201.6703,202.4482,199.1771,201.1916,75962.0
2024-02-09 10:00:00,201.86,201.86,198.67,199.36,19799.0,201.3113,201.3113,198.1299,198.8181,19799.0
2024-02-09 10:30:00,199.49,201.67,199.49,201.17,30114.0,198.9477,201.1218,198.9477,200.6231,30114.0
2024-02-09 11:00:00,201.23,201.23,198.34,198.7,21936.0,200.683,200.683,197.8008,198.1599,21936.0
2024-02-09 11:30:00,198.69,198.69,197.35,197.61,15897.0,198.1499,198.1499,196.8135,197.0728,15897.0
2024-02-09 12:00:00,197.55,197.7,197.08,197.68,14008.0,197.013,197.1626,196.5443,197.1426,14008.0
2024-02-09 12:30:00,197.69,199.25,197.47,198.86,508924.0,197.1526,198.7084,196.9332,198.3194,508924.0
2024-02-09 13:00:00,198.82,198.95,198.16,198.91,24383.0,198.2795,198.4092,197.6213,198.3693,24383.0
2024-02-09 13:30:00,198.82,199.37,198.3,199.17,123678.0,198.2795,198.828,197.761,198.6286,123678.0
2024-02-09 14:00:00,199.13,199.91,198.74,199.38,16110.0,198.5887,199.3666,198.1998,198.838,16110.0
2024-02-09 14:30:00,199.35,199.77,199.22,199.48,16592.0,198.8081,199.227,198.6785,198.9377,16592.0
2024-02-09 15:00:00,199.58,199.69,198.75,199.03,18349.0,199.0375,199.1472,198.2097,198.489,18349.0
2024-02-09 15:30:00,199.11,199.28,198.27,198.3,91205.0,198.5687,198.7383,197.731,197.761,91205.0
2024-02-12 09:30:00,197.61,198.36,194.62,194.62,99669.0,197.0728,197.8208,194.091,194.091,99669.0
2024-02-12 10:00:00,194.72,195.55,194.12,194.64,44148.0,194.1907,195.0184,193.5923,194.1109,44148.0
2024-02-12 10:30:00,194.68,195.59,193.91,195.59,216224.0,194.1508,195.0583,193.3829,195.0583,216224.0
2024-02-12 11:00:00,195.47,197.15,195.36,196.26,44244.0,194.9386,196.6141,194.8289,195.7265,44244.0
2024-02-12 11:30:00,196.46,196.67,195.93,196.5,50912.0,195.926,196.1354,195.3974,195.9658,50912.0
2024-02-12 12:00:00,196.63,196.82,196.32,196.46,22696.0,196.0955,196.285,195.7863,195.926,22696.0
2024-02-12 12:30:00,196.29,196.36,195.45,195.81,22289.0,195.7564,195.8262,194.9187,195.2777,22289.0
2024-02-12 13:00:00,195.83,196.29,195.73,196.0,27927.0,195.2977,195.7564,195.1979,195.4672,27927.0
2024-02-12 13:30:00,196.0,196.25,195.22,195.66,9983.0,195.4672,195.7165,194.6893,195.1281,9983.0
2024-02-12 14:00:00,195.67,196.37,195.67,195.97,14428.0,195.1381,195.8362,195.1381,195.4373,14428.0
2024-02-12 14:30:00,195.98,196.2,195.87,196.0,42557.0,195.4473,195.6667,195.3376,195.4672,42557.0
2024-02-12 15:00:00,196.0,196.59,195.97,196.34,22341.0,195.4672,196.0556,195.4373,195.8063,22341.0
2024-02-12 15:30:00,196.35,196.55,195.46,195.92,58691.0,195.8163,196.0157,194.9287,195.3874,58691.0
2024-02-13 09:30:00,195.33,196.5,194.49,195.51,21540.0,194.799,195.9658,193.9613,194.9785,21540.0
2024-02-13 10:00:00,195.65,195.67,194.75,195.08,24789.0,195.1182,195.1381,194.2206,194.5497,24789.0
2024-02-13 10:30:00,195.2,195.34,194.65,195.04,8175.0,194.6694,194.809,194.1209,194.5098,8175.0
2024-02-13 11:00:00,194.99,195.24,194.27,194.55,28860.0,194.4599,194.7093,193.7419,194.0211,28860.0
2024-02-13 11:30:00,194.53,194.67,193.85,194.36,18247.0,194.0012,194.1408,193.323,193.8317,18247.0
2024-02-13 12:00:00,194.38,194.69,194.25,194.51,8109.0,193.8516,194.1608,193.722,193.9813,8109.0
2024-02-13 12:30:00,194.63,194.92,194.55,194.84,14848.0,194.1009,194.3901,194.0211,194.3104,14848.0
2024-02-13 13:00:00,194.81,194.81,194.38,194.38,20400.0,194.2804,194.2804,193.8516,193.8516,20400.0
2024-02-13 13:30:00,194.41,194.72,193.8,193.95,15099.0,193.8815,194.1907,193.2732,193.4228,15099.0
2024-02-13 14:00:00,193.91,193.91,192.94,193.45,15250.0,193.3829,193.3829,192.4155,192.9241,15250.0
2024-02-13 14:30:00,193.41,193.77,193.41,193.67,16886.0,192.8842,193.2433,192.8842,193.1435,16886.0
2024-02-13 15:00:00,193.72,193.91,193.13,193.71,41128.0,193.1934,193.3829,192.605,193.1834,41128.0
2024-02-13 15:30:00,193.7,194.81,193.57,194.45,57864.0,193.1735,194.2804,193.0438,193.9214,57864.0
2024-02-14 09:30:00,194.08,195.39,194.08,194.61,26399.0,193.5524,194.8589,193.5524,194.081,26399.0
2024-02-14 10:00:00,194.79,195.88,194.74,195.78,20571.0,194.2605,195.3475,194.2106,195.2478,20571.0
2024-02-14 10:30:00,195.83,196.37,195.44,195.45,33244.0,195.2977,195.8362,194.9087,194.9187,33244.0
2024-02-14 11:00:00,195.3,195.81,195.05,195.23,11211.0,194.7691,195.2777,194.5198,194.6993,11211.0
2024-02-14 11:30:00,195.23,195.29,194.46,194.59,16787.0,194.6993,194.7591,193.9314,194.061,16787.0
2024-02-14 12:00:00,194.51,194.93,194.36,194.68,14912.0,193.9813,194.4001,193.8317,194.1508,14912.0
2024-02-14 12:30:00,194.69,194.98,194.51,194.73,11156.0,194.1608,194.45,193.9813,194.2007,11156.0
2024-02-14 13:00:00,194.72,194.73,193.9,194.11,9479.0,194.1907,194.2007,193.3729,193.5823,9479.0
2024-02-14 13:30:00,194.11,194.46,193.93,193.96,9410.0,193.5823,193.9314,193.4028,193.4327,9410.0
2024-02-14 14:00:00,193.97,194.1,193.31,193.81,9683.0,193.4427,193.5724,192.7845,193.2832,9683.0
2024-02-14 14:30:00,193.75,194.08,193.68,193.81,11363.0,193.2233,193.5524,193.1535,193.2832,11363.0
2024-02-14 15:00:00,193.9,194.71,193.71,194.68,8363.0,193.3729,194.1807,193.1834,194.1508,8363.0
2024-02-14 15:30:00,194.67,195.41,194.58,195.33,44786.0,194.1408,194.8788,194.0511,194.799,44786.0
2024-02-15 09:30:00,195.9,196.4,194.76,195.17,14616.0,195.3675,195.8661,194.2306,194.6395,14616.0
2024-02-15 10:00:00,195.29,195.41,194.69,194.94,14769.0,194.7591,194.8788,194.1608,194.4101,14769.0
2024-02-15 10:30:00,194.9,195.56,194.75,195.56,10043.0,194.3702,195.0284,194.2206,195.0284,10043.0
2024-02-15 11:00:00,195.51,195.63,195.02,195.14,41682.0,194.9785,195.0982,194.4899,194.6095,41682.0
2024-02-15 11:30:00,195.15,195.73,195.05,195.12,41394.0,194.6195,195.1979,194.5198,194.5896,41394.0
2024-02-15 12:00:00,195.13,195.48,194.89,195.23,9745.0,194.5996,194.9486,194.3602,194.6993,9745.0
2024-02-15 12:30:00,195.32,195.74,195.16,195.61,11284.0,194.7891,195.2079,194.6295,195.0783,11284.0
2024-02-15 13:00:00,195.65,196.06,195.56,195.99,7536.0,195.1182,195.527,195.0284,195.4572,7536.0
2024-02-15 13:30:00,196.07,196.16,195.74,196.09,8012.0,195.537,195.6268,195.2079,195.557,8012.0
2024-02-15 14:00:00,196.09,196.67,196.02,196.67,23919.0,195.557,196.1354,195.4871,196.1354,23919.0
2024-02-15 14:30:00,196.75,197.34,196.68,197.22,11998.0,196.2152,196.8036,196.1454,196.6839,11998.0
2024-02-15 15:00:00,197.22,197.34,196.47,196.48,15220.0,196.6839,196.8036,195.9359,195.9459,15220.0
2024-02-15 15:30:00,196.46,197.85,196.45,197.83,68326.0,195.926,197.3122,195.916,197.2922,68326.0
2024-02-16 09:30:00,196.91,197.62,195.2,195.21,32511.0,196.3747,197.0828,194.6694,194.6794,32511.0
2024-02-16 10:00:00,195.61,196.01,195.35,195.97,27536.0,195.0783,195.4772,194.819,195.4373,27536.0
2024-02-16 10:30:00,196.03,196.44,195.35,196.29,10812.0,195.4971,195.906,194.819,195.7564,10812.0
2024-02-16 11:00:00,196.35,196.57,195.77,196.47,9838.0,195.8163,196.0357,195.2378,195.9359,9838.0
2024-02-16 11:30:00,196.44,196.88,196.25,196.78,8254.0,195.906,196.3448,195.7165,196.2451,8254.0
2024-02-16 12:00:00,196.73,196.94,196.48,196.61,7715.0,196.1952,196.4046,195.9459,196.0755,7715.0
2024-02-16 12:30:00,196.72,196.72,196.46,196.52,5771.0,196.1852,196.1852,195.926,195.9858,5771.0
2024-02-16 13:00:00,196.52,196.53,196.17,196.35,6261.0,195.9858,195.9958,195.6367,195.8163,6261.0
2024-02-16 13:30:00,196.34,196.39,196.11,196.35,7041.0,195.8063,195.8561,195.5769,195.8163,7041.0
2024-02-16 14:00:00,196.42,196.49,196.17,196.17,6463.0,195.8861,195.9559,195.6367,195.6367,6463.0
2024-02-16 14:30:00,196.07,196.24,195.62,195.73,17068.0,195.537,195.7066,195.0882,195.1979,17068.0
2024-02-16 15:00:00,195.75,195.75,194.97,195.02,12350.0,195.2179,195.2179,194.44,194.4899,12350.0
2024-02-16 15:30:00,195.0,195.16,194.1,194.16,50766.0,194.4699,194.6295,193.5724,193.6322,50766.0
2024-02-20 09:30:00,193.34,194.83,192.93,193.59,26997.0,192.8144,194.3004,192.4055,193.0638,26997.0
2024-02-20 10:00:00,193.43,194.51,193.4,194.5,22066.0,192.9042,193.9813,192.8743,193.9713,22066.0
2024-02-20 10:30:00,194.48,195.2,194.18,195.02,33247.0,193.9513,194.6694,193.6522,194.4899,33247.0
2024-02-20 11:00:00,195.15,195.15,194.39,194.58,8543.0,194.6195,194.6195,193.8616,194.0511,8543.0
2024-02-20 11:30:00,194.58,194.66,194.32,194.34,5051.0,194.0511,194.1308,193.7918,193.8117,5051.0
2024-02-20 12:00:00,194.25,194.39,194.05,194.16,4300.0,193.722,193.8616,193.5225,193.6322,4300.0
2024-02-20 12:30:00,194.17,194.28,193.92,194.13,3164.0,193.6422,193.7519,193.3929,193.6023,3164.0
2024-02-20 13:00:00,194.07,194.07,193.17,193.41,9379.0,193.5424,193.5424,192.6449,192.8842,9379.0
2024-02-20 13:30:00,193.37,193.76,193.26,193.73,4949.0,192.8444,193.2333,192.7347,193.2034,4949.0
2024-02-20 14:00:00,193.72,193.76,193.32,193.49,12356.0,193.1934,193.2333,192.7945,192.964,12356.0
2024-02-20 14:30:00,193.43,193.47,193.12,193.23,12265.0,192.9042,192.9441,192.595,192.7047,12265.0
2024-02-20 15:00:00,193.2,193.2,192.56,192.89,12183.0,192.6748,192.6748,192.0366,192.3657,12183.0
2024-02-20 15:30:00,192.83,192.83,192.0,192.36,43894.0,192.3058,192.3058,191.4781,191.8371,43894.0
2024-02-21 09:30:00,192.5,193.21,191.89,192.32,31065.0,191.9767,192.6848,191.3684,191.7972,31065.0
2024-02-21 10:00:00,192.36,192.92,192.13,192.63,16351.0,191.8371,192.3956,191.6077,192.1064,16351.0
2024-02-21 10:30:00,192.64,192.78,192.29,192.5,10275.0,192.1163,192.256,191.7673,191.9767,10275.0
2024-02-21 11:00:00,192.56,192.56,192.27,192.27,9006.0,192.0366,192.0366,191.7473,191.7473,9006.0
2024-02-21 11:30:00,192.18,192.42,192.05,192.29,4699.0,191.6576,191.8969,191.5279,191.7673,4699.0
2024-02-21 12:00:00,192.29,192.34,192.0,192.32,5413.0,191.7673,191.8172,191.4781,191.7972,5413.0
2024-02-21 12:30:00,192.37,192.37,191.79,192.19,7379.0,191.8471,191.8471,191.2686,191.6676,7379.0
2024-02-21 13:00:00,192.16,192.2,191.73,191.79,7841.0,191.6376,191.6775,191.2088,191.2686,7841.0
2024-02-21 13:30:00,191.74,192.24,191.74,192.24,5368.0,191.2188,191.7174,191.2188,191.7174,5368.0
2024-02-21 14:00:00,192.29,192.48,191.79,191.94,8587.0,191.7673,191.9568,191.2686,191.4182,8587.0
2024-02-21 14:30:00,191.84,191.88,191.46,191.87,9802.0,191.3185,191.3584,190.9395,191.3484,9802.0
2024-02-21 15:00:00,191.85,192.01,191.63,191.87,13304.0,191.3285,191.488,191.1091,191.3484,13304.0
2024-02-21 15:30:00,191.9,193.0,191.87,192.9,46590.0,191.3783,192.4754,191.3484,192.3756,46590.0
2024-02-22 09:30:00,194.11,195.51,193.13,194.59,34076.0,193.5823,194.9785,192.605,194.061,34076.0
2024-02-22 10:00:00,194.73,195.23,193.79,194.26,15837.0,194.2007,194.6993,193.2632,193.7319,15837.0
2024-02-22 10:30:00,194.25,194.25,193.37,193.84,8569.0,193.722,193.722,192.8444,193.3131,8569.0
2024-02-22 11:00:00,193.88,194.36,193.87,194.31,6801.0,193.353,193.8317,193.343,193.7818,6801.0
2024-02-22 11:30:00,194.35,194.65,194.35,194.42,4982.0,193.8217,194.1209,193.8217,193.8915,4982.0
2024-02-22 12:00:00,194.38,194.67,194.33,194.53,9653.0,193.8516,194.1408,193.8017,194.0012,9653.0
2024-02-22 12:30:00,194.55,195.14,194.51,195.04,12730.0,194.0211,194.6095,193.9813,194.5098,12730.0
2024-02-22 13:00:00,195.04,195.69,195.03,195.5,15454.0,194.5098,195.158,194.4998,194.9686,15454.0
2024-02-22 13:30:00,195.57,195.88,195.54,195.8,24241.0,195.0384,195.3475,195.0085,195.2677,24241.0
2024-02-22 14:00:00,195.83,196.26,195.83,196.26,8560.0,195.2977,195.7265,195.2977,195.7265,8560.0
2024-02-22 14:30:00,196.25,196.43,195.99,196.03,18220.0,195.7165,195.896,195.4572,195.4971,18220.0
2024-02-22 15:00:00,196.05,196.25,195.25,195.25,15484.0,195.5171,195.7165,194.7192,194.7192,15484.0
2024-02-22 15:30:00,195.25,195.26,194.17,194.26,86465.0,194.7192,194.7292,193.6422,193.7319,86465.0
2024-02-23 09:30:00,194.58,195.69,194.36,195.21,18704.0,194.0511,195.158,193.8317,194.6794,18704.0
2024-02-23 10:00:00,195.33,196.15,195.33,196.1,7519.0,194.799,195.6168,194.799,195.5669,7519.0
2024-02-23 10:30:00,196.1,196.28,195.59,195.94,8216.0,195.5669,195.7464,195.0583,195.4074,8216.0
2024-02-23 11:00:00,195.98,196.15,195.57,195.8,8366.0,195.4473,195.6168,195.0384,195.2677,8366.0
2024-02-23 11:30:00,195.8,196.0,195.64,195.69,8554.0,195.2677,195.4672,195.1082,195.158,8554.0
2024-02-23 12:00:00,195.69,195.76,195.29,195.34,8171.0,195.158,195.2279,194.7591,194.809,8171.0
2024-02-23 12:30:00,195.32,195.76,195.32,195.74,5794.0,194.7891,195.2279,194.7891,195.2079,5794.0
2024-02-23 13:00:00,195.78,196.06,195.77,196.05,11672.0,195.2478,195.527,195.2378,195.5171,11672.0
2024-02-23 13:30:00,196.05,196.36,196.04,196.3,5226.0,195.5171,195.8262,195.5071,195.7664,5226.0
2024-02-23 14:00:00,196.25,196.34,196.08,196.09,5336.0,195.7165,195.8063,195.547,195.557,5336.0
2024-02-23 14:30:00,196.09,196.26,196.02,196.22,5070.0,195.557,195.7265,195.4871,195.6866,5070.0
2024-02-23 15:00:00,196.14,196.25,196.01,196.22,6352.0,195.6068,195.7165,195.4772,195.6866,6352.0
2024-02-23 15:30:00,196.18,196.84,196.02,196.46,38882.0,195.6467,196.3049,195.4871,195.926,38882.0
2024-02-26 09:30:00,196.0,196.0,194.98,195.61,13641.0,195.4672,195.4672,194.45,195.0783,13641.0
2024-02-26 10:00:00,195.24,195.42,194.61,194.75,9451.0,194.7093,194.8888,194.081,194.2206,9451.0
2024-02-26 10:30:00,194.71,194.93,194.16,194.16,9161.0,194.1807,194.4001,193.6322,193.6322,9161.0
2024-02-26 11:00:00,194.16,194.43,194.02,194.1,8755.0,193.6322,193.9015,193.4926,193.5724,8755.0
2024-02-26 11:30:00,194.14,194.57,194.11,194.32,7813.0,193.6123,194.0411,193.5823,193.7918,7813.0
2024-02-26 12:00:00,194.19,194.38,194.14,194.38,2500.0,193.6621,193.8516,193.6123,193.8516,2500.0
2024-02-26 12:30:00,194.3,194.3,193.6,193.8,14878.0,193.7718,193.7718,193.0737,193.2732,14878.0
2024-02-26 13:00:00,193.8,193.9,193.48,193.71,22529.0,193.2732,193.3729,192.9541,193.1834,22529.0
2024-02-26 13:30:00,193.71,193.98,193.61,193.96,10962.0,193.1834,193.4527,193.0837,193.4327,10962.0
2024-02-26 14:00:00,194.04,194.28,193.88,194.05,15942.0,193.5125,193.7519,193.353,193.5225,15942.0
2024-02-26 14:30:00,194.1,194.19,193.88,194.17,16648.0,193.5724,193.6621,193.353,193.6422,16648.0
2024-02-26 15:00:00,194.13,194.22,194.01,194.13,22877.0,193.6023,193.692,193.4826,193.6023,22877.0
2024-02-26 15:30:00,194.16,194.16,192.62,193.01,77969.0,193.6322,193.6322,192.0964,192.4853,77969.0
2024-02-27 09:30:00,192.18,193.8,192.05,193.36,34784.0,191.6576,193.2732,191.5279,192.8344,34784.0
2024-02-27 10:00:00,193.43,193.43,192.96,193.25,25454.0,192.9042,192.9042,192.4355,192.7247,25454.0
2024-02-27 10:30:00,193.28,193.63,192.96,193.55,30980.0,192.7546,193.1036,192.4355,193.0239,30980.0
2024-02-27 11:00:00,193.56,193.96,193.46,193.75,25787.0,193.0338,193.4327,192.9341,193.2233,25787.0
2024-02-27 11:30:00,193.83,193.86,193.43,193.6,7347.0,193.3031,193.333,192.9042,193.0737,7347.0
2024-02-27 12:00:00,193.54,193.55,192.88,193.1,6567.0,193.0139,193.0239,192.3557,192.5751,6567.0
2024-02-27 12:30:00,193.0,193.16,192.85,193.03,6753.0,192.4754,192.6349,192.3258,192.5053,6753.0
2024-02-27 13:00:00,193.18,193.34,193.1,193.13,6745.0,192.6549,192.8144,192.5751,192.605,6745.0
2024-02-27 13:30:00,193.13,193.26,193.05,193.22,5674.0,192.605,192.7347,192.5252,192.6948,5674.0
2024-02-27 14:00:00,193.29,193.65,193.09,193.18,40242.0,192.7646,193.1236,192.5651,192.6549,40242.0
2024-02-27 14:30:00,193.18,193.26,192.71,193.23,13086.0,192.6549,192.7347,192.1861,192.7047,13086.0
2024-02-27 15:00:00,193.34,193.37,193.1,193.35,7647.0,192.8144,192.8444,192.5751,192.8244,7647.0
2024-02-27 15:30:00,193.29,193.67,193.09,193.64,27498.0,192.7646,193.1435,192.5651,193.1136,27498.0
2024-02-28 09:30:00,192.79,194.53,192.79,193.93,24267.0,192.2659,194.0012,192.2659,193.4028,24267.0
2024-02-28 10:00:00,193.99,194.33,193.69,194.15,17429.0,193.4627,193.8017,193.1635,193.6222,17429.0
2024-02-28 10:30:00,194.21,194.97,194.2,194.89,10693.0,193.6821,194.44,193.6721,194.3602,10693.0
2024-02-28 11:00:00,194.71,194.98,194.23,194.25,5302.0,194.1807,194.45,193.702,193.722,5302.0
2024-02-28 11:30:00,194.15,194.26,194.07,194.07,2521.0,193.6222,193.7319,193.5424,193.5424,2521.0
2024-02-28 12:00:00,194.03,194.03,193.79,193.8,2454.0,193.5026,193.5026,193.2632,193.2732,2454.0
2024-02-28 12:30:00,193.8,193.8,193.29,193.67,15104.0,193.2732,193.2732,192.7646,193.1435,15104.0
2024-02-28 13:00:00,193.63,193.74,193.46,193.59,2967.0,193.1036,193.2133,192.9341,193.0638,2967.0
2024-02-28 13:30:00,193.64,193.65,193.46,193.64,3802.0,193.1136,193.1236,192.9341,193.1136,3802.0
2024-02-28 14:00:00,193.49,193.54,193.31,193.47,3693.0,192.964,193.0139,192.7845,192.9441,3693.0
2024-02-28 14:30:00,193.53,193.68,193.41,193.59,7913.0,193.0039,193.1535,192.8842,193.0638,7913.0
2024-02-28 15:00:00,193.68,193.83,193.5,193.83,6653.0,193.1535,193.3031,192.974,193.3031,6653.0
2024-02-28 15:30:00,193.84,194.49,193.84,194.46,25252.0,193.3131,193.9613,193.3131,193.9314,25252.0
2024-02-29 09:30:00,194.35,194.7,193.92,194.43,146674.0,193.8217,194.1707,193.3929,193.9015,146674.0
2024-02-29 10:00:00,194.52,194.52,193.35,193.61,6693.0,193.9912,193.9912,192.8244,193.0837,6693.0
2024-02-29 10:30:00,193.45,193.93,193.29,193.63,5877.0,192.9241,193.4028,192.7646,193.1036,5877.0
2024-02-29 11:00:00,193.7,193.82,193.55,193.73,7257.0,193.1735,193.2931,193.0239,193.2034,7257.0
2024-02-29 11:30:00,193.7,193.97,193.47,193.92,15331.0,193.1735,193.4427,192.9441,193.3929,15331.0
2024-02-29 12:00:00,193.99,194.58,193.94,194.58,8117.0,193.4627,194.0511,193.4128,194.0511,8117.0
2024-02-29 12:30:00,194.61,195.28,194.54,195.07,12979.0,194.081,194.7492,194.0112,194.5397,12979.0
2024-02-29 13:00:00,195.0,195.03,194.4,194.4,9491.0,194.4699,194.4998,193.8716,193.8716,9491.0
2024-02-29 13:30:00,194.43,194.43,193.73,193.96,7641.0,193.9015,193.9015,193.2034,193.4327,7641.0
2024-02-29 14:00:00,193.89,194.04,193.65,194.04,8189.0,193.3629,193.5125,193.1236,193.5125,8189.0
2024-02-29 14:30:00,194.06,194.18,193.85,194.04,7457.0,193.5325,193.6522,193.323,193.5125,7457.0
2024-02-29 15:00:00,194.11,194.38,194.05,194.3,11019.0,193.5823,193.8516,193.5225,193.7718,11019.0
2024-02-29 15:30:00,194.3,195.39,194.2,195.3,79022.0,193.7718,194.8589,193.6721,194.7691,79022.0
2024-03-01 09:30:00,194.15,194.56,192.67,193.63,60393.0,193.6222,194.0311,192.1463,193.1036,60393.0
2024-03-01 10:00:00,193.75,195.37,193.69,195.24,36037.0,193.2233,194.8389,193.1635,194.7093,36037.0
2024-03-01 10:30:00,195.25,195.67,195.08,195.59,14566.0,194.7192,195.1381,194.5497,195.0583,14566.0
2024-03-01 11:00:00,195.69,195.87,195.05,195.05,7197.0,195.158,195.3376,194.5198,194.5198,7197.0
2024-03-01 11:30:00,195.11,195.11,194.59,195.09,8344.0,194.5796,194.5796,194.061,194.5597,8344.0
2024-03-01 12:00:00,195.13,195.34,195.11,195.2,7768.0,194.5996,194.809,194.5796,194.6694,7768.0
2024-03-01 12:30:00,195.25,195.41,195.12,195.21,7236.0,194.7192,194.8788,194.5896,194.6794,7236.0
2024-03-01 13:00:00,195.22,195.22,194.59,194.82,12317.0,194.6893,194.6893,194.061,194.2904,12317.0
2024-03-01 13:30:00,194.82,194.83,194.63,194.73,7931.0,194.2904,194.3004,194.1009,194.2007,7931.0
2024-03-01 14:00:00,194.8,194.94,194.51,194.85,11696.0,194.2705,194.4101,193.9813,194.3203,11696.0
2024-03-01 14:30:00,194.85,195.67,194.72,195.67,44879.0,194.3203,195.1381,194.1907,195.1381,44879.0
2024-03-01 15:00:00,195.67,195.82,195.13,195.13,17388.0,195.1381,195.2877,194.5996,194.5996,17388.0
2024-03-01 15:30:00,195.13,195.52,195.06,195.31,47186.0,194.5996,194.9885,194.5298,194.7791,47186.0
2024-03-04 09:30:00,195.28,195.81,193.14,193.14,11114.0,194.7492,195.2777,192.615,192.615,11114.0
2024-03-04 10:00:00,193.47,194.85,193.38,193.65,46271.0,192.9441,194.3203,192.8543,193.1236,46271.0
2024-03-04 10:30:00,193.7,194.25,193.67,193.67,17015.0,193.1735,193.722,193.1435,193.1435,17015.0
2024-03-04 11:00:00,193.67,193.75,193.09,193.53,21549.0,193.1435,193.2233,192.5651,193.0039,21549.0
2024-03-04 11:30:00,193.56,193.61,193.19,193.22,10906.0,193.0338,193.0837,192.6648,192.6948,10906.0
2024-03-04 12:00:00,193.12,193.38,193.08,193.38,9809.0,192.595,192.8543,192.5551,192.8543,9809.0
2024-03-04 12:30:00,193.39,193.43,192.47,192.51,12443.0,192.8643,192.9042,191.9468,191.9867,12443.0
2024-03-04 13:00:00,192.46,192.49,191.97,191.98,11387.0,191.9368,191.9667,191.4482,191.4581,11387.0
2024-03-04 13:30:00,191.97,192.0,191.65,191.97,12105.0,191.4482,191.4781,191.129,191.4482,12105.0
2024-03-04 14:00:00,192.01,192.01,190.95,191.12,13658.0,191.488,191.488,190.4309,190.6005,13658.0
2024-03-04 14:30:00,191.06,191.56,191.05,191.33,12034.0,190.5406,191.0393,190.5307,190.8099,12034.0
2024-03-04 15:00:00,191.35,191.99,191.29,191.97,13195.0,190.8298,191.4681,190.77,191.4482,13195.0
2024-03-04 15:30:00,192.01,192.38,191.81,192.13,44255.0,191.488,191.857,191.2886,191.6077,44255.0
2024-03-05 09:30:00,192.05,192.05,189.52,190.71,27947.0,191.5279,191.5279,189.0048,190.1916,27947.0
2024-03-05 10:00:00,190.84,191.33,190.55,190.9,18881.0,190.3212,190.8099,190.032,190.3811,18881.0
2024-03-05 10:30:00,190.99,191.26,190.5,190.83,17165.0,190.4708,190.7401,189.9822,190.3113,17165.0
2024-03-05 11:00:00,190.8,190.93,190.24,190.66,10593.0,190.2813,190.411,189.7229,190.1417,10593.0
2024-03-05 11:30:00,190.67,190.84,190.26,190.78,9959.0,190.1517,190.3212,189.7428,190.2614,9959.0
2024-03-05 12:00:00,190.8,191.15,190.75,191.06,9739.0,190.2813,190.6304,190.2315,190.5406,9739.0
2024-03-05 12:30:00,191.0,191.3,190.91,191.16,8446.0,190.4808,190.78,190.391,190.6404,8446.0
2024-03-05 13:00:00,191.16,191.42,190.94,191.28,14387.0,190.6404,190.8997,190.421,190.76,14387.0
2024-03-05 13:30:00,191.29,191.37,190.72,190.86,10504.0,190.77,190.8498,190.2016,190.3412,10504.0
2024-03-05 14:00:00,190.9,191.0,190.3,190.5,21440.0,190.3811,190.4808,189.7827,189.9822,21440.0
2024-03-05 14:30:00,190.37,190.75,190.32,190.56,16782.0,189.8525,190.2315,189.8026,190.042,16782.0
2024-03-05 15:00:00,190.5,190.75,190.16,190.17,25052.0,189.9822,190.2315,189.6431,189.6531,25052.0
2024-03-05 15:30:00,190.16,191.47,190.12,191.41,73101.0,189.6431,190.9495,189.6032,190.8897,73101.0
2024-03-06 09:30:00,193.09,193.09,191.96,192.52,16991.0,192.5651,192.5651,191.4382,191.9967,16991.0
2024-03-06 10:00:00,192.41,192.69,191.53,191.87,11253.0,191.887,192.1662,191.0094,191.3484,11253.0
2024-03-06 10:30:00,191.73,192.44,191.53,192.36,12207.0,191.2088,191.9169,191.0094,191.8371,12207.0
2024-03-06 11:00:00,192.39,192.57,191.99,192.52,20660.0,191.867,192.0465,191.4681,191.9967,20660.0
2024-03-06 11:30:00,192.43,192.57,192.36,192.41,26952.0,191.9069,192.0465,191.8371,191.887,26952.0
2024-03-06 12:00:00,192.42,193.04,192.25,192.99,19912.0,191.8969,192.5152,191.7274,192.4654,19912.0
2024-03-06 12:30:00,193.05,193.12,192.57,192.6,6145.0,192.5252,192.595,192.0465,192.0764,6145.0
2024-03-06 13:00:00,192.68,192.68,192.17,192.3,9565.0,192.1562,192.1562,191.6476,191.7773,9565.0
2024-03-06 13:30:00,192.34,192.56,191.99,192.25,15724.0,191.8172,192.0366,191.4681,191.7274,15724.0
2024-03-06 14:00:00,192.34,192.47,191.94,192.21,10093.0,191.8172,191.9468,191.4182,191.6875,10093.0
2024-03-06 14:30:00,192.24,192.24,191.92,192.06,12239.0,191.7174,191.7174,191.3983,191.5379,12239.0
2024-03-06 15:00:00,192.2,192.23,191.29,191.54,26001.0,191.6775,191.7075,190.77,191.0193,26001.0
2024-03-06 15:30:00,191.5,191.55,191.07,191.41,76180.0,190.9794,191.0293,190.5506,190.8897,76180.0
2024-03-07 09:30:00,191.61,192.79,190.68,192.52,17158.0,191.0891,192.2659,190.1617,191.9967,17158.0
2024-03-07 10:00:00,192.52,192.88,191.77,192.66,13754.0,191.9967,192.3557,191.2487,192.1363,13754.0
2024-03-07 10:30:00,192.54,192.78,192.3,192.78,8497.0,192.0166,192.256,191.7773,192.256,8497.0
2024-03-07 11:00:00,192.82,192.85,192.23,192.39,19767.0,192.2958,192.3258,191.7075,191.867,19767.0
2024-03-07 11:30:00,192.38,192.6,192.02,192.48,9672.0,191.857,192.0764,191.498,191.9568,9672.0
2024-03-07 12:00:00,192.4,192.95,192.39,192.74,13077.0,191.877,192.4255,191.867,192.2161,13077.0
2024-03-07 12:30:00,192.67,193.29,192.6,193.01,11876.0,192.1463,192.7646,192.0764,192.4853,11876.0
2024-03-07 13:00:00,193.08,193.38,192.91,193.18,11423.0,192.5551,192.8543,192.3856,192.6549,11423.0
2024-03-07 13:30:00,193.23,193.4,193.07,193.34,39516.0,192.7047,192.8743,192.5452,192.8144,39516.0
2024-03-07 14:00:00,193.34,193.54,193.2,193.48,7629.0,192.8144,193.0139,192.6748,192.9541,7629.0
2024-03-07 14:30:00,193.45,193.52,193.22,193.32,9586.0,192.9241,192.9939,192.6948,192.7945,9586.0
2024-03-07 15:00:00,193.27,193.36,193.07,193.14,16312.0,192.7446,192.8344,192.5452,192.615,16312.0
2024-03-07 15:30:00,193.2,193.38,192.5,192.61,28058.0,192.6748,192.8543,191.9767,192.0864,28058.0
2024-03-08 09:30:00,192.5,192.77,190.89,191.1,11450.0,191.9767,192.246,190.3711,190.5805,11450.0
2024-03-08 10:00:00,191.13,191.5,189.85,190.57,19884.0,190.6104,190.9794,189.3339,190.052,19884.0
2024-03-08 10:30:00,190.75,191.95,190.66,191.34,8376.0,190.2315,191.4282,190.1417,190.8199,8376.0
2024-03-08 11:00:00,191.29,192.55,191.2,192.42,6797.0,190.77,192.0266,190.6803,191.8969,6797.0
2024-03-08 11:30:00,192.52,192.79,191.93,191.94,7359.0,191.9967,192.2659,191.4083,191.4182,7359.0
2024-03-08 12:00:00,192.04,192.21,191.94,192.02,10191.0,191.518,191.6875,191.4182,191.498,10191.0
2024-03-08 12:30:00,192.04,192.07,191.32,191.34,17511.0,191.518,191.5479,190.7999,190.8199,17511.0
2024-03-08 13:00:00,191.31,191.33,190.8,190.88,12392.0,190.79,190.8099,190.2813,190.3611,12392.0
2024-03-08 13:30:00,190.96,191.01,190.19,190.5,28252.0,190.4409,190.4908,189.673,189.9822,28252.0
2024-03-08 14:00:00,190.57,191.54,190.56,191.4,9819.0,190.052,191.0193,190.042,190.8797,9819.0
2024-03-08 14:30:00,191.41,191.93,191.24,191.87,19048.0,190.8897,191.4083,190.7201,191.3484,19048.0
2024-03-08 15:00:00,192.0,192.0,191.29,191.3,7512.0,191.4781,191.4781,190.77,190.78,7512.0
2024-03-08 15:30:00,191.34,191.5,190.85,191.06,35068.0,190.8199,190.9794,190.3312,190.5406,35068.0
2024-03-11 09:30:00,190.55,191.85,190.13,191.84,12598.0,190.032,191.3285,189.6132,191.3185,12598.0
2024-03-11 10:00:00,191.76,191.76,190.7,191.03,15616.0,191.2387,191.2387,190.1816,190.5107,15616.0
2024-03-11 10:30:00,191.1,191.35,190.9,191.35,20826.0,190.5805,190.8298,190.3811,190.8298,20826.0
2024-03-11 11:00:00,191.4,191.88,191.34,191.87,12947.0,190.8797,191.3584,190.8199,191.3484,12947.0
2024-03-11 11:30:00,191.9,191.91,191.38,191.74,31402.0,191.3783,191.3883,190.8598,191.2188,31402.0
2024-03-11 12:00:00,191.74,192.51,191.65,192.41,14762.0,191.2188,191.9867,191.129,191.887,14762.0
2024-03-11 12:30:00,192.47,193.23,192.46,193.03,8941.0,191.9468,192.7047,191.9368,192.5053,8941.0
2024-03-11 13:00:00,193.03,193.07,192.43,192.88,7933.0,192.5053,192.5452,191.9069,192.3557,7933.0
2024-03-11 13:30:00,193.01,193.22,192.71,193.18,8935.0,192.4853,192.6948,192.1861,192.6549,8935.0
2024-03-11 14:00:00,193.17,193.33,192.91,192.97,9134.0,192.6449,192.8045,192.3856,192.4454,9134.0
2024-03-11 14:30:00,193.0,193.0,192.74,192.83,9197.0,192.4754,192.4754,192.2161,192.3058,9197.0
2024-03-11 15:00:00,192.83,192.84,192.63,192.78,12474.0,192.3058,192.3158,192.1064,192.256,12474.0
2024-03-11 15:30:00,192.79,193.29,192.56,192.91,46673.0,192.2659,192.7646,192.0366,192.3856,46673.0
2024-03-12 09:30:00,191.95,193.22,191.95,192.45,16142.0,191.4282,192.6948,191.4282,191.9269,16142.0
2024-03-12 10:00:00,192.5,192.55,191.8,192.1,13215.0,191.9767,192.0266,191.2786,191.5778,13215.0
2024-03-12 10:30:00,192.18,192.39,191.79,191.87,12768.0,191.6576,191.867,191.2686,191.3484,12768.0
2024-03-12 11:00:00,191.97,191.99,191.65,191.88,12885.0,191.4482,191.4681,191.129,191.3584,12885.0
2024-03-12 11:30:00,191.84,191.87,191.41,191.74,11269.0,191.3185,191.3484,190.8897,191.2188,11269.0
2024-03-12 12:00:00,191.65,191.93,191.59,191.6,5825.0,191.129,191.4083,191.0692,191.0792,5825.0
2024-03-12 12:30:00,191.5,191.56,190.36,190.56,22370.0,190.9794,191.0393,189.8425,190.042,22370.0
2024-03-12 13:00:00,190.5,191.18,190.45,190.97,14184.0,189.9822,190.6603,189.9323,190.4509,14184.0
2024-03-12 13:30:00,190.93,191.44,190.82,191.35,18030.0,190.411,190.9196,190.3013,190.8298,18030.0
2024-03-12 14:00:00,191.42,192.37,191.41,192.37,6274.0,190.8997,191.8471,190.8897,191.8471,6274.0
2024-03-12 14:30:00,192.38,192.55,191.82,192.31,7974.0,191.857,192.0266,191.2986,191.7872,7974.0
2024-03-12 15:00:00,192.32,192.57,192.23,192.47,9394.0,191.7972,192.0465,191.7075,191.9468,9394.0
2024-03-12 15:30:00,192.43,192.54,191.72,192.09,66913.0,191.9069,192.0166,191.1988,191.5678,66913.0
2024-03-13 09:30:00,191.71,191.91,190.81,191.62,10660.0,191.1889,191.3883,190.2913,191.0991,10660.0
2024-03-13 10:00:00,191.69,191.97,191.39,191.82,7469.0,191.1689,191.4482,190.8697,191.2986,7469.0
2024-03-13 10:30:00,191.86,191.89,191.47,191.87,6225.0,191.3385,191.3684,190.9495,191.3484,6225.0
2024-03-13 11:00:00,191.95,191.95,191.54,191.8,5920.0,191.4282,191.4282,191.0193,191.2786,5920.0
2024-03-13 11:30:00,191.83,192.12,191.73,192.02,4952.0,191.3085,191.5978,191.2088,191.498,4952.0
2024-03-13 12:00:00,191.96,192.09,191.7,191.79,6462.0,191.4382,191.5678,191.1789,191.2686,6462.0
2024-03-13 12:30:00,191.74,192.05,191.74,192.02,4538.0,191.2188,191.5279,191.2188,191.498,4538.0
2024-03-13 13:00:00,192.01,192.25,191.95,191.98,5521.0,191.488,191.7274,191.4282,191.4581,5521.0
2024-03-13 13:30:00,191.93,192.02,191.71,191.89,5682.0,191.4083,191.498,191.1889,191.3684,5682.0
2024-03-13 14:00:00,192.0,192.0,191.76,191.93,5227.0,191.4781,191.4781,191.2387,191.4083,5227.0
2024-03-13 14:30:00,191.93,191.97,191.78,191.78,4749.0,191.4083,191.4482,191.2587,191.2587,4749.0
2024-03-13 15:00:00,191.82,191.82,191.34,191.42,7524.0,191.2986,191.2986,190.8199,190.8997,7524.0
2024-03-13 15:30:00,191.5,191.58,190.91,191.18,36176.0,190.9794,191.0592,190.391,190.6603,36176.0
2024-03-14 09:30:00,191.25,192.07,190.13,190.58,21822.0,190.7301,191.5479,189.6132,190.0619,21822.0
2024-03-14 10:00:00,190.59,191.02,190.19,190.22,18029.0,190.0719,190.5007,189.673,189.7029,18029.0
2024-03-14 10:30:00,190.17,190.3,189.62,190.13,12639.0,189.6531,189.7827,189.1045,189.6132,12639.0
2024-03-14 11:00:00,190.15,190.86,190.11,190.17,7547.0,189.6331,190.3412,189.5932,189.6531,7547.0
2024-03-14 11:30:00,190.11,190.28,189.98,190.28,12724.0,189.5932,189.7628,189.4636,189.7628,12724.0
2024-03-14 12:00:00,190.29,190.33,190.05,190.2,6967.0,189.7727,189.8126,189.5334,189.683,6967.0
2024-03-14 12:30:00,190.15,190.21,189.88,189.99,10980.0,189.6331,189.6929,189.3638,189.4735,10980.0
2024-03-14 13:00:00,189.92,190.14,189.83,190.14,18404.0,189.4037,189.6231,189.314,189.6231,18404.0
2024-03-14 13:30:00,190.05,190.56,189.94,190.41,5382.0,189.5334,190.042,189.4237,189.8924,5382.0
2024-03-14 14:00:00,190.84,191.29,190.75,190.99,5560.0,190.3212,190.77,190.2315,190.4708,5560.0
2024-03-14 14:30:00,191.0,191.01,190.53,190.54,5226.0,190.4808,190.4908,190.0121,190.022,5226.0
2024-03-14 15:00:00,190.29,190.4,189.95,190.0,5593.0,189.7727,189.8824,189.4336,189.4835,5593.0
2024-03-14 15:30:00,189.98,190.69,189.77,190.63,50320.0,189.4636,190.1716,189.2541,190.1118,50320.0
2024-03-15 09:30:00,189.09,190.81,189.09,190.4,58117.0,188.576,190.2913,188.576,189.8824,58117.0
2024-03-15 10:00:00,190.36,190.43,189.91,190.36,9033.0,189.8425,189.9123,189.3938,189.8425,9033.0
2024-03-15 10:30:00,190.27,190.9,190.01,190.62,10655.0,189.7528,190.3811,189.4935,190.1018,10655.0
2024-03-15 11:00:00,190.54,190.58,190.01,190.39,5546.0,190.022,190.0619,189.4935,189.8725,5546.0
2024-03-15 11:30:00,190.39,190.54,189.82,189.91,7069.0,189.8725,190.022,189.304,189.3938,7069.0
2024-03-15 12:00:00,189.8,189.8,189.45,189.49,6388.0,189.2841,189.2841,188.935,188.9749,6388.0
2024-03-15 12:30:00,189.59,189.64,189.32,189.36,7392.0,189.0746,189.1245,188.8054,188.8453,7392.0
2024-03-15 13:00:00,189.36,190.21,189.36,190.03,18259.0,188.8453,189.6929,188.8453,189.5134,18259.0
2024-03-15 13:30:00,190.04,190.19,189.78,189.78,5039.0,189.5234,189.673,189.2641,189.2641,5039.0
2024-03-15 14:00:00,189.85,189.85,189.49,189.8,7085.0,189.3339,189.3339,188.9749,189.2841,7085.0
2024-03-15 14:30:00,189.75,190.06,189.69,189.9,7119.0,189.2342,189.5434,189.1744,189.3838,7119.0
2024-03-15 15:00:00,189.86,190.33,189.69,190.02,9388.0,189.3439,189.8126,189.1744,189.5035,9388.0
2024-03-15 15:30:00,190.12,190.5,190.02,190.25,51948.0,189.6032,189.9822,189.5035,189.7328,51948.0
2024-03-18 09:30:00,190.79,191.64,189.25,191.12,20477.0,190.2714,191.1191,188.7356,190.6005,20477.0
2024-03-18 10:00:00,190.98,191.14,190.66,190.91,7697.0,190.4608,190.6204,190.1417,190.391,7697.0
2024-03-18 10:30:00,190.78,191.41,190.77,191.29,4717.0,190.2614,190.8897,190.2514,190.77,4717.0
2024-03-18 11:00:00,191.28,191.81,191.2,191.81,3222.0,190.76,191.2886,190.6803,191.2886,3222.0
2024-03-18 11:30:00,191.91,191.93,191.21,191.21,6220.0,191.3883,191.4083,190.6902,190.6902,6220.0
2024-03-18 12:00:00,191.19,191.46,191.1,191.4,6994.0,190.6703,190.9395,190.5805,190.8797,6994.0
2024-03-18 12:30:00,191.41,191.51,191.28,191.49,6500.0,190.8897,190.9894,190.76,190.9695,6500.0
2024-03-18 13:00:00,191.56,191.89,191.35,191.35,4193.0,191.0393,191.3684,190.8298,190.8298,4193.0
2024-03-18 13:30:00,191.43,191.5,191.15,191.36,12836.0,190.9096,190.9794,190.6304,190.8398,12836.0
2024-03-18 14:00:00,191.37,191.37,191.16,191.35,6400.0,190.8498,190.8498,190.6404,190.8298,6400.0
2024-03-18 14:30:00,191.31,191.36,190.83,190.83,6958.0,190.79,190.8398,190.3113,190.3113,6958.0
2024-03-18 15:00:00,190.78,190.89,190.4,190.43,8310.0,190.2614,190.3711,189.8824,189.9123,8310.0
2024-03-18 15:30:00,190.47,190.75,190.04,190.12,31622.0,189.9522,190.2315,189.5234,189.6032,31622.0
2024-03-19 09:30:00,189.63,190.94,189.63,190.73,12053.0,189.1145,190.421,189.1145,190.2115,12053.0
2024-03-19 10:00:00,190.84,190.92,190.14,190.54,9179.0,190.3212,190.401,189.6231,190.022,9179.0
2024-03-19 10:30:00,190.68,191.19,190.6,191.13,4174.0,190.1617,190.6703,190.0819,190.6104,4174.0
2024-03-19 11:00:00,191.12,191.22,190.63,190.67,9479.0,190.6005,190.7002,190.1118,190.1517,9479.0
2024-03-19 11:30:00,190.64,190.92,190.54,190.61,7931.0,190.1218,190.401,190.022,190.0919,7931.0
2024-03-19 12:00:00,190.7,190.78,190.39,190.67,5894.0,190.1816,190.2614,189.8725,190.1517,5894.0
2024-03-19 12:30:00,190.64,191.39,190.64,191.39,7343.0,190.1218,190.8697,190.1218,190.8697,7343.0
2024-03-19 13:00:00,191.42,191.45,190.94,191.24,28306.0,190.8997,190.9296,190.421,190.7201,28306.0
2024-03-19 13:30:00,191.24,191.66,191.08,191.66,9346.0,190.7201,191.139,190.5606,191.139,9346.0
2024-03-19 14:00:00,191.63,191.64,191.4,191.64,6611.0,191.1091,191.1191,190.8797,191.1191,6611.0
2024-03-19 14:30:00,191.67,191.96,191.67,191.8,9390.0,191.149,191.4382,191.149,191.2786,9390.0
2024-03-19 15:00:00,191.83,191.84,191.62,191.8,10040.0,191.3085,191.3185,191.0991,191.2786,10040.0
2024-03-19 15:30:00,191.8,192.35,191.72,192.17,34103.0,191.2786,191.8271,191.1988,191.6476,34103.0
2024-03-20 09:30:00,192.58,193.0,192.14,192.76,18401.0,192.0565,192.4754,191.6177,192.236,18401.0
2024-03-20 10:00:00,192.69,192.69,191.43,191.78,13513.0,192.1662,192.1662,190.9096,191.2587,13513.0
2024-03-20 10:30:00,191.99,191.99,191.19,191.37,5589.0,191.4681,191.4681,190.6703,190.8498,5589.0
2024-03-20 11:00:00,191.39,191.39,190.83,190.99,4497.0,190.8697,190.8697,190.3113,190.4708,4497.0
2024-03-20 11:30:00,190.95,191.11,190.69,190.75,4353.0,190.4309,190.5905,190.1716,190.2315,4353.0
2024-03-20 12:00:00,190.7,190.8,190.49,190.59,4303.0,190.1816,190.2813,189.9722,190.0719,4303.0
2024-03-20 12:30:00,190.66,190.66,189.81,190.0,33405.0,190.1417,190.1417,189.294,189.4835,33405.0
2024-03-20 13:00:00,190.03,190.03,189.47,189.63,12512.0,189.5134,189.5134,188.955,189.1145,12512.0
2024-03-20 13:30:00,189.57,189.67,189.15,189.48,16553.0,189.0547,189.1544,188.6358,188.9649,16553.0
2024-03-20 14:00:00,189.6,190.07,188.97,189.66,19983.0,189.0846,189.5533,188.4563,189.1444,19983.0
2024-03-20 14:30:00,189.67,190.04,189.34,189.78,5410.0,189.1544,189.5234,188.8253,189.2641,5410.0
2024-03-20 15:00:00,189.77,189.85,189.17,189.19,12214.0,189.2541,189.3339,188.6558,188.6757,12214.0
2024-03-20 15:30:00,189.2,189.91,189.14,189.91,51721.0,188.6857,189.3938,188.6259,189.3938,51721.0
2024-03-21 09:30:00,189.34,191.43,188.92,191.21,26264.0,188.8253,190.9096,188.4064,190.6902,26264.0
2024-03-21 10:00:00,191.16,192.31,191.16,192.24,12442.0,190.6404,191.7872,190.6404,191.7174,12442.0
2024-03-21 10:30:00,192.06,192.23,191.57,191.66,14527.0,191.5379,191.7075,191.0492,191.139,14527.0
2024-03-21 11:00:00,191.6,191.61,190.8,190.8,6181.0,191.0792,191.0891,190.2813,190.2813,6181.0
2024-03-21 11:30:00,190.75,191.6,190.75,191.6,9169.0,190.2315,191.0792,190.2315,191.0792,9169.0
2024-03-21 12:00:00,191.44,191.47,190.82,191.21,9131.0,190.9196,190.9495,190.3013,190.6902,9131.0
2024-03-21 12:30:00,191.29,191.29,190.88,191.17,7747.0,190.77,190.77,190.3611,190.6503,7747.0
2024-03-21 13:00:00,191.15,191.32,191.03,191.26,9912.0,190.6304,190.7999,190.5107,190.7401,9912.0
2024-03-21 13:30:00,191.28,191.28,190.91,191.14,10721.0,190.76,190.76,190.391,190.6204,10721.0
2024-03-21 14:00:00,191.02,191.12,190.88,191.02,9598.0,190.5007,190.6005,190.3611,190.5007,9598.0
2024-03-21 14:30:00,191.0,191.02,190.69,190.81,6195.0,190.4808,190.5007,190.1716,190.2913,6195.0
2024-03-21 15:00:00,190.81,191.13,190.73,191.05,9963.0,190.2913,190.6104,190.2115,190.5307,9963.0
2024-03-21 15:30:00,191.06,191.1,190.46,190.82,31208.0,190.5406,190.5805,189.9423,190.3013,31208.0
2024-03-22 09:30:00,192.4,192.41,190.35,190.36,14546.0,191.877,191.887,189.8326,189.8425,14546.0
2024-03-22 10:00:00,190.15,190.24,189.46,189.55,11555.0,189.6331,189.7229,188.945,189.0347,11555.0
2024-03-22 10:30:00,189.55,189.82,189.02,189.05,12508.0,189.0347,189.304,188.5062,188.5361,12508.0
2024-03-22 11:00:00,189.13,189.6,189.1,189.46,10724.0,188.6159,189.0846,188.586,188.945,10724.0
2024-03-22 11:30:00,189.46,189.84,189.22,189.3,7893.0,188.945,189.3239,188.7056,188.7854,7893.0
2024-03-22 12:00:00,189.28,189.53,188.75,188.95,11695.0,188.7655,189.0148,188.2369,188.4364,11695.0
2024-03-22 12:30:00,188.96,189.05,188.52,188.67,6497.0,188.4463,188.5361,188.0075,188.1571,6497.0
2024-03-22 13:00:00,188.64,188.72,188.36,188.7,12403.0,188.1272,188.207,187.848,188.187,12403.0
2024-03-22 13:30:00,188.69,189.25,188.61,189.25,16694.0,188.1771,188.7356,188.0973,188.7356,16694.0
2024-03-22 14:00:00,189.26,189.46,189.07,189.4,14144.0,188.7455,188.945,188.556,188.8851,14144.0
2024-03-22 14:30:00,189.31,189.41,189.14,189.28,9201.0,188.7954,188.8951,188.6259,188.7655,9201.0
2024-03-22 15:00:00,189.27,189.37,188.94,189.18,28632.0,188.7555,188.8552,188.4264,188.6657,28632.0
2024-03-22 15:30:00,189.18,189.55,188.65,188.71,40040.0,188.6657,189.0347,188.1372,188.197,40040.0
2024-03-25 09:30:00,187.77,187.77,186.0,186.52,36230.0,187.2596,187.2596,185.4944,186.013,36230.0
2024-03-25 10:00:00,186.55,187.92,185.19,187.57,65649.0,186.0429,187.4092,184.6866,187.0601,65649.0
2024-03-25 10:30:00,187.53,187.75,187.19,187.36,15218.0,187.0202,187.2396,186.6812,186.8507,15218.0
2024-03-25 11:00:00,187.39,188.23,187.37,188.23,10836.0,186.8806,187.7183,186.8607,187.7183,10836.0
2024-03-25 11:30:00,188.31,188.66,188.3,188.43,19128.0,187.7981,188.1472,187.7881,187.9178,19128.0
2024-03-25 12:00:00,188.38,188.51,187.93,187.93,8021.0,187.8679,187.9976,187.4191,187.4191,8021.0
2024-03-25 12:30:00,187.91,187.91,187.41,187.7,11041.0,187.3992,187.3992,186.9006,187.1898,11041.0
2024-03-25 13:00:00,187.72,187.74,187.31,187.45,7898.0,187.2097,187.2297,186.8008,186.9404,7898.0
2024-03-25 13:30:00,187.37,187.41,186.84,186.98,11845.0,186.8607,186.9006,186.3321,186.4717,11845.0
2024-03-25 14:00:00,186.98,187.67,186.67,187.65,33320.0,186.4717,187.1598,186.1626,187.1399,33320.0
2024-03-25 14:30:00,187.59,187.75,187.21,187.36,15846.0,187.0801,187.2396,186.7011,186.8507,15846.0
2024-03-25 15:00:00,187.36,187.56,187.11,187.52,14498.0,186.8507,187.0501,186.6014,187.0103,14498.0
2024-03-25 15:30:00,187.51,187.74,186.98,187.02,48310.0,187.0003,187.2297,186.4717,186.5116,48310.0
2024-03-26 09:30:00,187.12,188.07,187.12,188.01,12045.0,186.6113,187.5588,186.6113,187.4989,12045.0
2024-03-26 10:00:00,187.94,188.52,187.92,188.52,28625.0,187.4291,188.0075,187.4092,188.0075,28625.0
2024-03-26 10:30:00,188.39,188.41,187.94,188.33,9200.0,187.8779,187.8978,187.4291,187.8181,9200.0
2024-03-26 11:00:00,188.33,188.33,188.0,188.13,10322.0,187.8181,187.8181,187.489,187.6186,10322.0
2024-03-26 11:30:00,188.16,188.33,188.06,188.15,18568.0,187.6485,187.8181,187.5488,187.6385,18568.0
2024-03-26 12:00:00,188.18,188.18,187.82,187.85,10494.0,187.6685,187.6685,187.3094,187.3394,10494.0
2024-03-26 12:30:00,187.88,187.93,187.6,187.79,8506.0,187.3693,187.4191,187.09,187.2795,8506.0
2024-03-26 13:00:00,187.75,187.87,187.67,187.75,9741.0,187.2396,187.3593,187.1598,187.2396,9741.0
2024-03-26 13:30:00,187.83,187.83,187.53,187.59,9742.0,187.3194,187.3194,187.0202,187.0801,9742.0
2024-03-26 14:00:00,187.62,187.7,187.53,187.65,6097.0,187.11,187.1898,187.0202,187.1399,6097.0
2024-03-26 14:30:00,187.71,187.76,187.63,187.71,7194.0,187.1997,187.2496,187.12,187.1997,7194.0
2024-03-26 15:00:00,187.65,187.77,187.26,187.26,6992.0,187.1399,187.2596,186.751,186.751,6992.0
2024-03-26 15:30:00,187.31,187.31,186.9,187.13,15145.0,186.8008,186.8008,186.3919,186.6213,15145.0
2024-03-27 09:30:00,188.53,189.31,188.02,189.18,13485.0,188.0175,188.7954,187.5089,188.6657,13485.0
2024-03-27 10:00:00,189.03,189.74,188.2,188.38,12918.0,188.5162,189.2242,187.6884,187.8679,12918.0
2024-03-27 10:30:00,188.31,189.07,188.29,188.95,11188.0,187.7981,188.556,187.7782,188.4364,11188.0
2024-03-27 11:00:00,188.88,189.57,188.85,189.19,16359.0,188.3666,189.0547,188.3366,188.6757,16359.0
2024-03-27 11:30:00,189.09,189.36,188.56,188.61,15989.0,188.576,188.8453,188.0474,188.0973,15989.0
2024-03-27 12:00:00,188.5,188.57,187.82,188.08,13808.0,187.9876,188.0574,187.3094,187.5687,13808.0
2024-03-27 12:30:00,188.07,188.17,187.74,188.09,7789.0,187.5588,187.6585,187.2297,187.5787,7789.0
2024-03-27 13:00:00,188.03,188.58,188.0,188.36,12278.0,187.5189,188.0674,187.489,187.848,12278.0
2024-03-27 13:30:00,188.35,188.47,188.14,188.25,9852.0,187.838,187.9577,187.6286,187.7383,9852.0
2024-03-27 14:00:00,188.29,188.43,188.11,188.4,13163.0,187.7782,187.9178,187.5987,187.8879,13163.0
2024-03-27 14:30:00,188.42,188.62,188.32,188.55,11526.0,187.9078,188.1073,187.8081,188.0375,11526.0
2024-03-27 15:00:00,188.64,188.92,188.46,188.5,9775.0,188.1272,188.4064,187.9477,187.9876,9775.0
2024-03-27 15:30:00,188.52,189.33,188.52,189.02,51133.0,188.0075,188.8153,188.0075,188.5062,51133.0
2024-03-28 09:30:00,189.49,189.75,189.25,189.69,9383.0,188.9749,189.2342,188.7356,189.1744,9383.0
2024-03-28 10:00:00,189.82,190.51,189.81,190.41,16740.0,189.304,189.9921,189.294,189.8924,16740.0
2024-03-28 10:30:00,190.4,190.58,189.89,189.91,15333.0,189.8824,190.0619,189.3738,189.3938,15333.0
2024-03-28 11:00:00,189.8,190.01,189.6,189.71,9621.0,189.2841,189.4935,189.0846,189.1943,9621.0
2024-03-28 11:30:00,189.67,189.84,189.63,189.63,12839.0,189.1544,189.3239,189.1145,189.1145,12839.0
2024-03-28 12:00:00,189.63,189.64,189.35,189.59,10886.0,189.1145,189.1245,188.8353,189.0746,10886.0
2024-03-28 12:30:00,189.59,189.94,189.56,189.59,11648.0,189.0746,189.4237,189.0447,189.0746,11648.0
2024-03-28 13:00:00,189.53,189.6,189.15,189.5,10112.0,189.0148,189.0846,188.6358,188.9849,10112.0
2024-03-28 13:30:00,189.56,189.78,189.5,189.68,12659.0,189.0447,189.2641,188.9849,189.1644,12659.0
2024-03-28 14:00:00,189.73,189.79,189.34,189.38,10582.0,189.2142,189.2741,188.8253,188.8652,10582.0
2024-03-28 14:30:00,189.34,189.49,189.03,189.49,6428.0,188.8253,188.9749,188.5162,188.9749,6428.0
2024-03-28 15:00:00,189.47,189.47,189.13,189.25,14478.0,188.955,188.955,188.6159,188.7356,14478.0
2024-03-28 15:30:00,189.25,189.9,188.85,189.46,77581.0,188.7356,189.3838,188.3366,188.945,77581.0
2024-04-01 09:30:00,188.81,189.42,188.6,188.93,19805.0,188.2967,188.9051,188.0873,188.4164,19805.0
2024-04-01 10:00:00,188.91,189.14,188.13,188.13,21018.0,188.3965,188.6259,187.6186,187.6186,21018.0
2024-04-01 10:30:00,188.06,188.58,187.94,188.58,28146.0,187.5488,188.0674,187.4291,188.0674,28146.0
2024-04-01 11:00:00,188.49,188.57,188.03,188.16,36463.0,187.9776,188.0574,187.5189,187.6485,36463.0
2024-04-01 11:30:00,188.14,188.18,187.8,187.85,29967.0,187.6286,187.6685,187.2895,187.3394,29967.0
2024-04-01 12:00:00,187.82,187.98,187.62,187.68,21752.0,187.3094,187.469,187.11,187.1698,21752.0
2024-04-01 12:30:00,187.68,187.75,187.41,187.67,30580.0,187.1698,187.2396,186.9006,187.1598,30580.0
2024-04-01 13:00:00,187.68,187.99,187.41,187.55,44267.0,187.1698,187.479,186.9006,187.0402,44267.0
2024-04-01 13:30:00,187.66,188.38,187.65,188.35,14563.0,187.1499,187.8679,187.1399,187.838,14563.0
2024-04-01 14:00:00,188.26,188.89,187.93,188.53,21782.0,187.7482,188.3765,187.4191,188.0175,21782.0
2024-04-01 14:30:00,188.66,189.1,188.54,188.94,11029.0,188.1472,188.586,188.0275,188.4264,11029.0
2024-04-01 15:00:00,188.91,189.38,188.78,189.34,28671.0,188.3965,188.8652,188.2668,188.8253,28671.0
2024-04-01 15:30:00,189.3,189.51,188.7,189.34,80027.0,188.7854,188.9948,188.187,188.8253,80027.0
2024-04-02 09:30:00,189.43,190.39,189.42,190.05,24465.0,188.9151,189.8725,188.9051,189.5334,24465.0
2024-04-02 10:00:00,190.06,190.76,190.03,190.69,10148.0,189.5434,190.2414,189.5134,190.1716,10148.0
2024-04-02 10:30:00,190.67,192.23,190.67,191.2,45607.0,190.1517,191.7075,190.1517,190.6803,45607.0
2024-04-02 11:00:00,191.14,192.07,191.14,191.98,18863.0,190.6204,191.5479,190.6204,191.4581,18863.0
2024-04-02 11:30:00,191.98,192.05,191.16,191.66,21567.0,191.4581,191.5279,190.6404,191.139,21567.0
2024-04-02 12:00:00,191.8,192.17,191.74,192.13,12648.0,191.2786,191.6476,191.2188,191.6077,12648.0
2024-04-02 12:30:00,192.14,192.14,191.12,191.14,13160.0,191.6177,191.6177,190.6005,190.6204,13160.0
2024-04-02 13:00:00,191.3,191.44,191.05,191.2,13599.0,190.78,190.9196,190.5307,190.6803,13599.0
2024-04-02 13:30:00,191.19,191.42,190.79,191.35,14946.0,190.6703,190.8997,190.2714,190.8298,14946.0
2024-04-02 14:00:00,191.35,191.51,191.1,191.5,11371.0,190.8298,190.9894,190.5805,190.9794,11371.0
2024-04-02 14:30:00,191.42,191.83,191.39,191.72,13153.0,190.8997,191.3085,190.8697,191.1988,13153.0
2024-04-02 15:00:00,191.67,192.02,191.48,191.93,19646.0,191.149,191.498,190.9595,191.4083,19646.0
2024-04-02 15:30:00,192.08,192.19,191.08,191.43,122975.0,191.5579,191.6676,190.5606,190.9096,122975.0
2024-04-03 09:30:00,191.2,191.51,190.18,190.44,42495.0,190.6803,190.9894,189.663,189.9223,42495.0
2024-04-03 10:00:00,190.45,190.86,190.12,190.38,21114.0,189.9323,190.3412,189.6032,189.8625,21114.0
2024-04-03 10:30:00,190.38,191.43,190.38,191.41,10272.0,189.8625,190.9096,189.8625,190.8897,10272.0
2024-04-03 11:00:00,191.42,191.54,191.24,191.31,10015.0,190.8997,191.0193,190.7201,190.79,10015.0
2024-04-03 11:30:00,191.3,191.39,190.46,190.65,26283.0,190.78,190.8697,189.9423,190.1317,26283.0
2024-04-03 12:00:00,190.6,190.65,190.22,190.23,5794.0,190.0819,190.1317,189.7029,189.7129,5794.0
2024-04-03 12:30:00,190.26,190.5,190.14,190.39,14011.0,189.7428,189.9822,189.6231,189.8725,14011.0
2024-04-03 13:00:00,190.28,190.46,190.28,190.33,12986.0,189.7628,189.9423,189.7628,189.8126,12986.0
2024-04-03 13:30:00,190.33,190.43,189.93,189.93,11364.0,189.8126,189.9123,189.4137,189.4137,11364.0
2024-04-03 14:00:00,189.87,190.13,189.85,190.09,9752.0,189.3539,189.6132,189.3339,189.5733,9752.0
2024-04-03 14:30:00,190.08,190.12,189.85,189.85,10515.0,189.5633,189.6032,189.3339,189.3339,10515.0
2024-04-03 15:00:00,189.83,189.85,188.87,188.87,21143.0,189.314,189.3339,188.3566,188.3566,21143.0
2024-04-03 15:30:00,188.88,189.28,188.63,189.1,59489.0,188.3666,188.7655,188.1172,188.586,59489.0
2024-04-04 09:30:00,189.21,190.55,189.01,190.55,12313.0,188.6957,190.032,188.4962,190.032,12313.0
2024-04-04 10:00:00,190.63,190.71,190.21,190.41,12547.0,190.1118,190.1916,189.6929,189.8924,12547.0
2024-04-04 10:30:00,190.51,190.61,190.1,190.28,12003.0,189.9921,190.0919,189.5832,189.7628,12003.0
2024-04-04 11:00:00,190.24,190.68,190.24,190.64,9446.0,189.7229,190.1617,189.7229,190.1218,9446.0
2024-04-04 11:30:00,190.67,190.67,190.12,190.12,9892.0,190.1517,190.1517,189.6032,189.6032,9892.0
2024-04-04 12:00:00,190.0,190.3,189.84,189.84,4130.0,189.4835,189.7827,189.3239,189.3239,4130.0
2024-04-04 12:30:00,189.77,189.84,189.29,189.47,6206.0,189.2541,189.3239,188.7754,188.955,6206.0
2024-04-04 13:00:00,189.42,189.83,189.42,189.83,4864.0,188.9051,189.314,188.9051,189.314,4864.0
2024-04-04 13:30:00,189.83,189.84,189.23,189.35,14924.0,189.314,189.3239,188.7156,188.8353,14924.0
2024-04-04 14:00:00,189.31,189.31,188.47,188.47,8592.0,188.7954,188.7954,187.9577,187.9577,8592.0
2024-04-04 14:30:00,188.29,188.34,187.65,187.87,28324.0,187.7782,187.828,187.1399,187.3593,28324.0
2024-04-04 15:00:00,187.8,188.07,187.35,187.37,13263.0,187.2895,187.5588,186.8407,186.8607,13263.0
2024-04-04 15:30:00,187.35,187.39,186.87,187.22,44814.0,186.8407,186.8806,186.362,186.7111,44814.0
2024-04-05 09:30:00,187.4,190.06,187.4,189.42,31143.0,186.8906,189.5434,186.8906,188.9051,31143.0
2024-04-05 10:00:00,189.34,189.41,187.92,188.04,18471.0,188.8253,188.8951,187.4092,187.5288,18471.0
2024-04-05 10:30:00,188.16,188.96,188.14,188.87,12410.0,187.6485,188.4463,187.6286,188.3566,12410.0
2024-04-05 11:00:00,188.76,189.0,188.48,188.92,15170.0,188.2469,188.4862,187.9676,188.4064,15170.0
2024-04-05 11:30:00,188.96,189.13,188.5,189.06,10359.0,188.4463,188.6159,187.9876,188.5461,10359.0
2024-04-05 12:00:00,189.08,189.1,188.63,188.64,9479.0,188.566,188.586,188.1172,188.1272,9479.0
2024-04-05 12:30:00,188.63,188.65,188.33,188.39,7787.0,188.1172,188.1372,187.8181,187.8779,7787.0
2024-04-05 13:00:00,188.33,188.39,188.1,188.3,7889.0,187.8181,187.8779,187.5887,187.7881,7889.0
2024-04-05 13:30:00,188.31,188.49,187.54,187.65,9083.0,187.7981,187.9776,187.0302,187.1399,9083.0
2024-04-05 14:00:00,187.67,188.02,187.53,187.64,7836.0,187.1598,187.5089,187.0202,187.1299,7836.0
2024-04-05 14:30:00,187.71,187.77,187.4,187.58,6742.0,187.1997,187.2596,186.8906,187.0701,6742.0
2024-04-05 15:00:00,187.55,187.76,187.5,187.58,10779.0,187.0402,187.2496,186.9903,187.0701,10779.0
2024-04-05 15:30:00,187.55,187.85,187.41,187.82,42294.0,187.0402,187.3394,186.9006,187.3094,42294.0
2024-04-08 09:30:00,187.1,187.54,186.47,187.53,18197.0,186.5914,187.0302,185.9631,187.0202,18197.0
2024-04-08 10:00:00,187.52,187.84,186.99,187.8,19160.0,187.0103,187.3294,186.4817,187.2895,19160.0
2024-04-08 10:30:00,187.9,187.9,187.42,187.44,14638.0,187.3892,187.3892,186.9105,186.9305,14638.0
2024-04-08 11:00:00,187.46,187.63,187.24,187.49,14286.0,186.9504,187.12,186.731,186.9803,14286.0
2024-04-08 11:30:00,187.48,187.87,187.17,187.31,28968.0,186.9704,187.3593,186.6612,186.8008,28968.0
2024-04-08 12:00:00,187.31,187.35,186.8,187.07,19151.0,186.8008,186.8407,186.2922,186.5615,19151.0
2024-04-08 12:30:00,186.99,187.45,186.89,187.29,25935.0,186.4817,186.9404,186.382,186.7809,25935.0
2024-04-08 13:00:00,187.4,187.71,187.24,187.57,21049.0,186.8906,187.1997,186.731,187.0601,21049.0
2024-04-08 13:30:00,187.57,188.11,187.4,187.95,22843.0,187.0601,187.5987,186.8906,187.4391,22843.0
2024-04-08 14:00:00,187.96,187.96,187.6,187.8,15172.0,187.4491,187.4491,187.09,187.2895,15172.0
2024-04-08 14:30:00,187.81,187.81,187.25,187.35,18246.0,187.2995,187.2995,186.741,186.8407,18246.0
2024-04-08 15:00:00,187.42,187.44,187.08,187.4,28133.0,186.9105,186.9305,186.5715,186.8906,28133.0
2024-04-08 15:30:00,187.43,187.55,186.82,187.22,93085.0,186.9205,187.0402,186.3122,186.7111,93085.0
2024-04-09 09:30:00,187.9,189.48,187.9,189.14,22429.0,187.3892,188.9649,187.3892,188.6259,22429.0
2024-04-09 10:00:00,189.14,189.97,189.05,189.56,18171.0,188.6259,189.4536,188.5361,189.0447,18171.0
2024-04-09 10:30:00,189.56,189.56,188.73,189.15,19558.0,189.0447,189.0447,188.217,188.6358,19558.0
2024-04-09 11:00:00,189.2,189.22,188.62,188.62,23122.0,188.6857,188.7056,188.1073,188.1073,23122.0
2024-04-09 11:30:00,188.6,188.64,188.3,188.48,18010.0,188.0873,188.1272,187.7881,187.9676,18010.0
2024-04-09 12:00:00,188.52,188.58,188.34,188.34,14096.0,188.0075,188.0674,187.828,187.828,14096.0
2024-04-09 12:30:00,188.37,188.43,187.82,188.04,11713.0,187.8579,187.9178,187.3094,187.5288,11713.0
2024-04-09 13:00:00,188.03,188.29,187.9,188.27,12410.0,187.5189,187.7782,187.3892,187.7582,12410.0
2024-04-09 13:30:00,188.26,189.1,188.25,188.84,33455.0,187.7482,188.586,187.7383,188.3267,33455.0
2024-04-09 14:00:00,188.78,189.03,188.65,188.66,15215.0,188.2668,188.5162,188.1372,188.1472,15215.0
2024-04-09 14:30:00,188.66,189.08,188.56,188.56,26401.0,188.1472,188.566,188.0474,188.0474,26401.0
2024-04-09 15:00:00,188.55,188.8,188.25,188.72,31995.0,188.0375,188.2868,187.7383,188.207,31995.0
2024-04-09 15:30:00,188.72,189.73,188.46,189.64,116051.0,188.207,189.2142,187.9477,189.1245,116051.0
2024-04-10 09:30:00,187.73,189.28,187.73,189.06,41514.0,187.2197,188.7655,187.2197,188.5461,41514.0
2024-04-10 10:00:00,189.15,189.39,187.52,188.5,49496.0,188.6358,188.8752,187.0103,187.9876,49496.0
2024-04-10 10:30:00,188.5,188.7,187.57,187.58,28604.0,187.9876,188.187,187.0601,187.0701,28604.0
2024-04-10 11:00:00,187.78,187.84,187.22,187.36,13167.0,187.2695,187.3294,186.7111,186.8507,13167.0
2024-04-10 11:30:00,187.4,187.4,186.69,186.69,8676.0,186.8906,186.8906,186.1825,186.1825,8676.0
2024-04-10 12:00:00,186.68,187.5,186.56,187.33,23992.0,186.1725,186.9903,186.0529,186.8208,23992.0
2024-04-10 12:30:00,187.29,188.17,187.29,188.03,20717.0,186.7809,187.6585,186.7809,187.5189,20717.0
2024-04-10 13:00:00,188.08,188.2,187.46,187.76,19984.0,187.5687,187.6884,186.9504,187.2496,19984.0
2024-04-10 13:30:00,187.81,188.0,187.44,187.89,15215.0,187.2995,187.489,186.9305,187.3792,15215.0
2024-04-10 14:00:00,187.98,187.98,187.49,187.56,7657.0,187.469,187.469,186.9803,187.0501,7657.0
2024-04-10 14:30:00,187.49,188.08,187.48,188.08,39489.0,186.9803,187.5687,186.9704,187.5687,39489.0
2024-04-10 15:00:00,188.02,188.59,187.73,188.39,21821.0,187.5089,188.0773,187.2197,187.8779,21821.0
2024-04-10 15:30:00,188.32,188.57,187.92,188.37,54913.0,187.8081,188.0574,187.4092,187.8579,54913.0
2024-04-11 09:30:00,188.73,189.89,188.73,188.93,26247.0,188.217,189.3738,188.217,188.4164,26247.0
2024-04-11 10:00:00,188.86,189.65,188.85,189.48,19876.0,188.3466,189.1345,188.3366,188.9649,19876.0
2024-04-11 10:30:00,189.49,189.76,189.27,189.64,13118.0,188.9749,189.2442,188.7555,189.1245,13118.0
2024-04-11 11:00:00,189.64,189.69,189.04,189.44,14999.0,189.1245,189.1744,188.5261,188.925,14999.0
2024-04-11 11:30:00,189.37,190.05,189.37,190.04,16269.0,188.8552,189.5334,188.8552,189.5234,16269.0
2024-04-11 12:00:00,190.03,190.06,189.62,189.99,8441.0,189.5134,189.5434,189.1045,189.4735,8441.0
2024-04-11 12:30:00,189.94,190.0,189.74,189.94,11174.0,189.4237,189.4835,189.2242,189.4237,11174.0
2024-04-11 13:00:00,189.9,190.53,189.84,190.49,9153.0,189.3838,190.0121,189.3239,189.9722,9153.0
2024-04-11 13:30:00,190.51,190.84,190.39,190.68,10083.0,189.9921,190.3212,189.8725,190.1617,10083.0
2024-04-11 14:00:00,190.83,190.97,190.5,190.77,8378.0,190.3113,190.4509,189.9822,190.2514,8378.0
2024-04-11 14:30:00,190.73,191.01,190.73,190.8,11998.0,190.2115,190.4908,190.2115,190.2813,11998.0
2024-04-11 15:00:00,190.83,190.84,190.44,190.68,23523.0,190.3113,190.3212,189.9223,190.1617,23523.0
2024-04-11 15:30:00,190.64,190.68,189.55,189.81,95932.0,190.1218,190.1617,189.0347,189.294,95932.0
2024-04-12 09:30:00,189.33,189.33,188.0,188.06,14205.0,188.8153,188.8153,187.489,187.5488,14205.0
2024-04-12 10:00:00,188.01,188.89,187.55,188.56,16455.0,187.4989,188.3765,187.0402,188.0474,16455.0
2024-04-12 10:30:00,188.61,188.62,188.2,188.22,10013.0,188.0973,188.1073,187.6884,187.7084,10013.0
2024-04-12 11:00:00,188.34,188.6,188.25,188.58,5300.0,187.828,188.0873,187.7383,188.0674,5300.0
2024-04-12 11:30:00,188.39,188.43,188.12,188.33,10754.0,187.8779,187.9178,187.6086,187.8181,10754.0
2024-04-12 12:00:00,188.31,188.32,187.02,187.36,13245.0,187.7981,187.8081,186.5116,186.8507,13245.0
2024-04-12 12:30:00,187.19,187.19,186.19,186.51,8494.0,186.6812,186.6812,185.6839,186.003,8494.0
2024-04-12 13:00:00,186.48,186.78,186.37,186.58,19377.0,185.9731,186.2723,185.8634,186.0728,19377.0
2024-04-12 13:30:00,186.6,186.79,186.05,186.17,11079.0,186.0928,186.2822,185.5443,185.6639,11079.0
2024-04-12 14:00:00,186.13,186.51,185.73,186.15,9192.0,185.624,186.003,185.2251,185.644,9192.0
2024-04-12 14:30:00,186.2,186.2,185.61,185.93,6575.0,185.6938,185.6938,185.1054,185.4246,6575.0
2024-04-12 15:00:00,185.87,186.14,185.44,185.44,9772.0,185.3647,185.634,184.9359,184.9359,9772.0
2024-04-12 15:30:00,185.44,185.74,185.22,185.49,45511.0,184.9359,185.2351,184.7165,184.9858,45511.0
2024-04-15 09:30:00,186.73,187.02,186.0,186.53,12350.0,186.2224,186.5116,185.4944,186.0229,12350.0
2024-04-15 10:00:00,186.51,186.51,185.0,185.01,16369.0,186.003,186.003,184.4971,184.5071,16369.0
2024-04-15 10:30:00,184.94,185.27,184.73,184.91,6978.0,184.4373,184.7664,184.2278,184.4073,6978.0
2024-04-15 11:00:00,184.84,185.96,184.79,185.57,14820.0,184.3375,185.4545,184.2877,185.0656,14820.0
2024-04-15 11:30:00,185.68,186.3,185.66,186.19,8607.0,185.1753,185.7936,185.1553,185.6839,8607.0
2024-04-15 12:00:00,186.19,186.48,185.92,186.15,15278.0,185.6839,185.9731,185.4146,185.644,15278.0
2024-04-15 12:30:00,186.14,186.37,186.05,186.23,9145.0,185.634,185.8634,185.5443,185.7238,9145.0
2024-04-15 13:00:00,186.19,186.2,185.36,185.4,14906.0,185.6839,185.6938,184.8561,184.896,14906.0
2024-04-15 13:30:00,185.34,185.34,184.67,185.01,19586.0,184.8362,184.8362,184.168,184.5071,19586.0
2024-04-15 14:00:00,184.94,185.03,184.55,184.57,12298.0,184.4373,184.527,184.0483,184.0683,12298.0
2024-04-15 14:30:00,184.58,184.81,183.68,183.9,10331.0,184.0782,184.3076,183.1807,183.4001,10331.0
2024-04-15 15:00:00,183.8,183.83,183.12,183.64,9484.0,183.3004,183.3303,182.6222,183.1408,9484.0
2024-04-15 15:30:00,183.62,183.76,183.12,183.17,68742.0,183.1209,183.2605,182.6222,182.6721,68742.0
2024-04-16 09:30:00,183.79,184.37,183.68,184.34,12469.0,183.2904,183.8688,183.1807,183.8389,12469.0
2024-04-16 10:00:00,184.21,184.21,183.19,183.33,14524.0,183.7093,183.7093,182.692,182.8316,14524.0
2024-04-16 10:30:00,183.27,183.7,183.14,183.56,9712.0,182.7718,183.2006,182.6422,183.061,9712.0
2024-04-16 11:00:00,183.56,183.79,183.52,183.79,8805.0,183.061,183.2904,183.0211,183.2904,8805.0
2024-04-16 11:30:00,183.77,184.34,183.76,184.14,13827.0,183.2704,183.8389,183.2605,183.6394,13827.0
2024-04-16 12:00:00,184.15,184.17,183.92,184.0,6766.0,183.6494,183.6694,183.42,183.4998,6766.0
2024-04-16 12:30:00,183.96,184.08,183.63,183.64,11479.0,183.4599,183.5796,183.1308,183.1408,11479.0
2024-04-16 13:00:00,183.62,183.62,183.27,183.41,12460.0,183.1209,183.1209,182.7718,182.9114,12460.0
2024-04-16 13:30:00,183.31,183.95,183.07,183.54,11343.0,182.8117,183.45,182.5724,183.0411,11343.0
2024-04-16 14:00:00,183.48,183.95,183.0,183.09,10455.0,182.9812,183.45,182.5025,182.5923,10455.0
2024-04-16 14:30:00,183.11,183.72,183.04,183.64,6795.0,182.6122,183.2206,182.5424,183.1408,6795.0
2024-04-16 15:00:00,183.62,183.63,183.43,183.59,18779.0,183.1209,183.1308,182.9314,183.0909,18779.0
2024-04-16 15:30:00,183.59,183.61,182.38,182.54,64268.0,183.0909,183.1109,181.8842,182.0438,64268.0
2024-04-17 09:30:00,182.77,183.72,182.54,183.34,24686.0,182.2732,183.2206,182.0438,182.8416,24686.0
2024-04-17 10:00:00,183.26,183.26,182.56,182.99,23620.0,182.7618,182.7618,182.0637,182.4926,23620.0
2024-04-17 10:30:00,182.88,182.97,182.61,182.69,17280.0,182.3829,182.4726,182.1136,182.1934,17280.0
2024-04-17 11:00:00,182.82,182.96,182.65,182.7,15202.0,182.323,182.4627,182.1535,182.2034,15202.0
2024-04-17 11:30:00,182.95,182.96,182.47,182.73,18319.0,182.4527,182.4627,181.974,182.2333,18319.0
2024-04-17 12:00:00,182.75,182.75,182.31,182.31,11129.0,182.2532,182.2532,181.8144,181.8144,11129.0
2024-04-17 12:30:00,182.3,182.46,182.13,182.36,5923.0,181.8044,181.964,181.6349,181.8643,5923.0
2024-04-17 13:00:00,182.25,182.86,182.25,182.82,9670.0,181.7546,182.3629,181.7546,182.323,9670.0
2024-04-17 13:30:00,182.75,182.77,182.43,182.62,14166.0,182.2532,182.2732,181.9341,182.1236,14166.0
2024-04-17 14:00:00,182.55,182.72,182.38,182.53,6970.0,182.0538,182.2233,181.8842,182.0338,6970.0
2024-04-17 14:30:00,182.48,182.89,182.36,182.44,7876.0,181.984,182.3928,181.8643,181.9441,7876.0
2024-04-17 15:00:00,182.38,182.44,182.01,182.04,7099.0,181.8842,181.9441,181.5152,181.5452,7099.0
2024-04-17 15:30:00,182.04,182.47,181.57,181.57,60451.0,181.5452,181.974,181.0764,181.0764,60451.0
2024-04-18 09:30:00,182.14,182.67,181.95,182.63,17770.0,181.6449,182.1734,181.4554,182.1335,17770.0
2024-04-18 10:00:00,182.71,183.2,182.39,183.11,13530.0,182.2133,182.702,181.8942,182.6122,13530.0
2024-04-18 10:30:00,183.11,184.09,182.87,184.0,20669.0,182.6122,183.5896,182.3729,183.4998,20669.0
2024-04-18 11:00:00,184.03,184.33,183.84,184.03,17683.0,183.5297,183.8289,183.3403,183.5297,17683.0
2024-04-18 11:30:00,184.07,184.11,183.62,183.62,19248.0,183.5696,183.6095,183.1209,183.1209,19248.0
2024-04-18 12:00:00,183.65,183.75,182.9,182.94,8752.0,183.1508,183.2505,182.4028,182.4427,8752.0
2024-04-18 12:30:00,182.9,183.13,182.65,182.7,17367.0,182.4028,182.6322,182.1535,182.2034,17367.0
2024-04-18 13:00:00,182.68,182.88,182.36,182.74,10742.0,182.1834,182.3829,181.8643,182.2432,10742.0
2024-04-18 13:30:00,182.74,182.74,182.13,182.31,15093.0,182.2432,182.2432,181.6349,181.8144,15093.0
2024-04-18 14:00:00,182.26,182.35,182.04,182.22,16394.0,181.7646,181.8543,181.5452,181.7247,16394.0
2024-04-18 14:30:00,182.21,182.21,181.64,182.01,10203.0,181.7147,181.7147,181.1462,181.5152,10203.0
2024-04-18 15:00:00,182.07,182.79,182.07,182.2,26879.0,181.5751,182.2931,181.5751,181.7047,26879.0
2024-04-18 15:30:00,182.3,183.08,182.17,183.05,47572.0,181.8044,182.5823,181.6748,182.5524,47572.0
2024-04-19 09:30:00,184.21,184.21,183.16,183.5,24628.0,183.7093,183.7093,182.6621,183.0012,24628.0
2024-04-19 10:00:00,183.59,184.81,183.5,184.72,12254.0,183.0909,184.3076,183.0012,184.2179,12254.0
2024-04-19 10:30:00,184.67,185.96,184.61,185.79,26264.0,184.168,185.4545,184.1082,185.285,26264.0
2024-04-19 11:00:00,185.68,185.94,185.29,185.94,15070.0,185.1753,185.4345,184.7863,185.4345,15070.0
2024-04-19 11:30:00,186.1,186.62,185.76,186.28,25607.0,185.5941,186.1127,185.255,185.7736,25607.0
2024-04-19 12:00:00,186.56,186.56,185.7,185.78,24052.0,186.0529,186.0529,185.1952,185.275,24052.0
2024-04-19 12:30:00,185.79,186.34,185.72,186.06,12957.0,185.285,185.8335,185.2151,185.5542,12957.0
2024-04-19 13:00:00,186.01,186.01,184.62,184.82,7023.0,185.5044,185.5044,184.1181,184.3176,7023.0
2024-04-19 13:30:00,184.64,185.23,184.6,185.07,7155.0,184.1381,184.7265,184.0982,184.5669,7155.0
2024-04-19 14:00:00,185.03,185.06,184.67,184.67,10000.0,184.527,184.5569,184.168,184.168,10000.0
2024-04-19 14:30:00,184.73,184.82,184.37,184.73,7056.0,184.2278,184.3176,183.8688,184.2278,7056.0
2024-04-19 15:00:00,184.72,184.84,184.26,184.26,15534.0,184.2179,184.3375,183.7591,183.7591,15534.0
2024-04-19 15:30:00,184.26,184.32,183.62,184.14,58688.0,183.7591,183.819,183.1209,183.6394,58688.0
2024-04-22 09:30:00,185.05,185.23,184.13,184.36,12093.0,184.547,184.7265,183.6295,183.8588,12093.0
2024-04-22 10:00:00,184.41,184.89,184.17,184.62,15575.0,183.9087,184.3874,183.6694,184.1181,15575.0
2024-04-22 10:30:00,184.48,184.56,183.89,184.24,13108.0,183.9785,184.0583,183.3901,183.7392,13108.0
2024-04-22 11:00:00,184.13,184.49,184.08,184.48,12850.0,183.6295,183.9885,183.5796,183.9785,12850.0
2024-04-22 11:30:00,184.52,185.12,184.29,185.01,14465.0,184.0184,184.6168,183.789,184.5071,14465.0
2024-04-22 12:00:00,184.76,185.34,184.76,185.17,16576.0,184.2578,184.8362,184.2578,184.6666,16576.0
2024-04-22 12:30:00,185.13,185.32,185.0,185.18,13723.0,184.6268,184.8162,184.4971,184.6766,13723.0
2024-04-22 13:00:00,185.18,185.7,185.18,185.69,20212.0,184.6766,185.1952,184.6766,185.1852,20212.0
2024-04-22 13:30:00,185.79,186.2,185.71,186.15,20133.0,185.285,185.6938,185.2052,185.644,20133.0
2024-04-22 14:00:00,186.23,186.23,185.99,186.13,12121.0,185.7238,185.7238,185.4844,185.624,12121.0
2024-04-22 14:30:00,186.1,186.28,185.09,185.22,16341.0,185.5941,185.7736,184.5869,184.7165,16341.0
2024-04-22 15:00:00,185.22,185.27,184.69,184.89,19859.0,184.7165,184.7664,184.1879,184.3874,19859.0
2024-04-22 15:30:00,184.9,185.06,184.45,184.83,51845.0,184.3974,184.5569,183.9486,184.3276,51845.0
2024-04-23 09:30:00,185.22,186.58,184.79,185.54,17811.0,184.7165,186.0728,184.2877,185.0356,17811.0
2024-04-23 10:00:00,185.46,185.46,184.64,184.72,11647.0,184.9559,184.9559,184.1381,184.2179,11647.0
2024-04-23 10:30:00,184.81,184.89,183.93,184.51,22376.0,184.3076,184.3874,183.43,184.0084,22376.0
2024-04-23 11:00:00,184.56,184.81,184.1,184.81,15891.0,184.0583,184.3076,183.5996,184.3076,15891.0
2024-04-23 11:30:00,184.71,184.74,184.48,184.58,13577.0,184.2079,184.2378,183.9785,184.0782,13577.0
2024-04-23 12:00:00,184.5,184.65,184.34,184.65,12685.0,183.9985,184.1481,183.8389,184.1481,12685.0
2024-04-23 12:30:00,184.6,184.88,184.38,184.47,38322.0,184.0982,184.3774,183.8788,183.9685,38322.0
2024-04-23 13:00:00,184.47,185.04,184.46,184.95,30394.0,183.9685,184.537,183.9586,184.4472,30394.0
2024-04-23 13:30:00,184.91,185.65,184.87,185.51,8135.0,184.4073,185.1453,184.3675,185.0057,8135.0
2024-04-23 14:00:00,185.42,185.5,185.21,185.5,10420.0,184.916,184.9957,184.7065,184.9957,10420.0
2024-04-23 14:30:00,185.44,185.44,184.88,185.36,30315.0,184.9359,184.9359,184.3774,184.8561,30315.0
2024-04-23 15:00:00,185.3,186.0,185.29,185.6,43860.0,184.7963,185.4944,184.7863,185.0955,43860.0
2024-04-23 15:30:00,185.68,185.9,185.0,185.16,95930.0,185.1753,185.3947,184.4971,184.6567,95930.0
2024-04-24 09:30:00,183.49,184.19,181.01,182.96,60124.0,182.9912,183.6893,180.518,182.4627,60124.0
2024-04-24 10:00:00,183.01,184.47,182.88,184.43,25303.0,182.5125,183.9685,182.3829,183.9287,25303.0
2024-04-24 10:30:00,184.41,184.54,183.92,184.42,13450.0,183.9087,184.0384,183.42,183.9187,13450.0
2024-04-24 11:00:00,184.43,184.85,184.33,184.41,36567.0,183.9287,184.3475,183.8289,183.9087,36567.0
2024-04-24 11:30:00,184.41,184.71,184.31,184.66,21709.0,183.9087,184.2079,183.809,184.158,21709.0
2024-04-24 12:00:00,184.64,185.0,184.33,184.69,11817.0,184.1381,184.4971,183.8289,184.1879,11817.0
2024-04-24 12:30:00,184.55,184.72,184.31,184.72,9040.0,184.0483,184.2179,183.809,184.2179,9040.0
2024-04-24 13:00:00,184.62,185.15,184.54,185.03,7606.0,184.1181,184.6467,184.0384,184.527,7606.0
2024-04-24 13:30:00,185.02,185.23,184.75,185.19,12595.0,184.5171,184.7265,184.2478,184.6866,12595.0
2024-04-24 14:00:00,185.23,185.46,184.88,185.38,15231.0,184.7265,184.9559,184.3774,184.8761,15231.0
2024-04-24 14:30:00,185.38,185.55,185.13,185.37,15929.0,184.8761,185.0456,184.6268,184.8661,15929.0
2024-04-24 15:00:00,185.33,185.57,185.14,185.3,20229.0,184.8262,185.0656,184.6367,184.7963,20229.0
2024-04-24 15:30:00,185.32,185.82,184.95,185.53,75464.0,184.8162,185.3149,184.4472,185.0257,75464.0
2024-04-25 09:30:00,184.14,185.48,181.68,182.34,56754.0,183.6394,184.9758,181.1861,181.8443,56754.0
2024-04-25 10:00:00,182.34,182.65,181.2,182.41,85142.0,181.8443,182.1535,180.7074,181.9141,85142.0
2024-04-25 10:30:00,182.4,182.4,181.02,181.14,49794.0,181.9042,181.9042,180.5279,180.6476,49794.0
2024-04-25 11:00:00,181.16,182.78,181.05,182.77,73329.0,180.6675,182.2831,180.5578,182.2732,73329.0
2024-04-25 11:30:00,182.83,182.86,182.33,182.7,52079.0,182.333,182.3629,181.8344,182.2034,52079.0
2024-04-25 12:00:00,182.69,183.75,182.67,183.68,48218.0,182.1934,183.2505,182.1734,183.1807,48218.0
2024-04-25 12:30:00,183.88,183.9,183.2,183.76,65760.0,183.3801,183.4001,182.702,183.2605,65760.0
2024-04-25 13:00:00,183.85,183.85,182.33,182.43,54317.0,183.3502,183.3502,181.8344,181.9341,54317.0
2024-04-25 13:30:00,182.59,183.88,182.42,183.86,50743.0,182.0937,183.3801,181.9241,183.3602,50743.0
2024-04-25 14:00:00,183.92,183.96,183.07,183.07,24836.0,183.42,183.4599,182.5724,182.5724,24836.0
2024-04-25 14:30:00,183.0,183.41,182.95,183.17,56479.0,182.5025,182.9114,182.4527,182.6721,56479.0
2024-04-25 15:00:00,183.19,183.66,183.08,183.18,78548.0,182.692,183.1607,182.5823,182.6821,78548.0
2024-04-25 15:30:00,183.17,183.28,182.35,182.63,242911.0,182.6721,182.7818,181.8543,182.1335,242911.0
2024-04-26 09:30:00,179.31,181.55,176.14,177.4,71893.0,178.8226,181.0565,175.6612,176.9178,71893.0
2024-04-26 10:00:00,177.42,180.08,177.22,179.25,130987.0,176.9377,179.5905,176.7383,178.7627,130987.0
2024-04-26 10:30:00,179.63,180.95,179.58,179.9,30731.0,179.1417,180.4581,179.0918,179.411,30731.0
2024-04-26 11:00:00,179.97,180.21,178.93,178.94,32538.0,179.4808,179.7201,178.4436,178.4536,32538.0
2024-04-26 11:30:00,178.9,179.08,178.01,178.24,26581.0,178.4137,178.5932,177.5261,177.7555,26581.0
2024-04-26 12:00:00,178.22,178.43,177.66,177.95,28159.0,177.7355,177.945,177.1771,177.4663,28159.0
2024-04-26 12:30:00,177.92,178.16,176.78,176.86,32508.0,177.4364,177.6757,176.2994,176.3792,32508.0
2024-04-26 13:00:00,176.95,177.08,175.97,176.19,50271.0,176.469,176.5986,175.4917,175.7111,50271.0
2024-04-26 13:30:00,176.16,176.38,175.67,175.68,23931.0,175.6811,175.9005,175.1925,175.2024,23931.0
2024-04-26 14:00:00,175.66,175.81,174.51,175.1,38598.0,175.1825,175.3321,174.0356,174.624,38598.0
2024-04-26 14:30:00,175.19,177.2,175.05,177.2,88760.0,174.7138,176.7183,174.5742,176.7183,88760.0
2024-04-26 15:00:00,177.04,177.35,176.11,177.35,92924.0,176.5587,176.8679,175.6313,176.8679,92924.0
2024-04-26 15:30:00,177.36,177.36,175.37,175.42,411975.0,176.8779,176.8779,174.8933,174.9431,411975.0
2024-04-29 09:30:00,176.26,178.49,174.28,174.36,55882.0,175.7809,178.0048,173.8062,173.886,55882.0
2024-04-29 10:00:00,174.37,175.86,174.36,175.21,37178.0,173.896,175.382,173.886,174.7337,37178.0
2024-04-29 10:30:00,175.31,176.07,175.15,175.36,38637.0,174.8334,175.5914,174.6739,174.8833,38637.0
2024-04-29 11:00:00,175.34,176.25,175.16,175.87,37026.0,174.8634,175.7709,174.6839,175.3919,37026.0
2024-04-29 11:30:00,175.86,175.93,174.8,175.01,27757.0,175.382,175.4518,174.3248,174.5343,27757.0
2024-04-29 12:00:00,174.94,175.3,174.52,174.65,14312.0,174.4645,174.8235,174.0456,174.1752,14312.0
2024-04-29 12:30:00,174.77,175.88,174.77,175.88,32166.0,174.2949,175.4019,174.2949,175.4019,32166.0
2024-04-29 13:00:00,175.77,176.69,175.71,176.48,18430.0,175.2922,176.2097,175.2324,176.0003,18430.0
2024-04-29 13:30:00,176.54,176.54,175.84,175.84,26893.0,176.0601,176.0601,175.362,175.362,26893.0
2024-04-29 14:00:00,175.8,175.96,175.31,175.38,40145.0,175.3221,175.4817,174.8334,174.9033,40145.0
2024-04-29 14:30:00,175.38,175.38,174.38,175.34,26052.0,174.9033,174.9033,173.906,174.8634,26052.0
2024-04-29 15:00:00,175.35,175.37,174.82,174.88,37488.0,174.8733,174.8933,174.3448,174.4046,37488.0
2024-04-29 15:30:00,174.86,175.26,174.3,174.93,215618.0,174.3847,174.7836,173.8262,174.4545,215618.0
2024-04-30 09:30:00,174.15,174.89,172.5,173.35,41139.0,173.6766,174.4146,172.0311,172.8788,41139.0
2024-04-30 10:00:00,173.34,174.68,173.13,173.33,56192.0,172.8688,174.2052,172.6594,172.8588,56192.0
2024-04-30 10:30:00,173.33,174.48,173.32,173.81,26536.0,172.8588,174.0057,172.8489,173.3375,26536.0
2024-04-30 11:00:00,173.61,173.76,172.48,172.49,37073.0,173.1381,173.2877,172.0111,172.0211,37073.0
2024-04-30 11:30:00,172.54,172.65,172.08,172.37,21680.0,172.071,172.1807,171.6122,171.9014,21680.0
2024-04-30 12:00:00,172.35,172.53,172.24,172.38,27995.0,171.8815,172.061,171.7718,171.9114,27995.0
2024-04-30 12:30:00,172.3,172.42,171.65,171.74,31743.0,171.8316,171.9513,171.1834,171.2732,31743.0
2024-04-30 13:00:00,171.66,171.86,171.32,171.32,38233.0,171.1934,171.3928,170.8543,170.8543,38233.0
2024-04-30 13:30:00,171.27,171.91,171.21,171.78,43119.0,170.8044,171.4427,170.7446,171.313,43119.0
2024-04-30 14:00:00,171.71,171.83,170.93,170.95,55065.0,171.2432,171.3629,170.4654,170.4853,55065.0
2024-04-30 14:30:00,170.94,171.32,170.85,171.15,60862.0,170.4753,170.8543,170.3856,170.6848,60862.0
2024-04-30 15:00:00,171.13,171.67,171.12,171.21,23878.0,170.6648,171.2033,170.6548,170.7446,23878.0
2024-04-30 15:30:00,171.17,171.19,169.36,169.42,229324.0,170.7047,170.7246,168.8996,168.9595,229324.0
2024-05-01 09:30:00,171.02,171.54,169.81,171.27,73665.0,170.5551,171.0737,169.3484,170.8044,73665.0
2024-05-01 10:00:00,171.3,172.95,170.73,172.81,49776.0,170.8343,172.4799,170.2659,172.3402,49776.0
2024-05-01 10:30:00,172.84,172.85,171.74,172.33,47575.0,172.3702,172.3801,171.2732,171.8615,47575.0
2024-05-01 11:00:00,172.26,172.35,171.82,171.94,25454.0,171.7917,171.8815,171.3529,171.4726,25454.0
2024-05-01 11:30:00,171.95,172.62,171.95,172.55,35494.0,171.4826,172.1508,171.4826,172.0809,35494.0
2024-05-01 12:00:00,172.48,172.57,172.2,172.53,28775.0,172.0111,172.1009,171.7319,172.061,28775.0
2024-05-01 12:30:00,172.52,172.62,172.31,172.31,38797.0,172.051,172.1508,171.8416,171.8416,38797.0
2024-05-01 13:00:00,172.42,172.65,172.18,172.59,21712.0,171.9513,172.1807,171.712,172.1208,21712.0
2024-05-01 13:30:00,172.63,172.76,171.67,171.94,36422.0,172.1607,172.2904,171.2033,171.4726,36422.0
2024-05-01 14:00:00,172.02,172.5,171.74,171.93,38329.0,171.5524,172.0311,171.2732,171.4626,38329.0
2024-05-01 14:30:00,171.94,172.76,171.49,172.5,129069.0,171.4726,172.2904,171.0238,172.0311,129069.0
2024-05-01 15:00:00,172.5,172.67,172.08,172.5,70039.0,172.0311,172.2006,171.6122,172.0311,70039.0
2024-05-01 15:30:00,172.49,172.49,170.97,170.97,159888.0,172.0211,172.0211,170.5052,170.5052,159888.0
2024-05-02 09:30:00,171.26,171.26,167.04,168.75,60915.0,170.7945,170.7945,166.5859,168.2913,60915.0
2024-05-02 10:00:00,168.64,170.2,168.23,168.6,86948.0,168.1816,169.7373,167.7727,168.1417,86948.0
2024-05-02 10:30:00,168.69,170.3,167.64,169.8,55388.0,168.2314,169.8371,167.1843,169.3384,55388.0
2024-05-02 11:00:00,169.7,169.82,169.07,169.08,24669.0,169.2387,169.3584,168.6104,168.6204,24669.0
2024-05-02 11:30:00,169.05,169.48,169.0,169.44,35985.0,168.5905,169.0193,168.5406,168.9794,35985.0
2024-05-02 12:00:00,169.46,169.54,169.0,169.44,23072.0,168.9993,169.0791,168.5406,168.9794,23072.0
2024-05-02 12:30:00,169.47,169.67,169.21,169.31,19544.0,169.0093,169.2088,168.75,168.8498,19544.0
2024-05-02 13:00:00,169.39,169.53,168.98,169.02,20847.0,168.9295,169.0692,168.5207,168.5605,20847.0
2024-05-02 13:30:00,168.96,169.2,168.66,168.74,25433.0,168.5007,168.7401,168.2015,168.2813,25433.0
2024-05-02 14:00:00,168.74,169.04,168.74,169.04,17910.0,168.2813,168.5805,168.2813,168.5805,17910.0
2024-05-02 14:30:00,169.03,169.27,168.62,169.05,31985.0,168.5705,168.8099,168.1616,168.5905,31985.0
2024-05-02 15:00:00,169.0,169.03,168.46,168.55,33405.0,168.5406,168.5705,168.0021,168.0918,33405.0
2024-05-02 15:30:00,168.55,168.55,167.98,168.35,124621.0,168.0918,168.0918,167.5234,167.8924,124621.0
2024-05-03 09:30:00,168.63,170.19,168.16,168.47,53695.0,168.1716,169.7274,167.7029,168.012,53695.0
2024-05-03 10:00:00,168.76,168.96,168.11,168.31,25530.0,168.3013,168.5007,167.653,167.8525,25530.0
2024-05-03 10:30:00,168.25,168.32,167.53,167.79,31225.0,167.7926,167.8624,167.0746,167.3339,31225.0
2024-05-03 11:00:00,167.86,168.45,167.73,168.1,31766.0,167.4037,167.9921,167.2741,167.643,31766.0
2024-05-03 11:30:00,168.16,168.33,167.86,168.09,12734.0,167.7029,167.8724,167.4037,167.6331,12734.0
2024-05-03 12:00:00,168.09,168.47,167.93,168.32,22497.0,167.6331,168.012,167.4735,167.8624,22497.0
2024-05-03 12:30:00,168.4,168.49,167.92,168.15,24185.0,167.9422,168.032,167.4635,167.6929,24185.0
2024-05-03 13:00:00,168.17,168.27,167.93,168.21,27018.0,167.7129,167.8126,167.4735,167.7527,27018.0
2024-05-03 13:30:00,168.17,168.88,168.11,168.71,17734.0,167.7129,168.4209,167.653,168.2514,17734.0
2024-05-03 14:00:00,168.68,168.91,168.39,168.76,15898.0,168.2215,168.4508,167.9323,168.3013,15898.0
2024-05-03 14:30:00,168.71,168.77,168.41,168.49,34309.0,168.2514,168.3112,167.9522,168.032,34309.0
2024-05-03 15:00:00,168.52,168.62,168.09,168.32,28581.0,168.0619,168.1616,167.6331,167.8624,28581.0
2024-05-03 15:30:00,168.34,168.62,168.0,168.26,152292.0,167.8824,168.1616,167.5433,167.8026,152292.0
2024-05-06 09:30:00,168.73,170.01,168.48,169.7,32564.0,168.2713,169.5479,168.022,169.2387,32564.0
2024-05-06 10:00:00,169.87,169.87,168.85,168.96,10803.0,169.4082,169.4082,168.391,168.5007,10803.0
2024-05-06 10:30:00,168.78,169.08,168.62,168.63,14519.0,168.3212,168.6204,168.1616,168.1716,14519.0
2024-05-06 11:00:00,168.6,168.6,168.12,168.33,13469.0,168.1417,168.1417,167.663,167.8724,13469.0
2024-05-06 11:30:00,168.32,168.37,167.79,168.01,12644.0,167.8624,167.9123,167.3339,167.5533,12644.0
2024-05-06 12:00:00,167.96,168.25,167.91,168.15,14609.0,167.5034,167.7926,167.4536,167.6929,14609.0
2024-05-06 12:30:00,168.21,168.26,167.87,168.16,21561.0,167.7527,167.8026,167.4137,167.7029,21561.0
2024-05-06 13:00:00,168.19,168.83,168.19,168.73,10974.0,167.7328,168.3711,167.7328,168.2713,10974.0
2024-05-06 13:30:00,168.73,168.91,168.34,168.78,22620.0,168.2713,168.4508,167.8824,168.3212,22620.0
2024-05-06 14:00:00,168.78,169.05,168.53,168.71,22219.0,168.3212,168.5905,168.0719,168.2514,22219.0
2024-05-06 14:30:00,168.7,168.72,168.49,168.5,23170.0,168.2414,168.2614,168.032,168.042,23170.0
2024-05-06 15:00:00,168.52,168.72,168.25,168.43,28001.0,168.0619,168.2614,167.7926,167.9721,28001.0
2024-05-06 15:30:00,168.45,168.95,168.2,168.89,81888.0,167.9921,168.4907,167.7428,168.4309,81888.0
2024-05-07 09:30:00,170.0,170.0,169.15,169.59,94669.0,169.5379,169.5379,168.6902,169.129,94669.0
2024-05-07 10:00:00,169.64,170.15,169.51,169.96,60161.0,169.1789,169.6875,169.0492,169.498,60161.0
2024-05-07 10:30:00,170.0,170.01,169.72,169.87,20117.0,169.5379,169.5479,169.2586,169.4082,20117.0
2024-05-07 11:00:00,169.93,169.95,169.53,169.88,13544.0,169.4681,169.488,169.0692,169.4182,13544.0
2024-05-07 11:30:00,169.9,169.99,169.81,169.9,18280.0,169.4382,169.5279,169.3484,169.4382,18280.0
2024-05-07 12:00:00,169.89,169.89,169.53,169.73,13209.0,169.4282,169.4282,169.0692,169.2686,13209.0
2024-05-07 12:30:00,169.72,169.82,169.31,169.31,10916.0,169.2586,169.3584,168.8498,168.8498,10916.0
2024-05-07 13:00:00,169.31,169.43,169.08,169.25,9297.0,168.8498,168.9694,168.6204,168.7899,9297.0
2024-05-07 13:30:00,169.16,169.33,169.03,169.07,8824.0,168.7002,168.8697,168.5705,168.6104,8824.0
2024-05-07 14:00:00,169.08,169.17,168.99,169.07,7293.0,168.6204,168.7101,168.5306,168.6104,7293.0
2024-05-07 14:30:00,169.07,169.97,168.98,169.76,28603.0,168.6104,169.508,168.5207,169.2985,28603.0
2024-05-07 15:00:00,169.79,169.93,169.51,169.63,19372.0,169.3285,169.4681,169.0492,169.1689,19372.0
2024-05-07 15:30:00,169.54,169.73,169.38,169.54,46678.0,169.0791,169.2686,168.9196,169.0791,46678.0
2024-05-08 09:30:00,168.8,169.58,168.48,169.22,35993.0,168.3411,169.119,168.022,168.76,35993.0
2024-05-08 10:00:00,169.21,169.3,168.7,168.81,19267.0,168.75,168.8398,168.2414,168.3511,19267.0
2024-05-08 10:30:00,168.68,169.2,168.48,168.97,15889.0,168.2215,168.7401,168.022,168.5107,15889.0
2024-05-08 11:00:00,169.06,169.19,168.67,168.85,9329.0,168.6004,168.7301,168.2115,168.391,9329.0
2024-05-08 11:30:00,168.92,169.36,168.85,169.25,25785.0,168.4608,168.8996,168.391,168.7899,25785.0
2024-05-08 12:00:00,169.23,169.63,169.0,169.14,13419.0,168.77,169.1689,168.5406,168.6802,13419.0
2024-05-08 12:30:00,169.21,169.21,168.83,168.92,7196.0,168.75,168.75,168.3711,168.4608,7196.0
2024-05-08 13:00:00,168.87,169.17,168.85,168.9,10526.0,168.411,168.7101,168.391,168.4409,10526.0
2024-05-08 13:30:00,168.88,169.34,168.88,169.27,12119.0,168.4209,168.8797,168.4209,168.8099,12119.0
2024-05-08 14:00:00,169.24,169.3,168.84,169.06,9115.0,168.7799,168.8398,168.381,168.6004,9115.0
2024-05-08 14:30:00,169.05,169.22,168.9,168.93,14042.0,168.5905,168.76,168.4409,168.4708,14042.0
2024-05-08 15:00:00,168.94,169.08,168.88,168.97,15601.0,168.4808,168.6204,168.4209,168.5107,15601.0
2024-05-08 15:30:00,168.91,168.92,168.42,168.58,53937.0,168.4508,168.4608,167.9622,168.1217,53937.0
2024-05-09 09:30:00,168.82,169.82,168.57,168.73,20688.0,168.3611,169.3584,168.1118,168.2713,20688.0
2024-05-09 10:00:00,168.82,169.69,168.61,169.64,26971.0,168.3611,169.2287,168.1517,169.1789,26971.0
2024-05-09 10:30:00,169.69,170.06,169.62,169.89,71211.0,169.2287,169.5977,169.1589,169.4282,71211.0
2024-05-09 11:00:00,169.83,170.03,169.49,169.81,33032.0,169.3683,169.5678,169.0293,169.3484,33032.0
2024-05-09 11:30:00,169.69,169.85,169.45,169.58,11316.0,169.2287,169.3883,168.9894,169.119,11316.0
2024-05-09 12:00:00,169.55,169.79,169.38,169.66,13356.0,169.0891,169.3285,168.9196,169.1988,13356.0
2024-05-09 12:30:00,169.74,169.92,169.57,169.77,38658.0,169.2786,169.4581,169.109,169.3085,38658.0
2024-05-09 13:00:00,169.74,169.88,169.62,169.78,10461.0,169.2786,169.4182,169.1589,169.3185,10461.0
2024-05-09 13:30:00,169.81,169.93,169.56,169.66,33773.0,169.3484,169.4681,169.0991,169.1988,33773.0
2024-05-09 14:00:00,169.62,169.66,169.31,169.36,13861.0,169.1589,169.1988,168.8498,168.8996,13861.0
2024-05-09 14:30:00,169.38,169.8,169.38,169.58,12924.0,168.9196,169.3384,168.9196,169.119,12924.0
2024-05-09 15:00:00,169.56,169.79,169.44,169.61,19497.0,169.0991,169.3285,168.9794,169.1489,19497.0
2024-05-09 15:30:00,169.59,169.92,169.42,169.8,60859.0,169.129,169.4581,168.9595,169.3384,60859.0
2024-05-10 09:30:00,169.73,170.47,169.61,170.17,20034.0,169.2686,170.0066,169.1489,169.7074,20034.0
2024-05-10 10:00:00,170.15,171.3,170.08,171.25,48228.0,169.6875,170.8343,169.6177,170.7845,48228.0
2024-05-10 10:30:00,171.26,171.94,171.25,171.57,60270.0,170.7945,171.4726,170.7845,171.1036,60270.0
2024-05-10 11:00:00,171.61,171.65,170.83,171.04,10818.0,171.1435,171.1834,170.3656,170.5751,10818.0
2024-05-10 11:30:00,171.16,171.39,171.07,171.35,18652.0,170.6947,170.9241,170.605,170.8842,18652.0
2024-05-10 12:00:00,171.33,171.49,171.06,171.37,13797.0,170.8643,171.0238,170.595,170.9042,13797.0
2024-05-10 12:30:00,171.36,171.39,171.12,171.18,10562.0,170.8942,170.9241,170.6548,170.7147,10562.0
2024-05-10 13:00:00,171.25,171.28,170.94,171.0,12763.0,170.7845,170.8144,170.4753,170.5352,12763.0
2024-05-10 13:30:00,171.09,171.47,171.04,171.44,9635.0,170.6249,171.0039,170.5751,170.974,9635.0
2024-05-10 14:00:00,171.45,171.52,171.22,171.31,20038.0,170.9839,171.0537,170.7546,170.8443,20038.0
2024-05-10 14:30:00,171.28,171.66,171.21,171.53,12043.0,170.8144,171.1934,170.7446,171.0637,12043.0
2024-05-10 15:00:00,171.55,171.56,171.0,171.13,12709.0,171.0837,171.0936,170.5352,170.6648,12709.0
2024-05-10 15:30:00,171.17,171.4,171.08,171.15,79091.0,170.7047,170.9341,170.6149,170.6848,79091.0
2024-05-13 09:30:00,171.51,172.96,171.45,172.53,54250.0,171.0438,172.4898,170.9839,172.061,54250.0
2024-05-13 10:00:00,172.48,172.65,172.28,172.37,23981.0,172.0111,172.1807,171.8117,171.9014,23981.0
2024-05-13 10:30:00,172.31,172.52,172.15,172.29,12516.0,171.8416,172.051,171.682,171.8217,12516.0
2024-05-13 11:00:00,172.32,172.32,171.97,172.08,11875.0,171.8516,171.8516,171.5025,171.6122,11875.0
2024-05-13 11:30:00,172.03,172.03,170.93,170.99,30990.0,171.5624,171.5624,170.4654,170.5252,30990.0
2024-05-13 12:00:00,170.99,171.33,170.99,171.21,12411.0,170.5252,170.8643,170.5252,170.7446,12411.0
2024-05-13 12:30:00,171.18,171.18,170.68,170.75,18888.0,170.7147,170.7147,170.216,170.2858,18888.0
2024-05-13 13:00:00,170.76,170.87,170.6,170.72,18828.0,170.2958,170.4055,170.1362,170.2559,18828.0
2024-05-13 13:30:00,170.73,170.73,170.1,170.46,25126.0,170.2659,170.2659,169.6376,169.9966,25126.0
2024-05-13 14:00:00,170.65,170.84,170.45,170.75,11291.0,170.1861,170.3756,169.9867,170.2858,11291.0
2024-05-13 14:30:00,170.72,170.94,170.39,170.91,17214.0,170.2559,170.4753,169.9268,170.4454,17214.0
2024-05-13 15:00:00,170.81,171.3,170.81,171.08,18050.0,170.3457,170.8343,170.3457,170.6149,18050.0
2024-05-13 15:30:00,171.03,171.24,170.83,171.05,51220.0,170.5651,170.7745,170.3656,170.585,51220.0
2024-05-14 09:30:00,172.26,172.79,170.75,171.09,28768.0,171.7917,172.3203,170.2858,170.6249,28768.0
2024-05-14 10:00:00,171.15,171.83,170.32,170.4,21056.0,170.6848,171.3629,169.857,169.9368,21056.0
2024-05-14 10:30:00,170.37,170.42,169.7,170.3,34476.0,169.9069,169.9567,169.2387,169.8371,34476.0
2024-05-14 11:00:00,170.29,170.34,169.98,169.98,13422.0,169.8271,169.877,169.5179,169.5179,13422.0
2024-05-14 11:30:00,170.02,170.02,169.34,169.36,14988.0,169.5578,169.5578,168.8797,168.8996,14988.0
2024-05-14 12:00:00,169.42,169.97,169.38,169.46,13850.0,168.9595,169.508,168.9196,168.9993,13850.0
2024-05-14 12:30:00,169.42,169.87,169.31,169.86,22369.0,168.9595,169.4082,168.8498,169.3983,22369.0
2024-05-14 13:00:00,169.83,169.98,169.3,169.67,17045.0,169.3683,169.5179,168.8398,169.2088,17045.0
2024-05-14 13:30:00,169.64,170.04,169.6,169.78,23028.0,169.1789,169.5778,169.139,169.3185,23028.0
2024-05-14 14:00:00,169.73,170.04,169.59,169.98,14001.0,169.2686,169.5778,169.129,169.5179,14001.0
2024-05-14 14:30:00,169.97,170.06,169.85,169.88,26321.0,169.508,169.5977,169.3883,169.4182,26321.0
2024-05-14 15:00:00,169.85,169.97,169.55,169.87,21721.0,169.3883,169.508,169.0891,169.4082,21721.0
2024-05-14 15:30:00,169.93,169.93,169.4,169.7,63676.0,169.4681,169.4681,168.9395,169.2387,63676.0
2024-05-15 09:30:00,169.57,170.46,169.27,169.43,30971.0,169.109,169.9966,168.8099,168.9694,30971.0
2024-05-15 10:00:00,169.61,170.03,169.49,169.87,17231.0,169.1489,169.5678,169.0293,169.4082,17231.0
2024-05-15 10:30:00,169.87,170.21,169.6,170.21,13817.0,169.4082,169.7473,169.139,169.7473,13817.0
2024-05-15 11:00:00,170.06,170.09,169.7,169.8,7967.0,169.5977,169.6276,169.2387,169.3384,7967.0
2024-05-15 11:30:00,169.87,170.11,169.86,170.02,47679.0,169.4082,169.6476,169.3983,169.5578,47679.0
2024-05-15 12:00:00,169.96,170.45,169.9,170.35,23467.0,169.498,169.9867,169.4382,169.8869,23467.0
2024-05-15 12:30:00,170.29,170.29,169.73,169.73,24910.0,169.8271,169.8271,169.2686,169.2686,24910.0
2024-05-15 13:00:00,169.78,170.16,169.77,169.94,26744.0,169.3185,169.6974,169.3085,169.478,26744.0
2024-05-15 13:30:00,169.91,169.91,169.55,169.65,6450.0,169.4481,169.4481,169.0891,169.1888,6450.0
2024-05-15 14:00:00,169.65,169.71,169.17,169.66,91131.0,169.1888,169.2487,168.7101,169.1988,91131.0
2024-05-15 14:30:00,169.66,170.06,169.66,169.91,52488.0,169.1988,169.5977,169.1988,169.4481,52488.0
2024-05-15 15:00:00,169.92,170.06,168.51,168.76,84637.0,169.4581,169.5977,168.0519,168.3013,84637.0
2024-05-15 15:30:00,168.77,169.35,168.53,169.18,127711.0,168.3112,168.8896,168.0719,168.7201,127711.0
2024-05-16 09:30:00,169.09,170.65,168.7,169.64,56278.0,168.6304,170.1861,168.2414,169.1789,56278.0
2024-05-16 10:00:00,169.64,171.0,169.54,170.67,83564.0,169.1789,170.5352,169.0791,170.2061,83564.0
2024-05-16 10:30:00,170.69,171.19,170.5,171.14,45197.0,170.226,170.7246,170.0365,170.6748,45197.0
2024-05-16 11:00:00,171.16,171.62,170.53,170.63,33108.0,170.6947,171.1535,170.0664,170.1662,33108.0
2024-05-16 11:30:00,170.58,170.8,170.32,170.73,27022.0,170.1163,170.3357,169.857,170.2659,27022.0
2024-05-16 12:00:00,170.76,170.91,170.43,170.43,34023.0,170.2958,170.4454,169.9667,169.9667,34023.0
2024-05-16 12:30:00,170.5,170.52,170.24,170.44,15178.0,170.0365,170.0565,169.7772,169.9767,15178.0
2024-05-16 13:00:00,170.49,170.8,170.31,170.8,37782.0,170.0265,170.3357,169.847,170.3357,37782.0
2024-05-16 13:30:00,170.79,171.22,170.56,171.22,10788.0,170.3257,170.7546,170.0964,170.7546,10788.0
2024-05-16 14:00:00,171.17,171.23,170.87,171.13,9924.0,170.7047,170.7645,170.4055,170.6648,9924.0
2024-05-16 14:30:00,171.18,171.32,171.08,171.19,8412.0,170.7147,170.8543,170.6149,170.7246,8412.0
2024-05-16 15:00:00,171.13,171.14,170.79,171.06,33093.0,170.6648,170.6748,170.3257,170.595,33093.0
2024-05-16 15:30:00,171.1,171.13,170.68,170.93,110730.0,170.6349,170.6648,170.216,170.4654,110730.0
2024-05-17 09:30:00,170.89,170.96,169.8,169.96,31291.0,170.4255,170.4953,169.3384,169.498,31291.0
2024-05-17 10:00:00,170.07,170.79,170.0,170.1,7420.0,169.6077,170.3257,169.5379,169.6376,7420.0
2024-05-17 10:30:00,170.1,170.45,170.05,170.39,8710.0,169.6376,169.9867,169.5877,169.9268,8710.0
2024-05-17 11:00:00,170.36,170.91,170.26,170.28,14254.0,169.8969,170.4454,169.7972,169.8171,14254.0
2024-05-17 11:30:00,170.28,170.31,170.06,170.16,7857.0,169.8171,169.847,169.5977,169.6974,7857.0
2024-05-17 12:00:00,170.11,170.19,169.95,170.15,4968.0,169.6476,169.7274,169.488,169.6875,4968.0
2024-05-17 12:30:00,170.12,170.45,170.09,170.41,7139.0,169.6576,169.9867,169.6276,169.9468,7139.0
2024-05-17 13:00:00,170.39,170.61,170.3,170.3,23029.0,169.9268,170.1462,169.8371,169.8371,23029.0
2024-05-17 13:30:00,170.35,170.46,170.02,170.24,13728.0,169.8869,169.9966,169.5578,169.7772,13728.0
2024-05-17 14:00:00,170.25,170.66,170.17,170.19,24690.0,169.7872,170.1961,169.7074,169.7274,24690.0
2024-05-17 14:30:00,170.2,171.0,170.19,170.93,14185.0,169.7373,170.5352,169.7274,170.4654,14185.0
2024-05-17 15:00:00,170.91,171.05,170.71,170.84,18143.0,170.4454,170.585,170.246,170.3756,18143.0
2024-05-17 15:30:00,170.89,170.95,170.41,170.84,68768.0,170.4255,170.4853,169.9468,170.3756,68768.0
2024-05-20 09:30:00,170.56,170.92,169.78,170.64,19654.0,170.0964,170.4554,169.3185,170.1761,19654.0
2024-05-20 10:00:00,170.64,172.0,170.57,171.84,17664.0,170.1761,171.5324,170.1063,171.3729,17664.0
2024-05-20 10:30:00,171.85,172.06,171.65,171.89,7644.0,171.3829,171.5923,171.1834,171.4227,7644.0
2024-05-20 11:00:00,171.79,171.86,171.39,171.86,4411.0,171.323,171.3928,170.9241,171.3928,4411.0
2024-05-20 11:30:00,171.86,172.13,171.82,171.99,26134.0,171.3928,171.6621,171.3529,171.5225,26134.0
2024-05-20 12:00:00,172.03,172.21,171.87,171.88,12071.0,171.5624,171.7419,171.4028,171.4128,12071.0
2024-05-20 12:30:00,171.88,171.88,171.34,171.39,4683.0,171.4128,171.4128,170.8742,170.9241,4683.0
2024-05-20 13:00:00,171.44,171.85,171.42,171.75,10049.0,170.974,171.3829,170.954,171.2831,10049.0
2024-05-20 13:30:00,171.75,171.75,171.58,171.63,8041.0,171.2831,171.2831,171.1136,171.1634,8041.0
2024-05-20 14:00:00,171.68,172.3,171.62,172.3,7695.0,171.2133,171.8316,171.1535,171.8316,7695.0
2024-05-20 14:30:00,172.24,172.33,172.09,172.2,9137.0,171.7718,171.8615,171.6222,171.7319,9137.0
2024-05-20 15:00:00,172.19,172.27,172.06,172.13,9910.0,171.7219,171.8017,171.5923,171.6621,9910.0
2024-05-20 15:30:00,172.12,172.74,171.98,172.74,75445.0,171.6521,172.2704,171.5125,172.2704,75445.0
2024-05-21 09:30:00,172.05,172.37,171.43,172.06,33054.0,171.5823,171.9014,170.964,171.5923,33054.0
2024-05-21 10:00:00,172.06,172.47,171.51,171.7,21664.0,171.5923,172.0012,171.0438,171.2333,21664.0
2024-05-21 10:30:00,171.72,172.1,171.45,171.46,12812.0,171.2532,171.6322,170.9839,170.9939,12812.0
2024-05-21 11:00:00,171.43,171.53,171.2,171.47,16069.0,170.964,171.0637,170.7346,171.0039,16069.0
2024-05-21 11:30:00,171.41,172.15,171.41,172.02,34159.0,170.944,171.682,170.944,171.5524,34159.0
2024-05-21 12:00:00,172.0,172.23,171.9,172.23,24257.0,171.5324,171.7618,171.4327,171.7618,24257.0
2024-05-21 12:30:00,172.2,172.61,172.16,172.6,15271.0,171.7319,172.1408,171.692,172.1308,15271.0
2024-05-21 13:00:00,172.59,172.81,172.5,172.73,14417.0,172.1208,172.3402,172.0311,172.2605,14417.0
2024-05-21 13:30:00,172.74,172.93,172.59,172.93,15692.0,172.2704,172.4599,172.1208,172.4599,15692.0
2024-05-21 14:00:00,172.93,173.11,172.88,173.03,28896.0,172.4599,172.6394,172.4101,172.5596,28896.0
2024-05-21 14:30:00,173.03,173.27,172.92,173.25,25160.0,172.5596,172.799,172.4499,172.779,25160.0
2024-05-21 15:00:00,173.33,173.49,173.15,173.27,32415.0,172.8588,173.0184,172.6793,172.799,32415.0
2024-05-21 15:30:00,173.29,174.3,173.26,174.29,87296.0,172.8189,173.8262,172.789,173.8162,87296.0
2024-05-22 09:30:00,174.79,175.33,173.82,174.68,21224.0,174.3149,174.8534,173.3475,174.2052,21224.0
2024-05-22 10:00:00,174.83,174.83,174.38,174.67,8503.0,174.3548,174.3548,173.906,174.1952,8503.0
2024-05-22 10:30:00,174.67,175.11,174.52,175.11,12106.0,174.1952,174.634,174.0456,174.634,12106.0
2024-05-22 11:00:00,175.03,175.21,174.68,174.88,15262.0,174.5542,174.7337,174.2052,174.4046,15262.0
2024-05-22 11:30:00,174.87,174.95,174.83,174.92,8978.0,174.3946,174.4744,174.3548,174.4445,8978.0
2024-05-22 12:00:00,174.92,175.18,174.92,175.15,12387.0,174.4445,174.7038,174.4445,174.6739,12387.0
2024-05-22 12:30:00,175.15,175.33,175.11,175.19,24738.0,174.6739,174.8534,174.634,174.7138,24738.0
2024-05-22 13:00:00,175.21,175.25,174.86,175.03,29066.0,174.7337,174.7736,174.3847,174.5542,29066.0
2024-05-22 13:30:00,175.03,175.4,175.03,175.16,21926.0,174.5542,174.9232,174.5542,174.6839,21926.0
2024-05-22 14:00:00,175.11,175.12,174.71,174.8,28474.0,174.634,174.644,174.2351,174.3248,28474.0
2024-05-22 14:30:00,174.8,175.23,174.79,175.21,18721.0,174.3248,174.7537,174.3149,174.7337,18721.0
2024-05-22 15:00:00,175.16,175.53,175.16,175.39,30235.0,174.6839,175.0528,174.6839,174.9132,30235.0
2024-05-22 15:30:00,175.38,175.48,174.78,175.15,86092.0,174.9033,175.003,174.3049,174.6739,86092.0
2024-05-23 09:30:00,174.41,174.41,172.95,173.3,25383.0,173.9359,173.9359,172.4799,172.8289,25383.0
2024-05-23 10:00:00,173.42,173.57,173.06,173.14,32632.0,172.9486,173.0982,172.5896,172.6693,32632.0
2024-05-23 10:30:00,173.14,173.56,173.07,173.09,22495.0,172.6693,173.0882,172.5995,172.6195,22495.0
2024-05-23 11:00:00,173.13,173.47,172.98,173.0,19743.0,172.6594,172.9984,172.5098,172.5297,19743.0
2024-05-23 11:30:00,172.93,172.98,172.37,172.52,11348.0,172.4599,172.5098,171.9014,172.051,11348.0
2024-05-23 12:00:00,172.46,172.53,172.02,172.23,6983.0,171.9912,172.061,171.5524,171.7618,6983.0
2024-05-23 12:30:00,172.22,172.72,171.58,171.58,26330.0,171.7518,172.2505,171.1136,171.1136,26330.0
2024-05-23 13:00:00,171.65,172.11,171.55,172.03,11570.0,171.1834,171.6421,171.0837,171.5624,11570.0
2024-05-23 13:30:00,171.99,172.08,171.56,171.59,20013.0,171.5225,171.6122,171.0936,171.1236,20013.0
2024-05-23 14:00:00,171.59,172.25,171.45,172.03,17755.0,171.1236,171.7818,170.9839,171.5624,17755.0
2024-05-23 14:30:00,171.97,172.14,171.88,172.0,10764.0,171.5025,171.6721,171.4128,171.5324,10764.0
2024-05-23 15:00:00,171.96,172.32,171.92,172.22,19491.0,171.4926,171.8516,171.4527,171.7518,19491.0
2024-05-23 15:30:00,172.22,172.36,171.78,172.03,66737.0,171.7518,171.8915,171.313,171.5624,66737.0
2024-05-24 09:30:00,171.4,171.95,170.16,170.17,30898.0,170.9341,171.4826,169.6974,169.7074,30898.0
2024-05-24 10:00:00,170.02,170.93,169.66,170.05,23632.0,169.5578,170.4654,169.1988,169.5877,23632.0
2024-05-24 10:30:00,170.0,170.49,170.0,170.09,37838.0,169.5379,170.0265,169.5379,169.6276,37838.0
2024-05-24 11:00:00,170.18,170.49,170.08,170.19,22089.0,169.7174,170.0265,169.6177,169.7274,22089.0
2024-05-24 11:30:00,170.18,170.31,170.06,170.28,16265.0,169.7174,169.847,169.5977,169.8171,16265.0
2024-05-24 12:00:00,170.25,170.29,169.87,170.25,21010.0,169.7872,169.8271,169.4082,169.7872,21010.0
2024-05-24 12:30:00,170.28,170.91,170.25,170.73,25167.0,169.8171,170.4454,169.7872,170.2659,25167.0
2024-05-24 13:00:00,170.74,171.08,170.69,170.97,27749.0,170.2759,170.6149,170.226,170.5052,27749.0
2024-05-24 13:30:00,170.98,171.14,170.79,171.09,45378.0,170.5152,170.6748,170.3257,170.6249,45378.0
2024-05-24 14:00:00,171.14,171.3,171.11,171.2,11571.0,170.6748,170.8343,170.6449,170.7346,11571.0
2024-05-24 14:30:00,171.21,171.38,170.77,170.86,15406.0,170.7446,170.9141,170.3058,170.3955,15406.0
2024-05-24 15:00:00,170.88,170.95,170.5,170.5,18632.0,170.4155,170.4853,170.0365,170.0365,18632.0
2024-05-24 15:30:00,170.5,171.24,170.5,171.17,73440.0,170.0365,170.7745,170.0365,170.7047,73440.0
2024-05-28 09:30:00,170.0,172.38,170.0,172.25,38756.0,169.5379,171.9114,169.5379,171.7818,38756.0
2024-05-28 10:00:00,172.33,172.52,171.35,171.64,44856.0,171.8615,172.051,170.8842,171.1734,44856.0
2024-05-28 10:30:00,171.77,171.9,171.27,171.36,22562.0,171.3031,171.4327,170.8044,170.8942,22562.0
2024-05-28 11:00:00,171.42,171.57,170.95,170.99,74173.0,170.954,171.1036,170.4853,170.5252,74173.0
2024-05-28 11:30:00,170.99,171.63,170.93,171.2,49372.0,170.5252,171.1634,170.4654,170.7346,49372.0
2024-05-28 12:00:00,171.27,171.48,170.98,171.34,16642.0,170.8044,171.0139,170.5152,170.8742,16642.0
2024-05-28 12:30:00,171.34,171.34,170.54,170.57,13463.0,170.8742,170.8742,170.0764,170.1063,13463.0
2024-05-28 13:00:00,170.56,170.65,170.42,170.54,22931.0,170.0964,170.1861,169.9567,170.0764,22931.0
2024-05-28 13:30:00,170.53,170.7,170.45,170.62,11780.0,170.0664,170.236,169.9867,170.1562,11780.0
2024-05-28 14:00:00,170.59,170.81,170.43,170.47,28506.0,170.1263,170.3457,169.9667,170.0066,28506.0
2024-05-28 14:30:00,170.47,170.77,170.34,170.77,63913.0,170.0066,170.3058,169.877,170.3058,63913.0
2024-05-28 15:00:00,170.77,170.83,170.46,170.75,23267.0,170.3058,170.3656,169.9966,170.2858,23267.0
2024-05-28 15:30:00,170.77,171.13,170.69,171.11,93612.0,170.3058,170.6648,170.226,170.6449,93612.0
2024-05-29 09:30:00,170.01,171.4,169.92,170.81,44009.0,169.5479,170.9341,169.4581,170.3457,44009.0
2024-05-29 10:00:00,170.81,170.81,170.0,170.38,27844.0,170.3457,170.3457,169.5379,169.9168,27844.0
2024-05-29 10:30:00,170.38,170.79,170.24,170.53,28017.0,169.9168,170.3257,169.7772,170.0664,28017.0
2024-05-29 11:00:00,170.53,170.62,170.43,170.6,13362.0,170.0664,170.1562,169.9667,170.1362,13362.0
2024-05-29 11:30:00,170.59,170.94,170.46,170.92,21339.0,170.1263,170.4753,169.9966,170.4554,21339.0
2024-05-29 12:00:00,170.89,170.94,170.55,170.88,16567.0,170.4255,170.4753,170.0864,170.4155,16567.0
2024-05-29 12:30:00,170.87,171.25,170.82,171.2,11488.0,170.4055,170.7845,170.3557,170.7346,11488.0
2024-05-29 13:00:00,171.25,171.25,170.94,171.15,17703.0,170.7845,170.7845,170.4753,170.6848,17703.0
2024-05-29 13:30:00,171.2,171.42,171.06,171.23,20794.0,170.7346,170.954,170.595,170.7645,20794.0
2024-05-29 14:00:00,171.28,171.35,171.01,171.22,10043.0,170.8144,170.8842,170.5451,170.7546,10043.0
2024-05-29 14:30:00,171.21,171.24,170.84,170.96,17858.0,170.7446,170.7745,170.3756,170.4953,17858.0
2024-05-29 15:00:00,171.01,171.12,170.79,170.99,20351.0,170.5451,170.6548,170.3257,170.5252,20351.0
2024-05-29 15:30:00,170.97,171.18,170.74,170.87,60579.0,170.5052,170.7147,170.2759,170.4055,60579.0
2024-05-30 09:30:00,170.48,171.08,169.05,169.52,16659.0,170.0166,170.6149,168.5905,169.0592,16659.0
2024-05-30 10:00:00,169.63,169.91,169.04,169.32,17989.0,169.1689,169.4481,168.5805,168.8597,17989.0
2024-05-30 10:30:00,169.28,169.39,168.82,169.16,16110.0,168.8198,168.9295,168.3611,168.7002,16110.0
2024-05-30 11:00:00,169.08,169.53,168.91,169.44,21755.0,168.6204,169.0692,168.4508,168.9794,21755.0
2024-05-30 11:30:00,169.52,169.73,169.23,169.6,21687.0,169.0592,169.2686,168.77,169.139,21687.0
2024-05-30 12:00:00,169.4,169.57,169.29,169.57,10383.0,168.9395,169.109,168.8298,169.109,10383.0
2024-05-30 12:30:00,169.52,169.63,169.42,169.54,9218.0,169.0592,169.1689,168.9595,169.0791,9218.0
2024-05-30 13:00:00,169.53,169.61,169.16,169.21,16697.0,169.0692,169.1489,168.7002,168.75,16697.0
2024-05-30 13:30:00,169.21,169.44,169.03,169.4,20066.0,168.75,168.9794,168.5705,168.9395,20066.0
2024-05-30 14:00:00,169.48,170.23,169.13,169.28,78600.0,169.0193,169.7673,168.6702,168.8198,78600.0
2024-05-30 14:30:00,169.35,169.55,169.11,169.2,21861.0,168.8896,169.0891,168.6503,168.7401,21861.0
2024-05-30 15:00:00,169.22,169.25,168.79,169.16,25716.0,168.76,168.7899,168.3312,168.7002,25716.0
2024-05-30 15:30:00,169.22,169.73,169.1,169.64,56074.0,168.76,169.2686,168.6403,169.1789,56074.0
2024-05-31 09:30:00,169.75,171.91,169.58,170.12,17676.0,169.2886,171.4427,169.119,169.6576,17676.0
2024-05-31 10:00:00,170.12,170.73,169.81,170.73,23519.0,169.6576,170.2659,169.3484,170.2659,23519.0
2024-05-31 10:30:00,170.58,171.08,170.43,171.03,25949.0,170.1163,170.6149,169.9667,170.5651,25949.0
2024-05-31 11:00:00,171.13,171.2,170.45,170.8,29805.0,170.6648,170.7346,169.9867,170.3357,29805.0
2024-05-31 11:30:00,170.8,171.1,170.7,171.02,22444.0,170.3357,170.6349,170.236,170.5551,22444.0
2024-05-31 12:00:00,171.02,171.58,170.86,171.46,19497.0,170.5551,171.1136,170.3955,170.9939,19497.0
2024-05-31 12:30:00,171.54,171.65,171.36,171.48,18322.0,171.0737,171.1834,170.8942,171.0139,18322.0
2024-05-31 13:00:00,171.53,171.91,171.38,171.87,13482.0,171.0637,171.4427,170.9141,171.4028,13482.0
2024-05-31 13:30:00,171.97,172.0,171.5,171.67,13518.0,171.5025,171.5324,171.0338,171.2033,13518.0
2024-05-31 14:00:00,171.75,171.81,171.53,171.72,10002.0,171.2831,171.343,171.0637,171.2532,10002.0
2024-05-31 14:30:00,171.67,172.19,171.6,172.13,17436.0,171.2033,171.7219,171.1335,171.6621,17436.0
2024-05-31 15:00:00,172.17,172.74,172.03,172.6,19563.0,171.702,172.2704,171.5624,172.1308,19563.0
2024-05-31 15:30:00,172.62,174.55,172.47,174.47,154283.0,172.1508,174.0755,172.0012,173.9957,154283.0
2024-06-03 09:30:00,173.36,174.6,173.33,174.14,20435.0,172.8887,174.1254,172.8588,173.6666,20435.0
2024-06-03 10:00:00,174.66,174.66,173.94,174.17,26015.0,174.1852,174.1852,173.4672,173.6965,26015.0
2024-06-03 10:30:00,174.11,174.58,173.97,174.12,15892.0,173.6367,174.1054,173.4971,173.6467,15892.0
2024-06-03 11:00:00,174.0,174.47,174.0,174.47,11207.0,173.527,173.9957,173.527,173.9957,11207.0
2024-06-03 11:30:00,174.41,175.29,174.41,175.12,12951.0,173.9359,174.8135,173.9359,174.644,12951.0
2024-06-03 12:00:00,175.1,175.7,174.78,174.91,17592.0,174.624,175.2224,174.3049,174.4345,17592.0
2024-06-03 12:30:00,174.79,175.03,174.35,175.01,19417.0,174.3149,174.5542,173.8761,174.5343,19417.0
2024-06-03 13:00:00,174.89,175.56,174.62,175.53,13436.0,174.4146,175.0828,174.1453,175.0528,13436.0
2024-06-03 13:30:00,175.54,175.54,175.06,175.25,15973.0,175.0628,175.0628,174.5841,174.7736,15973.0
2024-06-03 14:00:00,175.26,175.45,174.98,175.29,24513.0,174.7836,174.9731,174.5043,174.8135,24513.0
2024-06-03 14:30:00,175.27,175.51,174.76,174.89,19905.0,174.7936,175.0329,174.2849,174.4146,19905.0
2024-06-03 15:00:00,174.87,174.96,174.59,174.74,19625.0,174.3946,174.4844,174.1154,174.265,19625.0
2024-06-03 15:30:00,174.67,175.01,174.54,175.0,105254.0,174.1952,174.5343,174.0655,174.5243,105254.0
2024-06-04 09:30:00,175.7,176.96,174.98,176.93,10788.0,175.2224,176.479,174.5043,176.449,10788.0
2024-06-04 10:00:00,177.03,177.23,176.65,177.1,12657.0,176.5488,176.7482,176.1698,176.6186,12657.0
2024-06-04 10:30:00,177.06,177.39,176.42,177.28,11358.0,176.5787,176.9078,175.9404,176.7981,11358.0
2024-06-04 11:00:00,177.39,177.94,177.28,177.68,13595.0,176.9078,177.4563,176.7981,177.197,13595.0
2024-06-04 11:30:00,177.62,177.8,176.79,176.97,28832.0,177.1372,177.3167,176.3094,176.4889,28832.0
2024-06-04 12:00:00,176.9,177.35,176.83,177.26,18504.0,176.4191,176.8679,176.3493,176.7781,18504.0
2024-06-04 12:30:00,177.29,177.83,177.27,177.5,12722.0,176.8081,177.3466,176.7881,177.0175,12722.0
2024-06-04 13:00:00,177.59,178.0,177.27,177.77,25201.0,177.1072,177.5161,176.7881,177.2868,25201.0
2024-06-04 13:30:00,177.7,178.35,177.7,177.81,37886.0,177.2169,177.8652,177.2169,177.3267,37886.0
2024-06-04 14:00:00,177.81,178.18,177.55,178.16,16646.0,177.3267,177.6956,177.0674,177.6757,16646.0
2024-06-04 14:30:00,178.08,178.52,178.03,178.44,22565.0,177.5959,178.0347,177.5461,177.9549,22565.0
2024-06-04 15:00:00,178.47,178.86,178.29,178.65,19403.0,177.9849,178.3738,177.8053,178.1644,19403.0
2024-06-04 15:30:00,178.59,179.02,178.22,178.83,123845.0,178.1045,178.5334,177.7355,178.3439,123845.0
2024-06-05 09:30:00,179.51,179.88,178.05,178.96,31849.0,179.022,179.391,177.566,178.4735,31849.0
2024-06-05 10:00:00,178.68,179.5,178.48,179.29,56818.0,178.1943,179.0121,177.9948,178.8026,56818.0
2024-06-05 10:30:00,179.39,179.76,179.18,179.7,9306.0,178.9024,179.2713,178.6929,179.2115,9306.0
2024-06-05 11:00:00,179.75,179.96,179.62,179.75,5961.0,179.2614,179.4708,179.1317,179.2614,5961.0
2024-06-05 11:30:00,179.75,179.85,179.47,179.53,8746.0,179.2614,179.3611,178.9821,179.042,8746.0
2024-06-05 12:00:00,179.51,179.89,179.51,179.74,7910.0,179.022,179.401,179.022,179.2514,7910.0
2024-06-05 12:30:00,179.74,180.29,179.69,180.28,5919.0,179.2514,179.7999,179.2015,179.7899,5919.0
2024-06-05 13:00:00,180.27,180.58,180.13,180.18,14370.0,179.78,180.0891,179.6403,179.6902,14370.0
2024-06-05 13:30:00,180.22,180.3,179.8,180.04,11051.0,179.7301,179.8099,179.3112,179.5506,11051.0
2024-06-05 14:00:00,180.09,180.7,180.08,180.7,10035.0,179.6005,180.2088,179.5905,180.2088,10035.0
2024-06-05 14:30:00,180.67,180.75,180.19,180.27,15044.0,180.1789,180.2587,179.7002,179.78,15044.0
2024-06-05 15:00:00,180.27,180.27,179.92,180.1,9724.0,179.78,179.78,179.4309,179.6104,9724.0
2024-06-05 15:30:00,180.03,180.88,180.0,180.85,84405.0,179.5406,180.3883,179.5107,180.3584,84405.0
2024-06-06 09:30:00,180.5,181.19,180.5,181.13,10056.0,180.0093,180.6975,180.0093,180.6376,10056.0
2024-06-06 10:00:00,181.28,181.71,180.75,181.52,22418.0,180.7872,181.216,180.2587,181.0266,22418.0
2024-06-06 10:30:00,181.38,181.5,180.96,180.98,7193.0,180.8869,181.0066,180.4681,180.488,7193.0
2024-06-06 11:00:00,181.06,181.08,180.09,180.17,14124.0,180.5678,180.5878,179.6005,179.6802,14124.0
2024-06-06 11:30:00,180.22,180.24,179.88,179.89,8985.0,179.7301,179.75,179.391,179.401,8985.0
2024-06-06 12:00:00,179.94,180.33,179.93,180.27,17261.0,179.4509,179.8398,179.4409,179.78,17261.0
2024-06-06 12:30:00,180.26,180.85,180.22,180.74,33206.0,179.77,180.3584,179.7301,180.2487,33206.0
2024-06-06 13:00:00,180.75,180.9,180.54,180.72,29897.0,180.2587,180.4083,180.0492,180.2287,29897.0
2024-06-06 13:30:00,180.69,181.31,180.68,181.08,11604.0,180.1988,180.8171,180.1888,180.5878,11604.0
2024-06-06 14:00:00,181.09,181.24,180.73,181.03,11236.0,180.5977,180.7473,180.2387,180.5379,11236.0
2024-06-06 14:30:00,181.0,181.36,180.89,181.12,12707.0,180.508,180.867,180.3983,180.6277,12707.0
2024-06-06 15:00:00,181.06,181.08,180.71,180.77,12480.0,180.5678,180.5878,180.2188,180.2786,12480.0
2024-06-06 15:30:00,180.81,180.9,180.23,180.3,97170.0,180.3185,180.4083,179.7401,179.8099,97170.0
2024-06-07 09:30:00,180.27,180.71,179.87,180.48,11124.0,179.78,180.2188,179.3811,179.9894,11124.0
2024-06-07 10:00:00,180.58,181.04,180.5,180.7,11317.0,180.0891,180.5479,180.0093,180.2088,11317.0
2024-06-07 10:30:00,180.74,181.49,180.69,181.27,9476.0,180.2487,180.9966,180.1988,180.7772,9476.0
2024-06-07 11:00:00,181.25,181.46,181.05,181.41,8298.0,180.7573,180.9667,180.5578,180.9169,8298.0
2024-06-07 11:30:00,181.48,181.6,181.11,181.43,13945.0,180.9867,181.1063,180.6177,180.9368,13945.0
2024-06-07 12:00:00,181.51,181.97,181.38,181.46,14156.0,181.0166,181.4753,180.8869,180.9667,14156.0
2024-06-07 12:30:00,181.49,181.58,181.35,181.58,16435.0,180.9966,181.0864,180.857,181.0864,16435.0
2024-06-07 13:00:00,181.58,181.69,181.24,181.68,14593.0,181.0864,181.1961,180.7473,181.1861,14593.0
2024-06-07 13:30:00,181.65,181.81,181.41,181.49,13564.0,181.1562,181.3158,180.9169,180.9966,13564.0
2024-06-07 14:00:00,181.48,181.48,180.87,181.35,7707.0,180.9867,180.9867,180.3783,180.857,7707.0
2024-06-07 14:30:00,181.35,181.64,181.34,181.45,8995.0,180.857,181.1462,180.8471,180.9568,8995.0
2024-06-07 15:00:00,181.45,181.49,181.1,181.31,9987.0,180.9568,180.9966,180.6077,180.8171,9987.0
2024-06-07 15:30:00,181.22,181.39,180.28,180.42,47736.0,180.7274,180.8969,179.7899,179.9296,47736.0
2024-06-10 09:30:00,179.95,180.53,179.01,180.16,13802.0,179.4608,180.0393,178.5234,179.6703,13802.0
2024-06-10 10:00:00,180.0,180.0,178.94,178.98,12252.0,179.5107,179.5107,178.4536,178.4935,12252.0
2024-06-10 10:30:00,179.04,179.04,178.28,178.51,10292.0,178.5533,178.5533,177.7954,178.0247,10292.0
2024-06-10 11:00:00,178.42,179.16,178.42,179.03,9870.0,177.935,178.673,177.935,178.5433,9870.0
2024-06-10 11:30:00,179.01,179.12,178.75,179.02,5476.0,178.5234,178.6331,178.2641,178.5334,5476.0
2024-06-10 12:00:00,179.03,179.34,178.89,179.34,8158.0,178.5433,178.8525,178.4037,178.8525,8158.0
2024-06-10 12:30:00,179.31,179.58,179.08,179.19,8393.0,178.8226,179.0918,178.5932,178.7029,8393.0
2024-06-10 13:00:00,179.14,179.37,179.14,179.37,5244.0,178.653,178.8824,178.653,178.8824,5244.0
2024-06-10 13:30:00,179.37,179.85,179.37,179.63,10319.0,178.8824,179.3611,178.8824,179.1417,10319.0
2024-06-10 14:00:00,179.65,180.04,179.62,179.9,12391.0,179.1616,179.5506,179.1317,179.411,12391.0
2024-06-10 14:30:00,179.89,180.07,179.82,179.87,11475.0,179.401,179.5805,179.3312,179.3811,11475.0
2024-06-10 15:00:00,179.87,179.95,179.61,179.67,11754.0,179.3811,179.4608,179.1218,179.1816,11754.0
2024-06-10 15:30:00,179.66,180.27,179.56,180.13,75240.0,179.1716,179.78,179.0719,179.6403,75240.0
2024-06-11 09:30:00,179.29,180.34,178.92,179.66,34903.0,178.8026,179.8498,178.4336,179.1716,34903.0
2024-06-11 10:00:00,179.74,179.74,178.95,179.31,8195.0,179.2514,179.2514,178.4636,178.8226,8195.0
2024-06-11 10:30:00,179.25,179.63,179.2,179.53,14628.0,178.7627,179.1417,178.7129,179.042,14628.0
2024-06-11 11:00:00,179.5,180.07,179.47,179.73,7322.0,179.0121,179.5805,178.9821,179.2414,7322.0
2024-06-11 11:30:00,179.72,180.14,179.71,180.02,7126.0,179.2315,179.6503,179.2215,179.5306,7126.0
2024-06-11 12:00:00,179.77,180.14,179.77,180.11,5902.0,179.2813,179.6503,179.2813,179.6204,5902.0
2024-06-11 12:30:00,180.12,180.47,180.11,180.47,7339.0,179.6304,179.9794,179.6204,179.9794,7339.0
2024-06-11 13:00:00,180.48,180.77,180.33,180.67,10720.0,179.9894,180.2786,179.8398,180.1789,10720.0
2024-06-11 13:30:00,180.7,180.87,180.59,180.67,9961.0,180.2088,180.3783,180.0991,180.1789,9961.0
2024-06-11 14:00:00,180.69,180.97,180.68,180.93,8600.0,180.1988,180.4781,180.1888,180.4382,8600.0
2024-06-11 14:30:00,180.93,181.13,180.73,181.09,10975.0,180.4382,180.6376,180.2387,180.5977,10975.0
2024-06-11 15:00:00,181.12,181.42,180.88,181.42,16146.0,180.6277,180.9268,180.3883,180.9268,16146.0
2024-06-11 15:30:00,181.38,182.06,181.29,182.02,64554.0,180.8869,181.5651,180.7972,181.5252,64554.0
2024-06-12 09:30:00,182.77,183.26,181.9,181.99,25133.0,182.2732,182.7618,181.4055,181.4953,25133.0
2024-06-12 10:00:00,181.99,181.99,179.46,179.52,23364.0,181.4953,181.4953,178.9722,179.032,23364.0
2024-06-12 10:30:00,179.63,180.51,179.62,180.28,17974.0,179.1417,180.0193,179.1317,179.7899,17974.0
2024-06-12 11:00:00,180.34,180.34,179.85,180.09,9024.0,179.8498,179.8498,179.3611,179.6005,9024.0
2024-06-12 11:30:00,180.17,180.63,179.95,180.63,6219.0,179.6802,180.139,179.4608,180.139,6219.0
2024-06-12 12:00:00,180.59,180.75,180.24,180.41,8243.0,180.0991,180.2587,179.75,179.9196,8243.0
2024-06-12 12:30:00,180.36,180.36,180.09,180.35,4899.0,179.8697,179.8697,179.6005,179.8597,4899.0
2024-06-12 13:00:00,180.37,180.55,180.15,180.38,10817.0,179.8797,180.0592,179.6603,179.8897,10817.0
2024-06-12 13:30:00,180.3,180.55,180.05,180.29,7885.0,179.8099,180.0592,179.5606,179.7999,7885.0
2024-06-12 14:00:00,180.2,180.45,179.59,180.3,21869.0,179.7102,179.9595,179.1018,179.8099,21869.0
2024-06-12 14:30:00,180.22,180.46,180.02,180.32,11550.0,179.7301,179.9694,179.5306,179.8298,11550.0
2024-06-12 15:00:00,180.32,180.72,179.89,180.07,13802.0,179.8298,180.2287,179.401,179.5805,13802.0
2024-06-12 15:30:00,180.02,180.41,179.81,180.07,69746.0,179.5306,179.9196,179.3212,179.5805,69746.0
2024-06-13 09:30:00,180.06,180.63,179.28,180.38,14834.0,179.5705,180.139,178.7927,179.8897,14834.0
2024-06-13 10:00:00,180.52,180.52,179.38,179.93,18146.0,180.0293,180.0293,178.8924,179.4409,18146.0
2024-06-13 10:30:00,179.89,180.42,179.88,180.39,10887.0,179.401,179.9296,179.391,179.8996,10887.0
2024-06-13 11:00:00,180.48,180.58,179.81,179.84,15711.0,179.9894,180.0891,179.3212,179.3511,15711.0
2024-06-13 11:30:00,179.75,179.93,179.36,179.53,6666.0,179.2614,179.4409,178.8724,179.042,6666.0
2024-06-13 12:00:00,179.41,179.42,179.11,179.23,7708.0,178.9223,178.9323,178.6231,178.7428,7708.0
2024-06-13 12:30:00,179.24,179.34,178.92,179.04,8535.0,178.7528,178.8525,178.4336,178.5533,8535.0
2024-06-13 13:00:00,179.06,179.27,178.9,179.02,8655.0,178.5733,178.7827,178.4137,178.5334,8655.0
2024-06-13 13:30:00,178.96,179.27,178.69,178.69,8138.0,178.4735,178.7827,178.2043,178.2043,8138.0
2024-06-13 14:00:00,178.71,179.13,178.69,179.04,15421.0,178.2242,178.6431,178.2043,178.5533,15421.0
2024-06-13 14:30:00,179.01,179.15,178.58,178.64,14527.0,178.5234,178.663,178.0946,178.1544,14527.0
2024-06-13 15:00:00,178.7,179.25,178.58,179.0,13082.0,178.2142,178.7627,178.0946,178.5134,13082.0
2024-06-13 15:30:00,178.98,179.91,178.75,179.66,61012.0,178.4935,179.4209,178.2641,179.1716,61012.0
2024-06-14 09:30:00,179.93,180.46,179.93,179.99,10161.0,179.4409,179.9694,179.4409,179.5007,10161.0
2024-06-14 10:00:00,179.7,179.96,179.44,179.65,14297.0,179.2115,179.4708,178.9522,179.1616,14297.0
2024-06-14 10:30:00,179.58,180.5,179.46,180.4,10194.0,179.0918,180.0093,178.9722,179.9096,10194.0
2024-06-14 11:00:00,180.38,180.65,180.25,180.52,7171.0,179.8897,180.1589,179.76,180.0293,7171.0
2024-06-14 11:30:00,180.51,181.04,180.47,181.03,18936.0,180.0193,180.5479,179.9794,180.5379,18936.0
2024-06-14 12:00:00,181.03,181.14,180.91,181.08,8938.0,180.5379,180.6476,180.4182,180.5878,8938.0
2024-06-14 12:30:00,181.1,181.17,180.91,181.15,5407.0,180.6077,180.6775,180.4182,180.6576,5407.0
2024-06-14 13:00:00,181.15,181.25,180.59,180.89,18893.0,180.6576,180.7573,180.0991,180.3983,18893.0
2024-06-14 13:30:00,180.83,180.83,180.34,180.36,8534.0,180.3384,180.3384,179.8498,179.8697,8534.0
2024-06-14 14:00:00,180.37,180.75,180.35,180.75,9714.0,179.8797,180.2587,179.8597,180.2587,9714.0
2024-06-14 14:30:00,180.71,180.78,180.47,180.59,10611.0,180.2188,180.2886,179.9794,180.0991,10611.0
2024-06-14 15:00:00,180.55,180.92,180.54,180.84,10909.0,180.0592,180.4282,180.0492,180.3484,10909.0
2024-06-14 15:30:00,180.81,180.84,180.05,180.31,56022.0,180.3185,180.3484,179.5606,179.8199,56022.0
2024-06-17 09:30:00,179.57,180.13,178.66,178.72,46600.0,179.0819,179.6403,178.1743,178.2342,46600.0
2024-06-17 10:00:00,178.75,179.16,177.77,178.45,28866.0,178.2641,178.673,177.2868,177.9649,28866.0
2024-06-17 10:30:00,178.55,178.84,178.4,178.62,8134.0,178.0646,178.3539,177.915,178.1344,8134.0
2024-06-17 11:00:00,178.53,178.74,178.08,178.11,11509.0,178.0447,178.2541,177.5959,177.6258,11509.0
2024-06-17 11:30:00,178.11,178.11,177.18,177.78,9942.0,177.6258,177.6258,176.6984,177.2967,9942.0
2024-06-17 12:00:00,177.75,178.06,177.45,177.96,9857.0,177.2668,177.576,176.9676,177.4762,9857.0
2024-06-17 12:30:00,178.19,178.23,177.68,177.73,12298.0,177.7056,177.7455,177.197,177.2469,12298.0
2024-06-17 13:00:00,177.7,177.98,177.59,177.78,8729.0,177.2169,177.4962,177.1072,177.2967,8729.0
2024-06-17 13:30:00,177.81,178.35,177.79,178.35,12578.0,177.3267,177.8652,177.3067,177.8652,12578.0
2024-06-17 14:00:00,178.37,178.68,178.21,178.55,15820.0,177.8851,178.1943,177.7256,178.0646,15820.0
2024-06-17 14:30:00,178.5,178.53,177.72,178.01,19388.0,178.0148,178.0447,177.2369,177.5261,19388.0
2024-06-17 15:00:00,178.02,178.84,178.0,178.5,18680.0,177.5361,178.3539,177.5161,178.0148,18680.0
2024-06-17 15:30:00,178.36,178.61,178.01,178.36,79496.0,177.8752,178.1245,177.5261,177.8752,79496.0
2024-06-18 09:30:00,177.95,178.93,177.57,178.2,20525.0,177.4663,178.4436,177.0873,177.7156,20525.0
2024-06-18 10:00:00,178.21,178.7,177.53,178.05,27589.0,177.7256,178.2142,177.0474,177.566,27589.0
2024-06-18 10:30:00,178.06,178.49,177.62,178.07,22034.0,177.576,178.0048,177.1372,177.5859,22034.0
2024-06-18 11:00:00,178.05,178.55,177.9,178.17,16194.0,177.566,178.0646,177.4164,177.6857,16194.0
2024-06-18 11:30:00,178.17,178.42,177.91,178.18,14002.0,177.6857,177.935,177.4264,177.6956,14002.0
2024-06-18 12:00:00,178.14,178.51,178.13,178.44,12603.0,177.6558,178.0247,177.6458,177.9549,12603.0
2024-06-18 12:30:00,178.34,178.56,178.13,178.19,13757.0,177.8552,178.0746,177.6458,177.7056,13757.0
2024-06-18 13:00:00,178.27,178.67,178.02,178.33,12271.0,177.7854,178.1843,177.5361,177.8452,12271.0
2024-06-18 13:30:00,178.35,178.57,178.1,178.49,11225.0,177.8652,178.0846,177.6159,178.0048,11225.0
2024-06-18 14:00:00,178.39,178.44,177.82,177.95,40372.0,177.9051,177.9549,177.3366,177.4663,40372.0
2024-06-18 14:30:00,177.95,178.09,177.74,178.03,38495.0,177.4663,177.6059,177.2568,177.5461,38495.0
2024-06-18 15:00:00,177.96,178.15,177.69,178.08,38835.0,177.4762,177.6657,177.207,177.5959,38835.0
2024-06-18 15:30:00,178.08,178.37,177.72,178.23,102418.0,177.5959,177.8851,177.2369,177.7455,102418.0
2024-06-20 09:30:00,178.35,178.96,177.78,178.81,19429.0,177.8652,178.4735,177.2967,178.3239,19429.0
2024-06-20 10:00:00,178.9,179.8,178.73,179.26,17856.0,178.4137,179.3112,178.2441,178.7727,17856.0
2024-06-20 10:30:00,179.2,179.21,178.58,178.77,8673.0,178.7129,178.7228,178.0946,178.284,8673.0
2024-06-20 11:00:00,178.78,179.05,178.63,178.79,6320.0,178.294,178.5633,178.1444,178.304,6320.0
2024-06-20 11:30:00,178.81,179.13,178.74,178.92,8653.0,178.3239,178.6431,178.2541,178.4336,8653.0
2024-06-20 12:00:00,179.02,179.44,178.93,179.41,8821.0,178.5334,178.9522,178.4436,178.9223,8821.0
2024-06-20 12:30:00,179.48,179.74,179.27,179.68,14070.0,178.9921,179.2514,178.7827,179.1916,14070.0
2024-06-20 13:00:00,179.69,179.87,179.6,179.81,10180.0,179.2015,179.3811,179.1118,179.3212,10180.0
2024-06-20 13:30:00,179.79,180.46,179.79,180.43,21428.0,179.3013,179.9694,179.3013,179.9395,21428.0
2024-06-20 14:00:00,180.51,180.94,180.51,180.84,10586.0,180.0193,180.4481,180.0193,180.3484,10586.0
2024-06-20 14:30:00,180.81,180.93,180.58,180.77,11530.0,180.3185,180.4382,180.0891,180.2786,11530.0
2024-06-20 15:00:00,180.76,181.12,180.65,181.06,12241.0,180.2686,180.6277,180.1589,180.5678,12241.0
2024-06-20 15:30:00,181.01,181.4,180.45,180.89,79489.0,180.518,180.9069,179.9595,180.3983,79489.0
2024-06-21 09:30:00,182.46,183.5,181.65,182.2,90522.0,181.964,183.0012,181.1562,181.7047,90522.0
2024-06-21 10:00:00,182.13,182.31,181.12,181.44,8575.0,181.6349,181.8144,180.6277,180.9468,8575.0
2024-06-21 10:30:00,181.41,181.46,180.86,181.22,10930.0,180.9169,180.9667,180.3684,180.7274,10930.0
2024-06-21 11:00:00,181.2,181.85,181.2,181.35,13057.0,180.7074,181.3557,180.7074,180.857,13057.0
2024-06-21 11:30:00,181.25,181.67,180.85,181.36,13688.0,180.7573,181.1762,180.3584,180.867,13688.0
2024-06-21 12:00:00,181.35,181.35,180.75,181.14,11688.0,180.857,180.857,180.2587,180.6476,11688.0
2024-06-21 12:30:00,181.06,181.74,181.02,181.66,14569.0,180.5678,181.246,180.5279,181.1662,14569.0
2024-06-21 13:00:00,181.43,181.7,181.29,181.5,9975.0,180.9368,181.2061,180.7972,181.0066,9975.0
2024-06-21 13:30:00,181.46,181.76,181.28,181.39,9363.0,180.9667,181.2659,180.7872,180.8969,9363.0
2024-06-21 14:00:00,181.37,181.86,181.37,181.82,10704.0,180.877,181.3656,180.877,181.3257,10704.0
2024-06-21 14:30:00,181.81,181.95,181.12,181.52,11645.0,181.3158,181.4554,180.6277,181.0266,11645.0
2024-06-21 15:00:00,181.43,181.66,180.9,181.03,16396.0,180.9368,181.1662,180.4083,180.5379,16396.0
2024-06-21 15:30:00,181.02,181.77,180.59,181.71,77343.0,180.5279,181.2759,180.0991,181.216,77343.0
2024-06-24 09:30:00,181.33,182.22,180.78,181.12,25292.0,180.8371,181.7247,180.2886,180.6277,25292.0
2024-06-24 10:00:00,181.06,182.24,180.9,181.84,27388.0,180.5678,181.7446,180.4083,181.3457,27388.0
2024-06-24 10:30:00,181.99,182.39,181.46,181.65,19785.0,181.4953,181.8942,180.9667,181.1562,19785.0
2024-06-24 11:00:00,181.6,182.17,180.92,181.42,11184.0,181.1063,181.6748,180.4282,180.9268,11184.0
2024-06-24 11:30:00,181.53,181.73,181.11,181.23,10543.0,181.0365,181.236,180.6177,180.7374,10543.0
2024-06-24 12:00:00,181.17,181.39,180.99,181.27,10071.0,180.6775,180.8969,180.498,180.7772,10071.0
2024-06-24 12:30:00,181.2,181.25,180.45,180.64,14642.0,180.7074,180.7573,179.9595,180.149,14642.0
2024-06-24 13:00:00,180.68,180.87,180.38,180.62,9430.0,180.1888,180.3783,179.8897,180.129,9430.0
2024-06-24 13:30:00,180.65,180.82,180.12,180.38,13056.0,180.1589,180.3285,179.6304,179.8897,13056.0
2024-06-24 14:00:00,180.29,180.75,180.24,180.5,17219.0,179.7999,180.2587,179.75,180.0093,17219.0
2024-06-24 14:30:00,180.53,180.87,180.0,180.0,11364.0,180.0393,180.3783,179.5107,179.5107,11364.0
2024-06-24 15:00:00,180.25,180.29,179.55,179.63,10631.0,179.76,179.7999,179.0619,179.1417,10631.0
2024-06-24 15:30:00,179.57,180.2,179.44,179.89,59449.0,179.0819,179.7102,178.9522,179.401,59449.0
2024-06-25 09:30:00,179.85,180.02,178.61,179.16,13800.0,179.3611,179.5306,178.1245,178.673,13800.0
2024-06-25 10:00:00,179.0,179.37,178.75,178.89,8448.0,178.5134,178.8824,178.2641,178.4037,8448.0
2024-06-25 10:30:00,178.78,178.81,178.15,178.38,12432.0,178.294,178.3239,177.6657,177.8951,12432.0
2024-06-25 11:00:00,178.38,178.4,178.08,178.39,6017.0,177.8951,177.915,177.5959,177.9051,6017.0
2024-06-25 11:30:00,178.27,178.43,177.99,178.13,7056.0,177.7854,177.945,177.5062,177.6458,7056.0
2024-06-25 12:00:00,178.16,178.33,178.02,178.2,6025.0,177.6757,177.8452,177.5361,177.7156,6025.0
2024-06-25 12:30:00,178.17,178.4,177.96,178.24,15539.0,177.6857,177.915,177.4762,177.7555,15539.0
2024-06-25 13:00:00,178.34,178.4,177.76,177.99,15594.0,177.8552,177.915,177.2768,177.5062,15594.0
2024-06-25 13:30:00,177.93,178.26,177.87,178.11,9557.0,177.4463,177.7754,177.3865,177.6258,9557.0
2024-06-25 14:00:00,178.06,178.32,177.97,178.12,16272.0,177.576,177.8353,177.4862,177.6358,16272.0
2024-06-25 14:30:00,178.12,178.2,178.0,178.15,9845.0,177.6358,177.7156,177.5161,177.6657,9845.0
2024-06-25 15:00:00,178.12,178.63,178.12,178.3,11402.0,177.6358,178.1444,177.6358,177.8153,11402.0
2024-06-25 15:30:00,178.32,178.63,177.37,177.91,151916.0,177.8353,178.1444,176.8878,177.4264,151916.0
2024-06-26 09:30:00,177.19,178.36,176.95,178.32,13460.0,176.7083,177.8752,176.469,177.8353,13460.0
2024-06-26 10:00:00,178.13,178.82,177.75,178.42,12325.0,177.6458,178.3339,177.2668,177.935,12325.0
2024-06-26 10:30:00,178.43,179.06,178.33,178.88,18367.0,177.945,178.5733,177.8452,178.3937,18367.0
2024-06-26 11:00:00,178.81,179.02,178.28,179.02,23891.0,178.3239,178.5334,177.7954,178.5334,23891.0
2024-06-26 11:30:00,179.03,179.85,178.73,179.59,25748.0,178.5433,179.3611,178.2441,179.1018,25748.0
2024-06-26 12:00:00,179.68,179.84,179.34,179.41,14541.0,179.1916,179.3511,178.8525,178.9223,14541.0
2024-06-26 12:30:00,179.34,179.87,179.22,179.45,12775.0,178.8525,179.3811,178.7328,178.9622,12775.0
2024-06-26 13:00:00,179.6,179.73,179.29,179.5,6940.0,179.1118,179.2414,178.8026,179.0121,6940.0
2024-06-26 13:30:00,179.44,179.51,179.02,179.02,9862.0,178.9522,179.022,178.5334,178.5334,9862.0
2024-06-26 14:00:00,179.03,179.75,179.0,179.7,25133.0,178.5433,179.2614,178.5134,179.2115,25133.0
2024-06-26 14:30:00,179.66,179.85,179.33,179.5,8346.0,179.1716,179.3611,178.8425,179.0121,8346.0
2024-06-26 15:00:00,179.37,179.55,179.16,179.16,11621.0,178.8824,179.0619,178.673,178.673,11621.0
2024-06-26 15:30:00,179.16,179.31,178.51,179.18,44662.0,178.673,178.8226,178.0247,178.6929,44662.0
2024-06-27 09:30:00,179.47,179.47,178.24,178.42,12813.0,178.9821,178.9821,177.7555,177.935,12813.0
2024-06-27 10:00:00,178.43,179.21,178.42,179.21,13984.0,177.945,178.7228,177.935,178.7228,13984.0
2024-06-27 10:30:00,179.21,179.6,177.02,179.56,177029.0,178.7228,179.1118,176.5388,179.0719,177029.0
2024-06-27 11:00:00,179.56,179.62,178.59,178.98,47261.0,179.0719,179.1317,178.1045,178.4935,47261.0
2024-06-27 11:30:00,179.06,179.3,178.79,179.03,22050.0,178.5733,178.8126,178.304,178.5433,22050.0
2024-06-27 12:00:00,179.15,179.58,179.03,179.12,20483.0,178.663,179.0918,178.5433,178.6331,20483.0
2024-06-27 12:30:00,179.12,179.81,178.99,179.6,13418.0,178.6331,179.3212,178.5034,179.1118,13418.0
2024-06-27 13:00:00,179.57,179.57,179.17,179.46,10309.0,179.0819,179.0819,178.683,178.9722,10309.0
2024-06-27 13:30:00,179.42,179.47,178.93,179.28,13382.0,178.9323,178.9821,178.4436,178.7927,13382.0
2024-06-27 14:00:00,179.22,179.22,178.18,178.21,10490.0,178.7328,178.7328,177.6956,177.7256,10490.0
2024-06-27 14:30:00,178.21,178.37,177.64,177.66,31277.0,177.7256,177.8851,177.1571,177.1771,31277.0
2024-06-27 15:00:00,177.65,178.12,177.6,177.84,26152.0,177.1671,177.6358,177.1172,177.3566,26152.0
2024-06-27 15:30:00,177.82,178.49,177.67,178.22,87803.0,177.3366,178.0048,177.187,177.7355,87803.0
2024-06-28 09:30:00,178.16,178.43,177.07,177.15,40144.0,177.6757,177.945,176.5887,176.6684,40144.0
2024-06-28 10:00:00,177.06,178.28,177.06,178.28,16360.0,176.5787,177.7954,176.5787,177.7954,16360.0
2024-06-28 10:30:00,178.02,178.11,177.51,178.04,10260.0,177.5361,177.6258,177.0275,177.556,10260.0
2024-06-28 11:00:00,178.08,178.43,177.78,178.4,10959.0,177.5959,177.945,177.2967,177.915,10959.0
2024-06-28 11:30:00,178.35,179.05,178.27,179.02,22729.0,177.8652,178.5633,177.7854,178.5334,22729.0
2024-06-28 12:00:00,178.89,179.49,178.89,179.45,6353.0,178.4037,179.0021,178.4037,178.9622,6353.0
2024-06-28 12:30:00,179.33,179.5,179.19,179.23,12348.0,178.8425,179.0121,178.7029,178.7428,12348.0
2024-06-28 13:00:00,179.19,179.81,178.95,179.63,26811.0,178.7029,179.3212,178.4636,179.1417,26811.0
2024-06-28 13:30:00,179.61,179.97,179.31,179.92,11666.0,179.1218,179.4808,178.8226,179.4309,11666.0
2024-06-28 14:00:00,179.82,179.84,179.34,179.5,13199.0,179.3312,179.3511,178.8525,179.0121,13199.0
2024-06-28 14:30:00,179.43,179.54,179.06,179.06,9642.0,178.9422,179.0519,178.5733,178.5733,9642.0
2024-06-28 15:00:00,179.06,179.06,178.63,178.79,18372.0,178.5733,178.5733,178.1444,178.304,18372.0
2024-06-28 15:30:00,178.85,178.9,177.54,177.81,159633.0,178.3638,178.4137,177.0574,177.3267,159633.0
2024-07-01 09:30:00,177.67,177.82,175.88,176.18,34049.0,177.187,177.3366,175.4019,175.7011,34049.0
2024-07-01 10:00:00,176.33,176.53,175.58,176.47,35338.0,175.8507,176.0501,175.1027,175.9903,35338.0
2024-07-01 10:30:00,176.46,176.5,175.6,176.16,22772.0,175.9803,176.0202,175.1227,175.6811,22772.0
2024-07-01 11:00:00,176.18,176.57,176.03,176.18,24421.0,175.7011,176.09,175.5515,175.7011,24421.0
2024-07-01 11:30:00,176.29,176.4,176.15,176.4,11928.0,175.8108,175.9205,175.6712,175.9205,11928.0
2024-07-01 12:00:00,176.38,176.43,175.78,176.14,13667.0,175.9005,175.9504,175.3022,175.6612,13667.0
2024-07-01 12:30:00,176.02,176.09,175.3,175.65,18243.0,175.5415,175.6113,174.8235,175.1725,18243.0
2024-07-01 13:00:00,175.66,176.04,175.5,175.83,10984.0,175.1825,175.5615,175.0229,175.352,10984.0
2024-07-01 13:30:00,175.79,176.17,175.79,176.03,13657.0,175.3121,175.6911,175.3121,175.5515,13657.0
2024-07-01 14:00:00,176.03,176.31,175.7,176.17,15467.0,175.5515,175.8307,175.2224,175.6911,15467.0
2024-07-01 14:30:00,176.09,176.15,175.87,175.92,12492.0,175.6113,175.6712,175.3919,175.4418,12492.0
2024-07-01 15:00:00,175.95,176.04,175.39,175.42,15907.0,175.4717,175.5615,174.9132,174.9431,15907.0
2024-07-01 15:30:00,175.42,175.8,175.31,175.71,71654.0,174.9431,175.3221,174.8334,175.2324,71654.0
2024-07-02 09:30:00,176.68,179.08,175.89,176.78,42445.0,176.1997,178.5932,175.4119,176.2994,42445.0
2024-07-02 10:00:00,176.79,177.01,175.94,176.38,23996.0,176.3094,176.5288,175.4617,175.9005,23996.0
2024-07-02 10:30:00,176.51,176.51,175.35,175.38,16800.0,176.0302,176.0302,174.8733,174.9033,16800.0
2024-07-02 11:00:00,175.46,175.78,175.0,175.78,21571.0,174.983,175.3022,174.5243,175.3022,21571.0
2024-07-02 11:30:00,175.8,175.91,175.5,175.75,11553.0,175.3221,175.4318,175.0229,175.2722,11553.0
2024-07-02 12:00:00,175.67,175.75,175.22,175.3,7694.0,175.1925,175.2722,174.7437,174.8235,7694.0
2024-07-02 12:30:00,175.25,175.52,174.97,175.21,13123.0,174.7736,175.0429,174.4944,174.7337,13123.0
2024-07-02 13:00:00,175.18,175.2,174.66,174.83,17636.0,174.7038,174.7237,174.1852,174.3548,17636.0
2024-07-02 13:30:00,174.8,174.99,174.69,174.84,16792.0,174.3248,174.5143,174.2151,174.3647,16792.0
2024-07-02 14:00:00,174.82,175.19,174.76,174.96,22324.0,174.3448,174.7138,174.2849,174.4844,22324.0
2024-07-02 14:30:00,174.96,175.33,174.96,175.03,32328.0,174.4844,174.8534,174.4844,174.5542,32328.0
2024-07-02 15:00:00,174.99,175.42,174.82,175.26,25912.0,174.5143,174.9431,174.3448,174.7836,25912.0
2024-07-02 15:30:00,175.26,176.02,175.12,176.0,83631.0,174.7836,175.5415,174.644,175.5216,83631.0
2024-07-03 09:30:00,176.0,176.48,175.25,175.93,15717.0,175.5216,176.0003,174.7736,175.4518,15717.0
2024-07-03 10:00:00,176.16,176.2,174.79,175.38,21284.0,175.6811,175.721,174.3149,174.9033,21284.0
2024-07-03 10:30:00,175.6,175.65,174.9,175.09,22418.0,175.1227,175.1725,174.4246,174.614,22418.0
2024-07-03 11:00:00,175.2,175.83,175.06,175.07,17624.0,174.7237,175.352,174.5841,174.5941,17624.0
2024-07-03 11:30:00,175.12,175.64,175.12,175.35,15412.0,174.644,175.1625,174.644,174.8733,15412.0
2024-07-03 12:00:00,175.31,175.34,174.85,174.97,12468.0,174.8334,174.8634,174.3747,174.4944,12468.0
2024-07-03 12:30:00,174.97,175.74,174.97,175.47,41672.0,174.4944,175.2623,174.4944,174.993,41672.0
2024-07-05 09:30:00,175.58,175.75,174.55,174.71,24310.0,175.1027,175.2722,174.0755,174.2351,24310.0
2024-07-05 10:00:00,174.72,175.77,174.56,175.34,21658.0,174.245,175.2922,174.0855,174.8634,21658.0
2024-07-05 10:30:00,175.33,175.36,174.84,175.07,17476.0,174.8534,174.8833,174.3647,174.5941,17476.0
2024-07-05 11:00:00,174.91,175.31,174.83,175.25,10874.0,174.4345,174.8334,174.3548,174.7736,10874.0
2024-07-05 11:30:00,175.19,175.83,175.11,175.32,14591.0,174.7138,175.352,174.634,174.8434,14591.0
2024-07-05 12:00:00,175.38,175.59,175.2,175.29,9510.0,174.9033,175.1127,174.7237,174.8135,9510.0
2024-07-05 12:30:00,175.34,175.58,175.22,175.58,7836.0,174.8634,175.1027,174.7437,175.1027,7836.0
2024-07-05 13:00:00,175.45,175.75,175.45,175.61,7537.0,174.9731,175.2722,174.9731,175.1326,7537.0
2024-07-05 13:30:00,175.59,175.93,175.58,175.83,8884.0,175.1127,175.4518,175.1027,175.352,8884.0
2024-07-05 14:00:00,175.8,175.83,175.59,175.68,9212.0,175.3221,175.352,175.1127,175.2024,9212.0
2024-07-05 14:30:00,175.69,176.17,175.68,176.14,14224.0,175.2124,175.6911,175.2024,175.6612,14224.0
2024-07-05 15:00:00,176.17,176.17,175.94,176.11,11048.0,175.6911,175.6911,175.4617,175.6313,11048.0
2024-07-05 15:30:00,176.06,176.92,175.96,176.89,54585.0,175.5814,176.4391,175.4817,176.4092,54585.0
2024-07-08 09:30:00,176.48,177.45,176.02,176.52,13217.0,176.0003,176.9676,175.5415,176.0402,13217.0
2024-07-08 10:00:00,176.66,177.35,176.56,176.85,13216.0,176.1798,176.8679,176.08,176.3693,13216.0
2024-07-08 10:30:00,176.92,177.18,176.6,176.61,12674.0,176.4391,176.6984,176.1199,176.1299,12674.0
2024-07-08 11:00:00,176.58,176.62,175.74,175.74,6934.0,176.1,176.1399,175.2623,175.2623,6934.0
2024-07-08 11:30:00,175.8,176.08,175.66,175.66,9196.0,175.3221,175.6014,175.1825,175.1825,9196.0
2024-07-08 12:00:00,175.68,176.13,175.68,176.03,10135.0,175.2024,175.6512,175.2024,175.5515,10135.0
2024-07-08 12:30:00,176.05,176.31,175.81,176.27,19245.0,175.5714,175.8307,175.3321,175.7908,19245.0
2024-07-08 13:00:00,176.39,176.39,176.14,176.25,3973.0,175.9105,175.9105,175.6612,175.7709,3973.0
2024-07-08 13:30:00,176.25,176.29,175.93,176.25,8389.0,175.7709,175.8108,175.4518,175.7709,8389.0
2024-07-08 14:00:00,176.27,176.54,176.01,176.48,15993.0,175.7908,176.0601,175.5315,176.0003,15993.0
2024-07-08 14:30:00,176.48,176.54,175.95,176.21,6597.0,176.0003,176.0601,175.4717,175.731,6597.0
2024-07-08 15:00:00,176.28,176.5,176.15,176.45,12186.0,175.8008,176.0202,175.6712,175.9703,12186.0
2024-07-08 15:30:00,176.39,176.53,175.75,175.83,33813.0,175.9105,176.0501,175.2722,175.352,33813.0
2024-07-09 09:30:00,175.73,175.95,175.18,175.19,17128.0,175.2523,175.4717,174.7038,174.7138,17128.0
2024-07-09 10:00:00,174.88,174.89,173.84,174.4,6593.0,174.4046,174.4146,173.3674,173.9259,6593.0
2024-07-09 10:30:00,174.51,174.87,174.29,174.42,20491.0,174.0356,174.3946,173.8162,173.9459,20491.0
2024-07-09 11:00:00,174.53,174.53,174.06,174.14,5806.0,174.0556,174.0556,173.5868,173.6666,5806.0
2024-07-09 11:30:00,174.15,174.19,173.73,173.8,4462.0,173.6766,173.7165,173.2577,173.3276,4462.0
2024-07-09 12:00:00,173.8,174.06,173.79,173.97,7181.0,173.3276,173.5868,173.3176,173.4971,7181.0
2024-07-09 12:30:00,173.93,174.21,173.9,174.14,5301.0,173.4572,173.7364,173.4273,173.6666,5301.0
2024-07-09 13:00:00,174.26,174.47,173.94,174.38,3387.0,173.7863,173.9957,173.4672,173.906,3387.0
2024-07-09 13:30:00,174.38,174.62,174.28,174.56,6493.0,173.906,174.1453,173.8062,174.0855,6493.0
2024-07-09 14:00:00,174.53,174.83,174.53,174.74,9340.0,174.0556,174.3548,174.0556,174.265,9340.0
2024-07-09 14:30:00,174.71,174.87,174.61,174.66,6953.0,174.2351,174.3946,174.1353,174.1852,6953.0
2024-07-09 15:00:00,174.59,174.88,174.52,174.62,9846.0,174.1154,174.4046,174.0456,174.1453,9846.0
2024-07-09 15:30:00,174.4,174.67,174.06,174.18,20046.0,173.9259,174.1952,173.5868,173.7065,20046.0
2024-07-10 09:30:00,174.36,175.3,174.19,174.49,15456.0,173.886,174.8235,173.7165,174.0157,15456.0
2024-07-10 10:00:00,174.49,174.61,173.68,173.86,10882.0,174.0157,174.1353,173.2079,173.3874,10882.0
2024-07-10 10:30:00,173.74,173.99,173.52,173.89,18234.0,173.2677,173.517,173.0483,173.4173,18234.0
2024-07-10 11:00:00,173.96,174.0,173.4,173.52,19921.0,173.4871,173.527,172.9286,173.0483,19921.0
2024-07-10 11:30:00,173.61,173.74,173.42,173.58,11637.0,173.1381,173.2677,172.9486,173.1081,11637.0
2024-07-10 12:00:00,173.6,173.87,173.5,173.81,6629.0,173.1281,173.3974,173.0284,173.3375,6629.0
2024-07-10 12:30:00,173.81,174.33,173.71,174.03,14100.0,173.3375,173.8561,173.2378,173.5569,14100.0
2024-07-10 13:00:00,174.22,174.32,174.04,174.09,5274.0,173.7464,173.8461,173.5669,173.6168,5274.0
2024-07-10 13:30:00,174.05,174.18,173.82,174.09,11711.0,173.5769,173.7065,173.3475,173.6168,11711.0
2024-07-10 14:00:00,174.11,174.17,173.6,173.69,12818.0,173.6367,173.6965,173.1281,173.2178,12818.0
2024-07-10 14:30:00,173.61,174.17,173.48,174.16,24018.0,173.1381,173.6965,173.0084,173.6866,24018.0
2024-07-10 15:00:00,174.23,174.58,174.14,174.19,12511.0,173.7564,174.1054,173.6666,173.7165,12511.0
2024-07-10 15:30:00,174.28,174.77,174.23,174.66,34210.0,173.8062,174.2949,173.7564,174.1852,34210.0
2024-07-11 09:30:00,174.69,176.38,174.37,176.26,13682.0,174.2151,175.9005,173.896,175.7809,13682.0
2024-07-11 10:00:00,176.23,177.54,175.99,175.99,16443.0,175.7509,177.0574,175.5116,175.5116,16443.0
2024-07-11 10:30:00,175.87,176.26,175.63,175.94,7566.0,175.3919,175.7809,175.1526,175.4617,7566.0
2024-07-11 11:00:00,176.05,176.26,175.71,176.06,7063.0,175.5714,175.7809,175.2324,175.5814,7063.0
2024-07-11 11:30:00,176.4,177.01,176.4,176.78,16289.0,175.9205,176.5288,175.9205,176.2994,16289.0
2024-07-11 12:00:00,176.81,176.82,176.15,176.15,4274.0,176.3294,176.3393,175.6712,175.6712,4274.0
2024-07-11 12:30:00,176.15,176.57,176.12,176.57,9195.0,175.6712,176.09,175.6412,176.09,9195.0
2024-07-11 13:00:00,176.51,176.51,176.26,176.5,6229.0,176.0302,176.0302,175.7809,176.0202,6229.0
2024-07-11 13:30:00,176.42,176.52,176.31,176.52,4062.0,175.9404,176.0402,175.8307,176.0402,4062.0
2024-07-11 14:00:00,176.46,176.75,175.93,175.99,7957.0,175.9803,176.2695,175.4518,175.5116,7957.0
2024-07-11 14:30:00,176.03,176.05,175.25,175.25,12456.0,175.5515,175.5714,174.7736,174.7736,12456.0
2024-07-11 15:00:00,175.21,175.32,174.91,175.14,11581.0,174.7337,174.8434,174.4345,174.6639,11581.0
2024-07-11 15:30:00,175.07,175.21,174.35,174.83,51484.0,174.5941,174.7337,173.8761,174.3548,51484.0
2024-07-12 09:30:00,175.2,175.87,174.72,175.31,16214.0,174.7237,175.3919,174.245,174.8334,16214.0
2024-07-12 10:00:00,175.64,176.66,175.27,176.66,16865.0,175.1625,176.1798,174.7936,176.1798,16865.0
2024-07-12 10:30:00,176.64,176.72,176.07,176.23,8826.0,176.1598,176.2396,175.5914,175.7509,8826.0
2024-07-12 11:00:00,176.24,176.43,176.01,176.43,16621.0,175.7609,175.9504,175.5315,175.9504,16621.0
2024-07-12 11:30:00,176.43,176.43,175.78,175.85,14251.0,175.9504,175.9504,175.3022,175.372,14251.0
2024-07-12 12:00:00,175.94,176.64,175.8,176.33,9102.0,175.4617,176.1598,175.3221,175.8507,9102.0
2024-07-12 12:30:00,176.25,176.59,176.22,176.52,5650.0,175.7709,176.11,175.741,176.0402,5650.0
2024-07-12 13:00:00,176.54,177.09,176.51,177.03,8583.0,176.0601,176.6086,176.0302,176.5488,8583.0
2024-07-12 13:30:00,176.88,177.56,176.81,177.4,13062.0,176.3992,177.0773,176.3294,176.9178,13062.0
2024-07-12 14:00:00,177.43,177.62,177.2,177.24,13718.0,176.9477,177.1372,176.7183,176.7582,13718.0
2024-07-12 14:30:00,177.47,177.82,177.19,177.69,11257.0,176.9876,177.3366,176.7083,177.207,11257.0
2024-07-12 15:00:00,177.68,178.01,177.66,177.88,7770.0,177.197,177.5261,177.1771,177.3965,7770.0
2024-07-12 15:30:00,177.89,178.11,177.33,177.73,65589.0,177.4064,177.6258,176.848,177.2469,65589.0
2024-07-15 09:30:00,177.65,179.19,177.45,178.94,10078.0,177.1671,178.7029,176.9676,178.4536,10078.0
2024-07-15 10:00:00,178.96,179.05,177.83,178.33,26302.0,178.4735,178.5633,177.3466,177.8452,26302.0
2024-07-15 10:30:00,178.34,178.96,177.94,178.08,18076.0,177.8552,178.4735,177.4563,177.5959,18076.0
2024-07-15 11:00:00,178.14,178.45,177.99,178.27,7269.0,177.6558,177.9649,177.5062,177.7854,7269.0
2024-07-15 11:30:00,178.17,178.59,178.14,178.3,8888.0,177.6857,178.1045,177.6558,177.8153,8888.0
2024-07-15 12:00:00,178.29,178.37,177.94,177.94,6343.0,177.8053,177.8851,177.4563,177.4563,6343.0
2024-07-15 12:30:00,177.93,177.93,177.28,177.36,9770.0,177.4463,177.4463,176.7981,176.8779,9770.0
2024-07-15 13:00:00,177.41,177.58,177.31,177.33,5242.0,176.9277,177.0973,176.828,176.848,5242.0
2024-07-15 13:30:00,177.29,177.29,176.97,176.97,8386.0,176.8081,176.8081,176.4889,176.4889,8386.0
2024-07-15 14:00:00,176.96,177.09,176.84,177.0,4250.0,176.479,176.6086,176.3593,176.5189,4250.0
2024-07-15 14:30:00,176.92,177.44,176.92,177.11,12670.0,176.4391,176.9577,176.4391,176.6286,12670.0
2024-07-15 15:00:00,177.0,177.13,176.81,176.81,11728.0,176.5189,176.6485,176.3294,176.3294,11728.0
2024-07-15 15:30:00,176.77,177.28,176.35,176.96,61904.0,176.2895,176.7981,175.8706,176.479,61904.0
2024-07-16 09:30:00,177.28,180.61,177.28,180.54,13790.0,176.7981,180.119,176.7981,180.0492,13790.0
2024-07-16 10:00:00,180.92,180.92,179.34,179.57,15398.0,180.4282,180.4282,178.8525,179.0819,15398.0
2024-07-16 10:30:00,179.56,179.88,179.28,179.49,13078.0,179.0719,179.391,178.7927,179.0021,13078.0
2024-07-16 11:00:00,179.46,179.47,179.03,179.39,13020.0,178.9722,178.9821,178.5433,178.9024,13020.0
2024-07-16 11:30:00,179.26,179.31,178.99,179.02,8392.0,178.7727,178.8226,178.5034,178.5334,8392.0
2024-07-16 12:00:00,179.01,179.27,178.78,179.15,11872.0,178.5234,178.7827,178.294,178.663,11872.0
2024-07-16 12:30:00,179.08,179.39,179.03,179.36,9918.0,178.5932,178.9024,178.5433,178.8724,9918.0
2024-07-16 13:00:00,179.36,179.47,178.91,179.0,10240.0,178.8724,178.9821,178.4237,178.5134,10240.0
2024-07-16 13:30:00,178.92,179.02,178.69,178.76,8924.0,178.4336,178.5334,178.2043,178.2741,8924.0
2024-07-16 14:00:00,178.82,178.92,178.47,178.8,13812.0,178.3339,178.4336,177.9849,178.314,13812.0
2024-07-16 14:30:00,178.8,179.26,178.68,179.15,17182.0,178.314,178.7727,178.1943,178.663,17182.0
2024-07-16 15:00:00,179.04,179.12,178.55,179.12,27478.0,178.5533,178.6331,178.0646,178.6331,27478.0
2024-07-16 15:30:00,179.06,179.89,178.83,179.79,89038.0,178.5733,179.401,178.3439,179.3013,89038.0
2024-07-17 09:30:00,180.29,180.29,177.86,178.57,22057.0,179.7999,179.7999,177.3765,178.0846,22057.0
2024-07-17 10:00:00,178.5,179.8,178.47,179.8,52742.0,178.0148,179.3112,177.9849,179.3112,52742.0
2024-07-17 10:30:00,179.74,180.22,179.21,180.18,21265.0,179.2514,179.7301,178.7228,179.6902,21265.0
2024-07-17 11:00:00,180.45,181.04,180.42,180.69,33298.0,179.9595,180.5479,179.9296,180.1988,33298.0
2024-07-17 11:30:00,180.68,180.98,180.34,180.38,23728.0,180.1888,180.488,179.8498,179.8897,23728.0
2024-07-17 12:00:00,180.36,180.76,180.22,180.34,16421.0,179.8697,180.2686,179.7301,179.8498,16421.0
2024-07-17 12:30:00,180.12,180.53,179.53,180.31,18420.0,179.6304,180.0393,179.042,179.8199,18420.0
2024-07-17 13:00:00,180.33,180.37,179.5,179.62,15985.0,179.8398,179.8797,179.0121,179.1317,15985.0
2024-07-17 13:30:00,179.68,179.69,179.12,179.6,8677.0,179.1916,179.2015,178.6331,179.1118,8677.0
2024-07-17 14:00:00,179.6,179.88,179.19,179.65,15329.0,179.1118,179.391,178.7029,179.1616,15329.0
2024-07-17 14:30:00,179.69,179.81,179.41,179.53,10102.0,179.2015,179.3212,178.9223,179.042,10102.0
2024-07-17 15:00:00,179.5,179.73,179.16,179.43,12947.0,179.0121,179.2414,178.673,178.9422,12947.0
2024-07-17 15:30:00,179.38,179.41,178.62,179.38,138747.0,178.8924,178.9223,178.1344,178.8924,138747.0
2024-07-18 09:30:00,179.33,180.57,179.18,180.5,14515.0,178.8425,180.0791,178.6929,180.0093,14515.0
2024-07-18 10:00:00,180.41,180.66,180.03,180.5,9870.0,179.9196,180.1689,179.5406,180.0093,9870.0
2024-07-18 10:30:00,180.56,181.05,179.83,180.56,48018.0,180.0692,180.5578,179.3412,180.0692,48018.0
2024-07-18 11:00:00,180.54,180.81,180.21,180.65,22890.0,180.0492,180.3185,179.7201,180.1589,22890.0
2024-07-18 11:30:00,180.72,180.75,180.08,180.34,16414.0,180.2287,180.2587,179.5905,179.8498,16414.0
2024-07-18 12:00:00,180.46,180.52,180.03,180.41,18840.0,179.9694,180.0293,179.5406,179.9196,18840.0
2024-07-18 12:30:00,180.38,180.5,179.23,179.23,21301.0,179.8897,180.0093,178.7428,178.7428,21301.0
2024-07-18 13:00:00,179.27,179.47,178.92,179.26,17397.0,178.7827,178.9821,178.4336,178.7727,17397.0
2024-07-18 13:30:00,179.32,179.39,178.81,178.93,7981.0,178.8325,178.9024,178.3239,178.4436,7981.0
2024-07-18 14:00:00,178.93,179.0,177.93,177.97,30066.0,178.4436,178.5134,177.4463,177.4862,30066.0
2024-07-18 14:30:00,177.93,178.46,177.9,178.26,37928.0,177.4463,177.9749,177.4164,177.7754,37928.0
2024-07-18 15:00:00,178.17,178.56,177.97,178.37,21872.0,177.6857,178.0746,177.4862,177.8851,21872.0
2024-07-18 15:30:00,178.32,178.37,177.36,177.64,91899.0,177.8353,177.8851,176.8779,177.1571,91899.0
2024-07-19 09:30:00,178.34,178.43,176.5,177.26,34867.0,177.8552,177.945,176.0202,176.7781,34867.0
2024-07-19 10:00:00,177.47,177.52,176.56,176.76,13842.0,176.9876,177.0374,176.08,176.2795,13842.0
2024-07-19 10:30:00,176.83,176.95,176.3,176.34,15929.0,176.3493,176.469,175.8208,175.8606,15929.0
2024-07-19 11:00:00,176.37,176.87,176.06,176.58,23495.0,175.8906,176.3892,175.5814,176.1,23495.0
2024-07-19 11:30:00,176.65,177.0,176.38,176.83,18678.0,176.1698,176.5189,175.9005,176.3493,18678.0
2024-07-19 12:00:00,176.83,177.45,176.82,176.96,20353.0,176.3493,176.9676,176.3393,176.479,20353.0
2024-07-19 12:30:00,177.14,177.38,176.47,176.6,19392.0,176.6585,176.8978,175.9903,176.1199,19392.0
2024-07-19 13:00:00,176.58,176.64,176.32,176.43,12152.0,176.1,176.1598,175.8407,175.9504,12152.0
2024-07-19 13:30:00,176.43,176.58,175.93,176.48,25059.0,175.9504,176.1,175.4518,176.0003,25059.0
2024-07-19 14:00:00,176.42,177.0,176.41,176.91,28011.0,175.9404,176.5189,175.9305,176.4291,28011.0
2024-07-19 14:30:00,176.86,177.02,176.5,176.6,18899.0,176.3792,176.5388,176.0202,176.1199,18899.0
2024-07-19 15:00:00,176.66,177.0,176.66,176.78,10342.0,176.1798,176.5189,176.1798,176.2994,10342.0
2024-07-19 15:30:00,176.72,177.69,176.62,177.2,159233.0,176.2396,177.207,176.1399,176.7183,159233.0
2024-07-22 09:30:00,177.99,178.61,177.29,177.46,24422.0,177.5062,178.1245,176.8081,176.9776,24422.0
2024-07-22 10:00:00,177.53,178.5,177.23,178.25,30687.0,177.0474,178.0148,176.7482,177.7655,30687.0
2024-07-22 10:30:00,178.2,179.0,178.06,178.75,30573.0,177.7156,178.5134,177.576,178.2641,30573.0
2024-07-22 11:00:00,178.58,178.78,177.75,178.09,16007.0,178.0946,178.294,177.2668,177.6059,16007.0
2024-07-22 11:30:00,177.92,177.93,177.28,177.5,6665.0,177.4364,177.4463,176.7981,177.0175,6665.0
2024-07-22 12:00:00,177.54,177.6,177.05,177.11,9692.0,177.0574,177.1172,176.5687,176.6286,9692.0
2024-07-22 12:30:00,177.03,177.62,177.0,177.4,8682.0,176.5488,177.1372,176.5189,176.9178,8682.0
2024-07-22 13:00:00,177.49,178.02,177.29,177.8,9831.0,177.0075,177.5361,176.8081,177.3167,9831.0
2024-07-22 13:30:00,177.75,177.85,177.43,177.77,14771.0,177.2668,177.3665,176.9477,177.2868,14771.0
2024-07-22 14:00:00,177.75,177.84,177.38,177.75,9639.0,177.2668,177.3566,176.8978,177.2668,9639.0
2024-07-22 14:30:00,177.74,178.04,177.67,177.71,8983.0,177.2568,177.556,177.187,177.2269,8983.0
2024-07-22 15:00:00,177.66,177.72,177.23,177.45,7647.0,177.1771,177.2369,176.7482,176.9676,7647.0
2024-07-22 15:30:00,177.5,177.79,177.24,177.46,62767.0,177.0175,177.3067,176.7582,176.9776,62767.0
2024-07-23 09:30:00,177.46,177.8,176.95,177.49,16301.0,176.9776,177.3167,176.469,177.0075,16301.0
2024-07-23 10:00:00,177.49,177.58,176.2,176.46,8277.0,177.0075,177.0973,175.721,175.9803,8277.0
2024-07-23 10:30:00,176.25,176.4,175.88,175.9,6791.0,175.7709,175.9205,175.4019,175.4218,6791.0
2024-07-23 11:00:00,175.97,176.42,175.97,176.21,7188.0,175.4917,175.9404,175.4917,175.731,7188.0
2024-07-23 11:30:00,176.34,176.56,176.0,176.47,8474.0,175.8606,176.08,175.5216,175.9903,8474.0
2024-07-23 12:00:00,176.61,176.61,175.98,176.13,8244.0,176.1299,176.1299,175.5016,175.6512,8244.0
2024-07-23 12:30:00,176.17,176.23,175.97,176.23,9769.0,175.6911,175.7509,175.4917,175.7509,9769.0
2024-07-23 13:00:00,176.06,176.3,176.04,176.22,5355.0,175.5814,175.8208,175.5615,175.741,5355.0
2024-07-23 13:30:00,176.12,176.36,176.08,176.34,10116.0,175.6412,175.8806,175.6014,175.8606,10116.0
2024-07-23 14:00:00,176.32,176.54,176.06,176.07,13112.0,175.8407,176.0601,175.5814,175.5914,13112.0
2024-07-23 14:30:00,176.18,176.62,176.12,176.22,16235.0,175.7011,176.1399,175.6412,175.741,16235.0
2024-07-23 15:00:00,176.18,176.41,176.17,176.34,15430.0,175.7011,175.9305,175.6911,175.8606,15430.0
2024-07-23 15:30:00,176.4,176.82,176.17,176.22,122664.0,175.9205,176.3393,175.6911,175.741,122664.0
2024-07-24 09:30:00,175.27,175.27,173.82,174.02,29217.0,174.7936,174.7936,173.3475,173.547,29217.0
2024-07-24 10:00:00,174.01,174.87,174.01,174.56,30743.0,173.537,174.3946,173.537,174.0855,30743.0
2024-07-24 10:30:00,174.47,175.03,174.3,174.94,31738.0,173.9957,174.5542,173.8262,174.4645,31738.0
2024-07-24 11:00:00,174.93,175.52,174.92,175.37,25288.0,174.4545,175.0429,174.4445,174.8933,25288.0
2024-07-24 11:30:00,175.28,175.52,175.21,175.31,21755.0,174.8035,175.0429,174.7337,174.8334,21755.0
2024-07-24 12:00:00,175.37,175.49,174.82,174.89,6220.0,174.8933,175.013,174.3448,174.4146,6220.0
2024-07-24 12:30:00,174.88,174.96,174.31,174.5,8332.0,174.4046,174.4844,173.8362,174.0256,8332.0
2024-07-24 13:00:00,174.64,174.91,174.54,174.91,16059.0,174.1653,174.4345,174.0655,174.4345,16059.0
2024-07-24 13:30:00,174.77,174.89,174.19,174.56,19885.0,174.2949,174.4146,173.7165,174.0855,19885.0
2024-07-24 14:00:00,174.5,174.76,174.33,174.75,29210.0,174.0256,174.2849,173.8561,174.275,29210.0
2024-07-24 14:30:00,174.62,174.73,174.12,174.3,18154.0,174.1453,174.255,173.6467,173.8262,18154.0
2024-07-24 15:00:00,174.24,174.39,173.9,174.03,31279.0,173.7664,173.9159,173.4273,173.5569,31279.0
2024-07-24 15:30:00,174.1,175.05,174.01,174.98,133540.0,173.6267,174.5742,173.537,174.5043,133540.0
2024-07-25 09:30:00,175.64,177.53,175.07,177.39,55040.0,175.1625,177.0474,174.5941,176.9078,55040.0
2024-07-25 10:00:00,177.3,177.71,175.86,176.04,45864.0,176.818,177.2269,175.382,175.5615,45864.0
2024-07-25 10:30:00,175.9,176.0,175.24,175.71,23390.0,175.4218,175.5216,174.7636,175.2324,23390.0
2024-07-25 11:00:00,175.71,176.75,175.54,175.57,38329.0,175.2324,176.2695,175.0628,175.0927,38329.0
2024-07-25 11:30:00,175.63,175.9,174.55,175.37,106243.0,175.1526,175.4218,174.0755,174.8933,106243.0
2024-07-25 12:00:00,175.45,176.07,175.24,176.0,58180.0,174.9731,175.5914,174.7636,175.5216,58180.0
2024-07-25 12:30:00,176.0,176.66,175.79,176.24,147828.0,175.5216,176.1798,175.3121,175.7609,147828.0
2024-07-25 13:00:00,176.37,177.53,176.37,177.53,65167.0,175.8906,177.0474,175.8906,177.0474,65167.0
2024-07-25 13:30:00,177.38,177.69,176.82,177.19,56783.0,176.8978,177.207,176.3393,176.7083,56783.0
2024-07-25 14:00:00,177.17,177.18,176.45,176.71,26918.0,176.6884,176.6984,175.9703,176.2296,26918.0
2024-07-25 14:30:00,176.72,176.86,175.85,175.85,41077.0,176.2396,176.3792,175.372,175.372,41077.0
2024-07-25 15:00:00,175.93,177.16,175.67,177.12,30248.0,175.4518,176.6784,175.1925,176.6385,30248.0
2024-07-25 15:30:00,177.14,177.39,175.94,176.64,162218.0,176.6585,176.9078,175.4617,176.1598,162218.0
2024-07-26 09:30:00,176.32,181.64,174.6,177.85,105009.0,175.8407,181.1462,174.1254,177.3665,105009.0
2024-07-26 10:00:00,178.14,180.76,177.58,179.74,27950.0,177.6558,180.2686,177.0973,179.2514,27950.0
2024-07-26 10:30:00,179.63,179.63,177.65,178.94,26300.0,179.1417,179.1417,177.1671,178.4536,26300.0
2024-07-26 11:00:00,179.36,181.54,179.27,181.16,34807.0,178.8724,181.0465,178.7827,180.6675,34807.0
2024-07-26 11:30:00,181.17,183.53,180.9,182.09,42976.0,180.6775,183.0311,180.4083,181.595,42976.0
2024-07-26 12:00:00,182.08,183.24,181.76,182.2,26947.0,181.585,182.7419,181.2659,181.7047,26947.0
2024-07-26 12:30:00,182.22,183.19,181.96,182.9,29028.0,181.7247,182.692,181.4654,182.4028,29028.0
2024-07-26 13:00:00,182.81,183.21,182.18,183.03,25376.0,182.3131,182.712,181.6848,182.5325,25376.0
2024-07-26 13:30:00,183.02,183.02,182.39,182.59,29708.0,182.5225,182.5225,181.8942,182.0937,29708.0
2024-07-26 14:00:00,182.65,182.87,182.31,182.63,24683.0,182.1535,182.3729,181.8144,182.1335,24683.0
2024-07-26 14:30:00,182.65,183.48,182.41,182.85,32899.0,182.1535,182.9812,181.9141,182.3529,32899.0
2024-07-26 15:00:00,182.78,183.47,182.71,182.72,40245.0,182.2831,182.9713,182.2133,182.2233,40245.0
2024-07-26 15:30:00,182.67,184.22,182.46,184.14,168768.0,182.1734,183.7192,181.964,183.6394,168768.0
2024-07-29 09:30:00,184.72,187.04,182.91,186.27,55533.0,184.2179,186.5316,182.4128,185.7637,55533.0
2024-07-29 10:00:00,186.43,188.11,186.26,188.06,25521.0,185.9232,187.5987,185.7537,187.5488,25521.0
2024-07-29 10:30:00,188.17,190.64,187.94,190.44,37155.0,187.6585,190.1218,187.4291,189.9223,37155.0
2024-07-29 11:00:00,190.44,191.24,189.56,189.67,26222.0,189.9223,190.7201,189.0447,189.1544,26222.0
2024-07-29 11:30:00,189.65,190.3,189.29,190.14,21258.0,189.1345,189.7827,188.7754,189.6231,21258.0
2024-07-29 12:00:00,190.21,190.26,189.33,189.51,33056.0,189.6929,189.7428,188.8153,188.9948,33056.0
2024-07-29 12:30:00,189.52,189.58,188.9,189.23,21804.0,189.0048,189.0647,188.3865,188.7156,21804.0
2024-07-29 13:00:00,189.24,189.3,187.59,187.59,24690.0,188.7256,188.7854,187.0801,187.0801,24690.0
2024-07-29 13:30:00,187.65,187.65,186.93,187.23,22619.0,187.1399,187.1399,186.4219,186.721,22619.0
2024-07-29 14:00:00,187.25,187.51,186.93,187.05,23015.0,186.741,187.0003,186.4219,186.5415,23015.0
2024-07-29 14:30:00,187.12,187.19,186.6,186.85,24021.0,186.6113,186.6812,186.0928,186.3421,24021.0
2024-07-29 15:00:00,186.86,187.09,186.44,186.63,27525.0,186.352,186.5814,185.9332,186.1227,27525.0
2024-07-29 15:30:00,186.54,186.72,185.43,186.66,221543.0,186.0329,186.2124,184.9259,186.1526,221543.0
2024-07-30 09:30:00,186.38,189.47,186.38,187.49,16497.0,185.8734,188.955,185.8734,186.9803,16497.0
2024-07-30 10:00:00,187.58,188.47,187.12,188.47,17015.0,187.0701,187.9577,186.6113,187.9577,17015.0
2024-07-30 10:30:00,188.64,189.14,188.53,188.98,12197.0,188.1272,188.6259,188.0175,188.4663,12197.0
2024-07-30 11:00:00,189.08,189.21,187.69,188.33,17504.0,188.566,188.6957,187.1798,187.8181,17504.0
2024-07-30 11:30:00,188.28,188.6,187.98,188.26,38770.0,187.7682,188.0873,187.469,187.7482,38770.0
2024-07-30 12:00:00,188.41,188.41,187.79,188.23,10601.0,187.8978,187.8978,187.2795,187.7183,10601.0
2024-07-30 12:30:00,188.2,188.46,187.87,187.96,13927.0,187.6884,187.9477,187.3593,187.4491,13927.0
2024-07-30 13:00:00,187.81,188.0,187.2,187.2,8357.0,187.2995,187.489,186.6911,186.6911,8357.0
2024-07-30 13:30:00,187.16,187.54,186.91,187.54,8852.0,186.6512,187.0302,186.4019,187.0302,8852.0
2024-07-30 14:00:00,187.5,187.81,187.38,187.54,16180.0,186.9903,187.2995,186.8706,187.0302,16180.0
2024-07-30 14:30:00,187.44,187.72,187.44,187.69,15513.0,186.9305,187.2097,186.9305,187.1798,15513.0
2024-07-30 15:00:00,187.69,188.17,187.34,187.94,27357.0,187.1798,187.6585,186.8307,187.4291,27357.0
2024-07-30 15:30:00,187.96,188.44,186.9,186.94,110368.0,187.4491,187.9278,186.3919,186.4318,110368.0
2024-07-31 09:30:00,186.99,187.53,185.85,186.33,18014.0,186.4817,187.0202,185.3448,185.8235,18014.0
2024-07-31 10:00:00,186.33,188.23,186.2,187.94,26840.0,185.8235,187.7183,185.6938,187.4291,26840.0
2024-07-31 10:30:00,187.95,188.18,186.75,186.87,16582.0,187.4391,187.6685,186.2423,186.362,16582.0
2024-07-31 11:00:00,186.85,187.33,186.51,187.24,27356.0,186.3421,186.8208,186.003,186.731,27356.0
2024-07-31 11:30:00,187.45,187.55,186.92,186.94,17767.0,186.9404,187.0402,186.4119,186.4318,17767.0
2024-07-31 12:00:00,186.92,187.89,186.71,187.53,38388.0,186.4119,187.3792,186.2025,187.0202,38388.0
2024-07-31 12:30:00,187.45,187.93,187.45,187.7,9694.0,186.9404,187.4191,186.9404,187.1898,9694.0
2024-07-31 13:00:00,187.64,188.34,186.98,187.27,13097.0,187.1299,187.828,186.4717,186.7609,13097.0
2024-07-31 13:30:00,187.35,187.39,186.84,187.39,9658.0,186.8407,186.8806,186.3321,186.8806,9658.0
2024-07-31 14:00:00,187.06,188.13,187.04,188.0,6478.0,186.5515,187.6186,186.5316,187.489,6478.0
2024-07-31 14:30:00,188.04,188.27,187.59,187.63,13071.0,187.5288,187.7582,187.0801,187.12,13071.0
2024-07-31 15:00:00,187.91,188.35,187.45,187.47,14868.0,187.3992,187.838,186.9404,186.9604,14868.0
2024-07-31 15:30:00,187.36,187.63,186.69,186.96,68038.0,186.8507,187.12,186.1825,186.4518,68038.0
2024-08-01 09:30:00,187.83,188.32,186.19,186.51,16164.0,187.3194,187.8081,185.6839,186.003,16164.0
2024-08-01 10:00:00,186.24,188.27,186.02,188.09,10675.0,185.7337,187.7582,185.5143,187.5787,10675.0
2024-08-01 10:30:00,187.98,189.3,187.5,189.3,33826.0,187.469,188.7854,186.9903,188.7854,33826.0
2024-08-01 11:00:00,189.13,189.74,188.71,189.74,22946.0,188.6159,189.2242,188.197,189.2242,22946.0
2024-08-01 11:30:00,189.75,190.0,188.82,189.26,41908.0,189.2342,189.4835,188.3067,188.7455,41908.0
2024-08-01 12:00:00,189.18,190.49,189.05,189.63,70190.0,188.6657,189.9722,188.5361,189.1145,70190.0
2024-08-01 12:30:00,189.55,189.79,189.12,189.25,50887.0,189.0347,189.2741,188.6059,188.7356,50887.0
2024-08-01 13:00:00,189.35,189.44,188.62,189.17,15183.0,188.8353,188.925,188.1073,188.6558,15183.0
2024-08-01 13:30:00,189.08,189.18,188.44,188.7,19187.0,188.566,188.6657,187.9278,188.187,19187.0
2024-08-01 14:00:00,188.75,189.05,187.88,188.03,13390.0,188.2369,188.5361,187.3693,187.5189,13390.0
2024-08-01 14:30:00,187.86,188.13,187.57,187.93,13870.0,187.3493,187.6186,187.0601,187.4191,13870.0
2024-08-01 15:00:00,187.98,188.11,187.63,187.67,11159.0,187.469,187.5987,187.12,187.1598,11159.0
2024-08-01 15:30:00,187.8,189.54,187.8,188.46,108180.0,187.2895,189.0248,187.2895,187.9477,108180.0
2024-08-02 09:30:00,188.58,189.63,187.75,187.82,22510.0,188.0674,189.1145,187.2396,187.3094,22510.0
2024-08-02 10:00:00,188.22,189.4,188.18,188.25,19021.0,187.7084,188.8851,187.6685,187.7383,19021.0
2024-08-02 10:30:00,188.27,188.64,187.95,187.95,8286.0,187.7582,188.1272,187.4391,187.4391,8286.0
2024-08-02 11:00:00,188.1,188.1,186.81,187.59,25770.0,187.5887,187.5887,186.3022,187.0801,25770.0
2024-08-02 11:30:00,187.57,188.87,187.57,188.45,19366.0,187.0601,188.3566,187.0601,187.9377,19366.0
2024-08-02 12:00:00,188.43,189.0,188.27,188.86,9850.0,187.9178,188.4862,187.7582,188.3466,9850.0
2024-08-02 12:30:00,189.0,189.03,188.29,188.29,8449.0,188.4862,188.5162,187.7782,187.7782,8449.0
2024-08-02 13:00:00,188.29,188.71,188.21,188.71,21077.0,187.7782,188.197,187.6984,188.197,21077.0
2024-08-02 13:30:00,188.75,188.84,188.46,188.76,7922.0,188.2369,188.3267,187.9477,188.2469,7922.0
2024-08-02 14:00:00,188.83,189.28,188.62,189.27,9812.0,188.3167,188.7655,188.1073,188.7555,9812.0
2024-08-02 14:30:00,189.35,189.46,188.89,189.21,12997.0,188.8353,188.945,188.3765,188.6957,12997.0
2024-08-02 15:00:00,189.15,189.37,188.04,188.34,47646.0,188.6358,188.8552,187.5288,187.828,47646.0
2024-08-02 15:30:00,188.34,188.46,187.26,187.85,147418.0,187.828,187.9477,186.751,187.3394,147418.0
2024-08-05 09:30:00,186.13,186.63,182.6,183.11,31530.0,185.624,186.1227,182.1036,182.6122,31530.0
2024-08-05 10:00:00,184.34,184.34,181.62,181.68,32687.0,183.8389,183.8389,181.1263,181.1861,32687.0
2024-08-05 10:30:00,181.69,182.68,180.51,181.33,88546.0,181.1961,182.1834,180.0193,180.8371,88546.0
2024-08-05 11:00:00,181.34,181.63,181.04,181.3,65554.0,180.8471,181.1363,180.5479,180.8072,65554.0
2024-08-05 11:30:00,181.34,181.5,179.9,180.5,39614.0,180.8471,181.0066,179.411,180.0093,39614.0
2024-08-05 12:00:00,180.47,180.47,179.59,179.73,29884.0,179.9794,179.9794,179.1018,179.2414,29884.0
2024-08-05 12:30:00,179.67,179.67,177.03,178.03,35294.0,179.1816,179.1816,176.5488,177.5461,35294.0
2024-08-05 13:00:00,178.03,179.54,178.03,178.98,24908.0,177.5461,179.0519,177.5461,178.4935,24908.0
2024-08-05 13:30:00,179.0,179.69,178.78,179.53,35932.0,178.5134,179.2015,178.294,179.042,35932.0
2024-08-05 14:00:00,179.53,182.08,179.52,181.5,237512.0,179.042,181.585,179.032,181.0066,237512.0
2024-08-05 14:30:00,181.43,181.52,180.59,180.68,61724.0,180.9368,181.0266,180.0991,180.1888,61724.0
2024-08-05 15:00:00,180.63,180.94,179.7,179.76,25619.0,180.139,180.4481,179.2115,179.2713,25619.0
2024-08-05 15:30:00,179.82,179.82,178.2,178.7,112719.0,179.3312,179.3312,177.7156,178.2142,112719.0
2024-08-06 09:30:00,178.97,181.84,178.65,181.33,11513.0,178.4835,181.3457,178.1644,180.8371,11513.0
2024-08-06 10:00:00,180.83,181.5,179.72,179.88,26601.0,180.3384,181.0066,179.2315,179.391,26601.0
2024-08-06 10:30:00,179.88,180.11,179.4,179.49,15262.0,179.391,179.6204,178.9123,179.0021,15262.0
2024-08-06 11:00:00,179.59,179.72,178.78,178.98,6687.0,179.1018,179.2315,178.294,178.4935,6687.0
2024-08-06 11:30:00,179.09,179.73,178.96,179.34,11395.0,178.6032,179.2414,178.4735,178.8525,11395.0
2024-08-06 12:00:00,179.44,179.55,178.86,179.07,5858.0,178.9522,179.0619,178.3738,178.5832,5858.0
2024-08-06 12:30:00,179.03,179.21,178.58,178.86,7047.0,178.5433,178.7228,178.0946,178.3738,7047.0
2024-08-06 13:00:00,178.9,179.31,178.77,179.17,10852.0,178.4137,178.8226,178.284,178.683,10852.0
2024-08-06 13:30:00,179.29,179.46,178.9,179.33,8862.0,178.8026,178.9722,178.4137,178.8425,8862.0
2024-08-06 14:00:00,179.33,179.67,179.08,179.67,8357.0,178.8425,179.1816,178.5932,179.1816,8357.0
2024-08-06 14:30:00,179.65,180.53,179.65,179.76,12364.0,179.1616,180.0393,179.1616,179.2713,12364.0
2024-08-06 15:00:00,179.71,179.74,179.11,179.5,13179.0,179.2215,179.2514,178.6231,179.0121,13179.0
2024-08-06 15:30:00,179.32,179.49,176.81,177.16,149714.0,178.8325,179.0021,176.3294,176.6784,149714.0
2024-08-07 09:30:00,178.37,180.88,177.27,180.72,41005.0,177.8851,180.3883,176.7881,180.2287,41005.0
2024-08-07 10:00:00,180.7,181.68,179.59,179.67,22464.0,180.2088,181.1861,179.1018,179.1816,22464.0
2024-08-07 10:30:00,179.88,180.02,179.67,179.7,20889.0,179.391,179.5306,179.1816,179.2115,20889.0
2024-08-07 11:00:00,179.71,179.81,178.83,178.98,11113.0,179.2215,179.3212,178.3439,178.4935,11113.0
2024-08-07 11:30:00,178.99,179.64,178.96,179.27,44530.0,178.5034,179.1517,178.4735,178.7827,44530.0
2024-08-07 12:00:00,179.2,180.06,178.96,179.8,24857.0,178.7129,179.5705,178.4735,179.3112,24857.0
2024-08-07 12:30:00,180.0,180.01,179.59,179.66,13679.0,179.5107,179.5207,179.1018,179.1716,13679.0
2024-08-07 13:00:00,179.65,179.65,178.87,178.87,21070.0,179.1616,179.1616,178.3838,178.3838,21070.0
2024-08-07 13:30:00,178.95,179.01,177.43,177.44,24885.0,178.4636,178.5234,176.9477,176.9577,24885.0
2024-08-07 14:00:00,177.44,177.89,176.95,177.03,13706.0,176.9577,177.4064,176.469,176.5488,13706.0
2024-08-07 14:30:00,177.03,177.16,175.96,176.46,16950.0,176.5488,176.6784,175.4817,175.9803,16950.0
2024-08-07 15:00:00,176.4,176.71,175.98,176.0,30903.0,175.9205,176.2296,175.5016,175.5216,30903.0
2024-08-07 15:30:00,176.09,176.22,175.07,175.36,69336.0,175.6113,175.741,174.5941,174.8833,69336.0
2024-08-08 09:30:00,175.34,176.86,175.09,176.86,13791.0,174.8634,176.3792,174.614,176.3792,13791.0
2024-08-08 10:00:00,176.64,177.95,176.64,177.72,22882.0,176.1598,177.4663,176.1598,177.2369,22882.0
2024-08-08 10:30:00,177.72,177.95,176.85,177.71,12138.0,177.2369,177.4663,176.3693,177.2269,12138.0
2024-08-08 11:00:00,177.74,177.86,177.11,177.14,12526.0,177.2568,177.3765,176.6286,176.6585,12526.0
2024-08-08 11:30:00,177.28,177.29,176.58,176.58,6979.0,176.7981,176.8081,176.1,176.1,6979.0
2024-08-08 12:00:00,176.67,176.77,176.24,176.57,17020.0,176.1897,176.2895,175.7609,176.09,17020.0
2024-08-08 12:30:00,176.34,176.35,175.93,176.14,8606.0,175.8606,175.8706,175.4518,175.6612,8606.0
2024-08-08 13:00:00,176.1,176.9,175.96,176.74,18340.0,175.6213,176.4191,175.4817,176.2596,18340.0
2024-08-08 13:30:00,177.01,177.7,176.94,177.62,10401.0,176.5288,177.2169,176.459,177.1372,10401.0
2024-08-08 14:00:00,177.62,177.96,177.5,177.57,7823.0,177.1372,177.4762,177.0175,177.0873,7823.0
2024-08-08 14:30:00,177.74,177.92,177.26,177.36,8035.0,177.2568,177.4364,176.7781,176.8779,8035.0
2024-08-08 15:00:00,177.38,177.66,176.76,176.88,14981.0,176.8978,177.1771,176.2795,176.3992,14981.0
2024-08-08 15:30:00,176.82,177.39,176.34,177.36,75302.0,176.3393,176.9078,175.8606,176.8779,75302.0
2024-08-09 09:30:00,177.5,177.5,176.51,176.93,17511.0,177.0175,177.0175,176.0302,176.449,17511.0
2024-08-09 10:00:00,176.65,176.92,175.69,175.8,9823.0,176.1698,176.4391,175.2124,175.3221,9823.0
2024-08-09 10:30:00,175.79,175.91,175.38,175.47,9018.0,175.3121,175.4318,174.9033,174.993,9018.0
2024-08-09 11:00:00,175.45,175.69,175.3,175.53,9387.0,174.9731,175.2124,174.8235,175.0528,9387.0
2024-08-09 11:30:00,175.53,175.96,175.14,175.15,11854.0,175.0528,175.4817,174.6639,174.6739,11854.0
2024-08-09 12:00:00,175.25,175.27,174.46,174.57,7986.0,174.7736,174.7936,173.9858,174.0955,7986.0
2024-08-09 12:30:00,174.6,175.6,174.6,175.52,12730.0,174.1254,175.1227,174.1254,175.0429,12730.0
2024-08-09 13:00:00,175.45,176.26,175.15,176.25,10796.0,174.9731,175.7809,174.6739,175.7709,10796.0
2024-08-09 13:30:00,176.26,176.56,175.96,175.97,6892.0,175.7809,176.08,175.4817,175.4917,6892.0
2024-08-09 14:00:00,176.08,176.15,175.57,175.62,8089.0,175.6014,175.6712,175.0927,175.1426,8089.0
2024-08-09 14:30:00,175.71,175.84,175.18,175.49,8259.0,175.2324,175.362,174.7038,175.013,8259.0
2024-08-09 15:00:00,175.49,175.57,175.07,175.34,9477.0,175.013,175.0927,174.5941,174.8634,9477.0
2024-08-09 15:30:00,175.33,175.36,174.57,175.0,64439.0,174.8534,174.8833,174.0955,174.5243,64439.0
2024-08-12 09:30:00,174.85,175.36,173.69,174.16,10807.0,174.3747,174.8833,173.2178,173.6866,10807.0
2024-08-12 10:00:00,174.28,174.74,173.93,174.64,12451.0,173.8062,174.265,173.4572,174.1653,12451.0
2024-08-12 10:30:00,174.74,175.17,174.55,174.68,12527.0,174.265,174.6938,174.0755,174.2052,12527.0
2024-08-12 11:00:00,174.86,175.05,174.34,174.75,20054.0,174.3847,174.5742,173.8661,174.275,20054.0
2024-08-12 11:30:00,174.66,174.95,174.46,174.87,12724.0,174.1852,174.4744,173.9858,174.3946,12724.0
2024-08-12 12:00:00,174.77,174.86,173.9,173.94,13063.0,174.2949,174.3847,173.4273,173.4672,13063.0
2024-08-12 12:30:00,174.05,174.74,173.9,174.52,10582.0,173.5769,174.265,173.4273,174.0456,10582.0
2024-08-12 13:00:00,174.43,174.68,174.27,174.65,12186.0,173.9558,174.2052,173.7963,174.1752,12186.0
2024-08-12 13:30:00,174.64,174.79,174.42,174.67,12047.0,174.1653,174.3149,173.9459,174.1952,12047.0
2024-08-12 14:00:00,174.67,174.67,174.07,174.15,17390.0,174.1952,174.1952,173.5968,173.6766,17390.0
2024-08-12 14:30:00,174.1,174.52,174.1,174.36,13555.0,173.6267,174.0456,173.6267,173.886,13555.0
2024-08-12 15:00:00,174.36,174.86,174.27,174.83,10093.0,173.886,174.3847,173.7963,174.3548,10093.0
2024-08-12 15:30:00,174.79,174.92,173.88,174.85,65239.0,174.3149,174.4445,173.4073,174.3747,65239.0
2024-08-13 09:30:00,174.8,175.55,174.07,174.59,34575.0,174.3248,175.0728,173.5968,174.1154,34575.0
2024-08-13 10:00:00,174.69,174.99,173.79,173.95,12216.0,174.2151,174.5143,173.3176,173.4771,12216.0
2024-08-13 10:30:00,173.89,174.94,173.7,174.83,14587.0,173.4173,174.4645,173.2278,174.3548,14587.0
2024-08-13 11:00:00,174.65,174.66,174.11,174.3,8918.0,174.1752,174.1852,173.6367,173.8262,8918.0
2024-08-13 11:30:00,174.27,174.88,174.27,174.76,29333.0,173.7963,174.4046,173.7963,174.2849,29333.0
2024-08-13 12:00:00,174.76,175.08,174.74,174.94,9996.0,174.2849,174.6041,174.265,174.4645,9996.0
2024-08-13 12:30:00,174.92,175.22,174.88,174.98,9685.0,174.4445,174.7437,174.4046,174.5043,9685.0
2024-08-13 13:00:00,174.97,175.16,174.9,175.11,9462.0,174.4944,174.6839,174.4246,174.634,9462.0
2024-08-13 13:30:00,175.14,175.54,175.03,175.48,10127.0,174.6639,175.0628,174.5542,175.003,10127.0
2024-08-13 14:00:00,175.49,175.53,174.96,175.04,14273.0,175.013,175.0528,174.4844,174.5642,14273.0
2024-08-13 14:30:00,175.12,175.56,175.06,175.27,20121.0,174.644,175.0828,174.5841,174.7936,20121.0
2024-08-13 15:00:00,175.24,175.29,174.64,174.91,26760.0,174.7636,174.8135,174.1653,174.4345,26760.0
2024-08-13 15:30:00,174.96,174.99,174.32,174.79,46560.0,174.4844,174.5143,173.8461,174.3149,46560.0
2024-08-14 09:30:00,173.98,174.61,173.45,173.46,24124.0,173.5071,174.1353,172.9785,172.9885,24124.0
2024-08-14 10:00:00,173.42,173.42,172.49,173.11,29915.0,172.9486,172.9486,172.0211,172.6394,29915.0
2024-08-14 10:30:00,173.1,173.68,172.77,173.68,15367.0,172.6295,173.2079,172.3004,173.2079,15367.0
2024-08-14 11:00:00,173.54,173.9,173.35,173.56,23361.0,173.0683,173.4273,172.8788,173.0882,23361.0
2024-08-14 11:30:00,173.55,174.47,173.55,174.36,55519.0,173.0782,173.9957,173.0782,173.886,55519.0
2024-08-14 12:00:00,174.36,174.91,174.34,174.7,11293.0,173.886,174.4345,173.8661,174.2251,11293.0
2024-08-14 12:30:00,174.65,174.88,174.5,174.88,10442.0,174.1752,174.4046,174.0256,174.4046,10442.0
2024-08-14 13:00:00,174.88,174.88,174.36,174.69,14968.0,174.4046,174.4046,173.886,174.2151,14968.0
2024-08-14 13:30:00,174.69,175.43,174.66,175.3,19553.0,174.2151,174.9531,174.1852,174.8235,19553.0
2024-08-14 14:00:00,175.21,175.21,174.75,174.93,12812.0,174.7337,174.7337,174.275,174.4545,12812.0
2024-08-14 14:30:00,175.02,175.32,174.81,175.17,16789.0,174.5442,174.8434,174.3348,174.6938,16789.0
2024-08-14 15:00:00,175.23,175.3,174.7,174.8,16422.0,174.7537,174.8235,174.2251,174.3248,16422.0
2024-08-14 15:30:00,174.7,175.09,174.4,174.86,63340.0,174.2251,174.614,173.9259,174.3847,63340.0
2024-08-15 09:30:00,176.39,178.29,175.7,178.27,30207.0,175.9105,177.8053,175.2224,177.7854,30207.0
2024-08-15 10:00:00,178.23,178.42,177.38,177.84,27464.0,177.7455,177.935,176.8978,177.3566,27464.0
2024-08-15 10:30:00,177.69,178.25,177.54,177.96,13521.0,177.207,177.7655,177.0574,177.4762,13521.0
2024-08-15 11:00:00,178.0,178.99,177.91,178.81,14519.0,177.5161,178.5034,177.4264,178.3239,14519.0
2024-08-15 11:30:00,178.7,179.0,178.61,178.96,12278.0,178.2142,178.5134,178.1245,178.4735,12278.0
2024-08-15 12:00:00,178.87,179.18,178.87,179.17,11914.0,178.3838,178.6929,178.3838,178.683,11914.0
2024-08-15 12:30:00,179.1,179.14,178.32,178.41,22014.0,178.6131,178.653,177.8353,177.925,22014.0
2024-08-15 13:00:00,178.33,178.46,178.15,178.21,11347.0,177.8452,177.9749,177.6657,177.7256,11347.0
2024-08-15 13:30:00,178.22,178.7,178.2,178.34,11078.0,177.7355,178.2142,177.7156,177.8552,11078.0
2024-08-15 14:00:00,178.32,178.63,178.25,178.47,10004.0,177.8353,178.1444,177.7655,177.9849,10004.0
2024-08-15 14:30:00,178.56,178.65,177.67,177.94,17538.0,178.0746,178.1644,177.187,177.4563,17538.0
2024-08-15 15:00:00,177.81,178.06,177.52,177.66,16624.0,177.3267,177.576,177.0374,177.1771,16624.0
2024-08-15 15:30:00,177.65,177.78,176.77,177.78,115476.0,177.1671,177.2967,176.2895,177.2967,115476.0
2024-08-16 09:30:00,177.83,178.49,176.87,178.11,23230.0,177.3466,178.0048,176.3892,177.6258,23230.0
2024-08-16 10:00:00,178.69,178.86,178.25,178.7,8892.0,178.2043,178.3738,177.7655,178.2142,8892.0
2024-08-16 10:30:00,178.58,179.57,178.33,179.11,17912.0,178.0946,179.0819,177.8452,178.6231,17912.0
2024-08-16 11:00:00,179.19,179.19,178.7,178.73,8150.0,178.7029,178.7029,178.2142,178.2441,8150.0
2024-08-16 11:30:00,178.72,179.33,178.61,179.33,20604.0,178.2342,178.8425,178.1245,178.8425,20604.0
2024-08-16 12:00:00,179.15,179.68,179.06,179.59,19413.0,178.663,179.1916,178.5733,179.1018,19413.0
2024-08-16 12:30:00,179.56,180.17,179.56,180.09,11459.0,179.0719,179.6802,179.0719,179.6005,11459.0
2024-08-16 13:00:00,180.07,180.38,179.81,179.98,14823.0,179.5805,179.8897,179.3212,179.4908,14823.0
2024-08-16 13:30:00,180.01,180.3,179.56,179.63,13197.0,179.5207,179.8099,179.0719,179.1417,13197.0
2024-08-16 14:00:00,179.63,179.66,179.05,179.07,11354.0,179.1417,179.1716,178.5633,178.5832,11354.0
2024-08-16 14:30:00,179.08,179.21,178.85,179.1,10218.0,178.5932,178.7228,178.3638,178.6131,10218.0
2024-08-16 15:00:00,179.11,179.14,178.78,178.78,7480.0,178.6231,178.653,178.294,178.294,7480.0
2024-08-16 15:30:00,178.78,180.08,178.76,179.95,91025.0,178.294,179.5905,178.2741,179.4608,91025.0
2024-08-19 09:30:00,180.5,182.0,180.0,181.24,25513.0,180.0093,181.5053,179.5107,180.7473,25513.0
2024-08-19 10:00:00,180.86,181.28,180.12,180.67,43800.0,180.3684,180.7872,179.6304,180.1789,43800.0
2024-08-19 10:30:00,180.62,181.23,180.47,181.17,15036.0,180.129,180.7374,179.9794,180.6775,15036.0
2024-08-19 11:00:00,181.17,181.74,181.08,181.48,14865.0,180.6775,181.246,180.5878,180.9867,14865.0
2024-08-19 11:30:00,181.48,182.05,181.48,181.54,19167.0,180.9867,181.5551,180.9867,181.0465,19167.0
2024-08-19 12:00:00,181.59,181.84,181.35,181.36,15049.0,181.0964,181.3457,180.857,180.867,15049.0
2024-08-19 12:30:00,181.26,181.31,181.07,181.24,9393.0,180.7673,180.8171,180.5778,180.7473,9393.0
2024-08-19 13:00:00,181.28,181.59,180.88,181.53,17178.0,180.7872,181.0964,180.3883,181.0365,17178.0
2024-08-19 13:30:00,181.56,181.8,181.39,181.8,32344.0,181.0665,181.3058,180.8969,181.3058,32344.0
2024-08-19 14:00:00,181.76,181.92,181.38,181.38,17342.0,181.2659,181.4255,180.8869,180.8869,17342.0
2024-08-19 14:30:00,181.38,182.03,181.11,181.56,14781.0,180.8869,181.5352,180.6177,181.0665,14781.0
2024-08-19 15:00:00,181.53,181.96,181.49,181.93,59771.0,181.0365,181.4654,180.9966,181.4355,59771.0
2024-08-19 15:30:00,181.93,182.91,181.77,182.89,72305.0,181.4355,182.4128,181.2759,182.3928,72305.0
2024-08-20 09:30:00,184.02,184.02,180.78,180.82,33534.0,183.5198,183.5198,180.2886,180.3285,33534.0
2024-08-20 10:00:00,180.81,181.32,179.74,179.8,20640.0,180.3185,180.8271,179.2514,179.3112,20640.0
2024-08-20 10:30:00,179.77,180.34,179.76,180.32,11270.0,179.2813,179.8498,179.2713,179.8298,11270.0
2024-08-20 11:00:00,180.33,180.34,179.49,179.55,10372.0,179.8398,179.8498,179.0021,179.0619,10372.0
2024-08-20 11:30:00,179.6,179.74,179.43,179.44,10460.0,179.1118,179.2514,178.9422,178.9522,10460.0
2024-08-20 12:00:00,179.43,179.54,178.73,179.13,11906.0,178.9422,179.0519,178.2441,178.6431,11906.0
2024-08-20 12:30:00,179.13,179.15,178.83,178.97,8369.0,178.6431,178.663,178.3439,178.4835,8369.0
2024-08-20 13:00:00,178.89,179.12,178.57,178.99,12459.0,178.4037,178.6331,178.0846,178.5034,12459.0
2024-08-20 13:30:00,178.99,179.12,178.44,179.0,27838.0,178.5034,178.6331,177.9549,178.5134,27838.0
2024-08-20 14:00:00,178.99,179.66,178.99,179.63,10692.0,178.5034,179.1716,178.5034,179.1417,10692.0
2024-08-20 14:30:00,179.63,179.65,178.99,179.09,17065.0,179.1417,179.1616,178.5034,178.6032,17065.0
2024-08-20 15:00:00,179.14,179.2,178.59,178.63,25993.0,178.653,178.7129,178.1045,178.1444,25993.0
2024-08-20 15:30:00,178.64,178.96,178.3,178.78,76936.0,178.1544,178.4735,177.8153,178.294,76936.0
2024-08-21 09:30:00,178.91,180.33,178.77,179.56,13981.0,178.4237,179.8398,178.284,179.0719,13981.0
2024-08-21 10:00:00,179.57,181.71,179.43,181.5,20457.0,179.0819,181.216,178.9422,181.0066,20457.0
2024-08-21 10:30:00,181.51,182.21,180.76,180.86,9569.0,181.0166,181.7147,180.2686,180.3684,9569.0
2024-08-21 11:00:00,180.73,181.27,180.42,180.45,7899.0,180.2387,180.7772,179.9296,179.9595,7899.0
2024-08-21 11:30:00,180.45,180.71,180.43,180.53,6046.0,179.9595,180.2188,179.9395,180.0393,6046.0
2024-08-21 12:00:00,180.52,181.13,180.31,180.73,21901.0,180.0293,180.6376,179.8199,180.2387,21901.0
2024-08-21 12:30:00,180.59,181.34,180.59,181.18,9964.0,180.0991,180.8471,180.0991,180.6875,9964.0
2024-08-21 13:00:00,181.18,181.44,180.95,181.26,14606.0,180.6875,180.9468,180.4581,180.7673,14606.0
2024-08-21 13:30:00,181.27,181.32,180.98,181.23,8523.0,180.7772,180.8271,180.488,180.7374,8523.0
2024-08-21 14:00:00,181.15,181.38,180.7,180.94,15974.0,180.6576,180.8869,180.2088,180.4481,15974.0
2024-08-21 14:30:00,180.94,181.23,180.87,181.1,12094.0,180.4481,180.7374,180.3783,180.6077,12094.0
2024-08-21 15:00:00,181.1,181.15,180.36,180.47,19800.0,180.6077,180.6576,179.8697,179.9794,19800.0
2024-08-21 15:30:00,180.37,180.51,180.06,180.3,47158.0,179.8797,180.0193,179.5705,179.8099,47158.0
2024-08-22 09:30:00,180.31,180.7,179.94,180.38,5390.0,179.8199,180.2088,179.4509,179.8897,5390.0
2024-08-22 10:00:00,180.23,181.41,180.13,181.0,9133.0,179.7401,180.9169,179.6403,180.508,9133.0
2024-08-22 10:30:00,181.08,181.61,181.03,181.52,8810.0,180.5878,181.1163,180.5379,181.0266,8810.0
2024-08-22 11:00:00,181.52,181.65,180.53,180.58,27696.0,181.0266,181.1562,180.0393,180.0891,27696.0
2024-08-22 11:30:00,180.59,180.92,180.47,180.5,9594.0,180.0991,180.4282,179.9794,180.0093,9594.0
2024-08-22 12:00:00,180.52,180.52,180.17,180.17,8050.0,180.0293,180.0293,179.6802,179.6802,8050.0
2024-08-22 12:30:00,180.25,180.37,179.7,179.71,5125.0,179.76,179.8797,179.2115,179.2215,5125.0
2024-08-22 13:00:00,179.71,179.89,179.41,179.67,9422.0,179.2215,179.401,178.9223,179.1816,9422.0
2024-08-22 13:30:00,179.58,179.71,179.12,179.12,6031.0,179.0918,179.2215,178.6331,178.6331,6031.0
2024-08-22 14:00:00,179.14,179.46,178.97,179.44,9177.0,178.653,178.9722,178.4835,178.9522,9177.0
2024-08-22 14:30:00,179.42,179.74,179.42,179.42,7510.0,178.9323,179.2514,178.9323,178.9323,7510.0
2024-08-22 15:00:00,179.47,179.73,179.35,179.46,13208.0,178.9821,179.2414,178.8625,178.9722,13208.0
2024-08-22 15:30:00,179.53,180.11,179.32,180.1,66852.0,179.042,179.6204,178.8325,179.6104,66852.0
2024-08-23 09:30:00,180.18,181.23,179.9,180.16,9140.0,179.6902,180.7374,179.411,179.6703,9140.0
2024-08-23 10:00:00,180.28,180.52,179.68,179.77,8626.0,179.7899,180.0293,179.1916,179.2813,8626.0
2024-08-23 10:30:00,179.75,180.27,178.49,178.5,11234.0,179.2614,179.78,178.0048,178.0148,11234.0
2024-08-23 11:00:00,178.57,179.14,178.47,179.14,13773.0,178.0846,178.653,177.9849,178.653,13773.0
2024-08-23 11:30:00,179.16,179.49,179.05,179.28,6504.0,178.673,179.0021,178.5633,178.7927,6504.0
2024-08-23 12:00:00,179.2,179.27,178.97,178.99,10509.0,178.7129,178.7827,178.4835,178.5034,10509.0
2024-08-23 12:30:00,179.1,179.14,178.92,179.05,3556.0,178.6131,178.653,178.4336,178.5633,3556.0
2024-08-23 13:00:00,179.05,179.15,179.0,179.13,2267.0,178.5633,178.663,178.5134,178.6431,2267.0
2024-08-23 13:30:00,179.35,179.4,178.97,178.97,8583.0,178.8625,178.9123,178.4835,178.4835,8583.0
2024-08-23 14:00:00,179.0,179.18,178.9,179.03,4054.0,178.5134,178.6929,178.4137,178.5433,4054.0
2024-08-23 14:30:00,179.19,179.51,179.03,179.47,7948.0,178.7029,179.022,178.5433,178.9821,7948.0
2024-08-23 15:00:00,179.62,179.79,179.4,179.46,10501.0,179.1317,179.3013,178.9123,178.9722,10501.0
2024-08-23 15:30:00,179.54,179.55,179.0,179.33,21567.0,179.0519,179.0619,178.5134,178.8425,21567.0
2024-08-26 09:30:00,179.8,180.87,179.8,180.17,11397.0,179.3112,180.3783,179.3112,179.6802,11397.0
2024-08-26 10:00:00,180.22,180.74,180.19,180.52,13556.0,179.7301,180.2487,179.7002,180.0293,13556.0
2024-08-26 10:30:00,180.56,181.38,180.56,181.28,12767.0,180.0692,180.8869,180.0692,180.7872,12767.0
2024-08-26 11:00:00,181.25,181.36,181.05,181.15,8221.0,180.7573,180.867,180.5578,180.6576,8221.0
2024-08-26 11:30:00,181.16,181.36,181.05,181.25,7502.0,180.6675,180.867,180.5578,180.7573,7502.0
2024-08-26 12:00:00,181.23,181.6,181.23,181.6,6328.0,180.7374,181.1063,180.7374,181.1063,6328.0
2024-08-26 12:30:00,181.57,181.73,181.51,181.66,3612.0,181.0764,181.236,181.0166,181.1662,3612.0
2024-08-26 13:00:00,181.78,182.5,181.73,182.23,16970.0,181.2859,182.0039,181.236,181.7346,16970.0
2024-08-26 13:30:00,182.22,182.23,181.36,181.46,7895.0,181.7247,181.7346,180.867,180.9667,7895.0
2024-08-26 14:00:00,181.5,181.6,181.18,181.5,7655.0,181.0066,181.1063,180.6875,181.0066,7655.0
2024-08-26 14:30:00,181.56,181.86,181.4,181.71,10226.0,181.0665,181.3656,180.9069,181.216,10226.0
2024-08-26 15:00:00,181.64,181.76,181.06,181.32,25895.0,181.1462,181.2659,180.5678,180.8271,25895.0
2024-08-26 15:30:00,181.19,181.58,181.11,181.56,56278.0,180.6975,181.0864,180.6177,181.0665,56278.0
2024-08-27 09:30:00,181.5,181.75,180.71,180.78,6111.0,181.0066,181.2559,180.2188,180.2886,6111.0
2024-08-27 10:00:00,180.59,180.83,179.81,180.71,9379.0,180.0991,180.3384,179.3212,180.2188,9379.0
2024-08-27 10:30:00,180.61,180.76,180.5,180.68,3017.0,180.119,180.2686,180.0093,180.1888,3017.0
2024-08-27 11:00:00,180.61,181.01,180.49,180.8,24749.0,180.119,180.518,179.9994,180.3085,24749.0
2024-08-27 11:30:00,180.8,180.95,180.55,180.55,15580.0,180.3085,180.4581,180.0592,180.0592,15580.0
2024-08-27 12:00:00,180.49,180.76,180.49,180.73,11421.0,179.9994,180.2686,179.9994,180.2387,11421.0
2024-08-27 12:30:00,180.64,181.04,180.64,180.94,20498.0,180.149,180.5479,180.149,180.4481,20498.0
2024-08-27 13:00:00,181.0,181.2,180.92,181.2,6115.0,180.508,180.7074,180.4282,180.7074,6115.0
2024-08-27 13:30:00,181.22,181.34,181.0,181.01,4591.0,180.7274,180.8471,180.508,180.518,4591.0
2024-08-27 14:00:00,181.06,181.89,180.99,181.78,29343.0,180.5678,181.3956,180.498,181.2859,29343.0
2024-08-27 14:30:00,181.78,181.87,181.42,181.51,17186.0,181.2859,181.3756,180.9268,181.0166,17186.0
2024-08-27 15:00:00,181.5,181.85,181.29,181.46,13341.0,181.0066,181.3557,180.7972,180.9667,13341.0
2024-08-27 15:30:00,181.32,181.82,181.06,181.8,52559.0,180.8271,181.3257,180.5678,181.3058,52559.0
2024-08-28 09:30:00,181.37,182.74,180.51,182.4,13790.0,180.877,182.2432,180.0193,181.9042,13790.0
2024-08-28 10:00:00,182.03,182.5,181.48,181.65,7293.0,181.5352,182.0039,180.9867,181.1562,7293.0
2024-08-28 10:30:00,181.48,181.95,181.44,181.78,8654.0,180.9867,181.4554,180.9468,181.2859,8654.0
2024-08-28 11:00:00,181.86,182.63,181.76,182.19,10635.0,181.3656,182.1335,181.2659,181.6947,10635.0
2024-08-28 11:30:00,182.11,182.22,181.55,181.61,11920.0,181.615,181.7247,181.0565,181.1163,11920.0
2024-08-28 12:00:00,181.61,181.61,181.15,181.26,6559.0,181.1163,181.1163,180.6576,180.7673,6559.0
2024-08-28 12:30:00,181.34,181.54,181.22,181.41,6870.0,180.8471,181.0465,180.7274,180.9169,6870.0
2024-08-28 13:00:00,181.32,181.49,180.97,181.15,7101.0,180.8271,180.9966,180.4781,180.6576,7101.0
2024-08-28 13:30:00,181.19,181.22,180.34,180.34,10041.0,180.6975,180.7274,179.8498,179.8498,10041.0
2024-08-28 14:00:00,180.34,180.42,180.0,180.19,7259.0,179.8498,179.9296,179.5107,179.7002,7259.0
2024-08-28 14:30:00,180.24,180.75,180.2,180.75,8609.0,179.75,180.2587,179.7102,180.2587,8609.0
2024-08-28 15:00:00,180.86,180.96,180.57,180.85,9768.0,180.3684,180.4681,180.0791,180.3584,9768.0
2024-08-28 15:30:00,180.81,181.43,180.46,181.21,47791.0,180.3185,180.9368,179.9694,180.7174,47791.0
2024-08-29 09:30:00,182.01,182.12,180.98,181.74,9451.0,181.5152,181.6249,180.488,181.246,9451.0
2024-08-29 10:00:00,181.81,183.36,181.81,183.05,15440.0,181.3158,182.8616,181.3158,182.5524,15440.0
2024-08-29 10:30:00,183.14,183.14,182.62,182.76,5001.0,182.6422,182.6422,182.1236,182.2632,5001.0
2024-08-29 11:00:00,182.87,183.25,182.76,183.25,5413.0,182.3729,182.7519,182.2632,182.7519,5413.0
2024-08-29 11:30:00,183.27,183.29,183.08,183.24,1692.0,182.7718,182.7918,182.5823,182.7419,1692.0
2024-08-29 12:00:00,183.38,183.54,183.19,183.5,5668.0,182.8815,183.0411,182.692,183.0012,5668.0
2024-08-29 12:30:00,183.5,183.68,183.41,183.48,3428.0,183.0012,183.1807,182.9114,182.9812,3428.0
2024-08-29 13:00:00,183.4,183.46,183.1,183.11,2528.0,182.9015,182.9613,182.6023,182.6122,2528.0
2024-08-29 13:30:00,183.18,183.19,182.93,183.04,4323.0,182.6821,182.692,182.4327,182.5424,4323.0
2024-08-29 14:00:00,183.02,183.1,182.66,182.74,13152.0,182.5225,182.6023,182.1635,182.2432,13152.0
2024-08-29 14:30:00,182.82,182.82,182.04,182.05,4857.0,182.323,182.323,181.5452,181.5551,4857.0
2024-08-29 15:00:00,181.91,182.17,181.78,182.17,4979.0,181.4155,181.6748,181.2859,181.6748,4979.0
2024-08-29 15:30:00,182.13,182.13,181.57,182.07,16329.0,181.6349,181.6349,181.0764,181.5751,16329.0
2024-08-30 09:30:00,182.38,184.53,182.38,183.35,12325.0,181.8842,184.0284,181.8842,182.8516,12325.0
2024-08-30 10:00:00,183.1,183.76,182.93,183.02,5363.0,182.6023,183.2605,182.4327,182.5225,5363.0
2024-08-30 10:30:00,183.02,183.44,183.01,183.27,7334.0,182.5225,182.9413,182.5125,182.7718,7334.0
2024-08-30 11:00:00,183.17,183.51,182.52,182.53,7797.0,182.6721,183.0112,182.0238,182.0338,7797.0
2024-08-30 11:30:00,182.53,183.14,182.52,182.9,8075.0,182.0338,182.6422,182.0238,182.4028,8075.0
2024-08-30 12:00:00,182.78,183.19,182.75,183.03,6264.0,182.2831,182.692,182.2532,182.5325,6264.0
2024-08-30 12:30:00,183.12,183.45,182.97,183.45,4732.0,182.6222,182.9513,182.4726,182.9513,4732.0
2024-08-30 13:00:00,183.49,183.59,183.36,183.39,4623.0,182.9912,183.0909,182.8616,182.8915,4623.0
2024-08-30 13:30:00,183.47,183.58,183.25,183.25,5318.0,182.9713,183.081,182.7519,182.7519,5318.0
2024-08-30 14:00:00,183.24,183.83,183.23,183.43,10577.0,182.7419,183.3303,182.7319,182.9314,10577.0
2024-08-30 14:30:00,183.5,184.01,183.48,183.65,11695.0,183.0012,183.5098,182.9812,183.1508,11695.0
2024-08-30 15:00:00,183.66,184.15,183.47,184.15,7328.0,183.1607,183.6494,182.9713,183.6494,7328.0
2024-08-30 15:30:00,184.04,184.46,183.55,183.92,69668.0,183.5397,183.9586,183.051,183.42,69668.0
2024-09-03 09:30:00,183.73,185.27,181.8,185.11,24048.0,183.2306,184.7664,181.3058,184.6068,24048.0
2024-09-03 10:00:00,185.19,186.39,184.63,186.39,25635.0,184.6866,185.8833,184.1281,185.8833,25635.0
2024-09-03 10:30:00,186.33,186.76,185.84,186.56,8396.0,185.8235,186.2523,185.3348,186.0529,8396.0
2024-09-03 11:00:00,186.54,187.3,186.17,186.81,18320.0,186.0329,186.7909,185.6639,186.3022,18320.0
2024-09-03 11:30:00,187.02,187.03,186.23,186.5,14960.0,186.5116,186.5216,185.7238,185.993,14960.0
2024-09-03 12:00:00,186.49,186.75,186.28,186.67,10277.0,185.9831,186.2423,185.7736,186.1626,10277.0
2024-09-03 12:30:00,186.69,187.07,186.29,186.95,13761.0,186.1825,186.5615,185.7836,186.4418,13761.0
2024-09-03 13:00:00,186.91,187.13,186.63,187.0,8900.0,186.4019,186.6213,186.1227,186.4917,8900.0
2024-09-03 13:30:00,186.84,186.98,186.4,186.5,6054.0,186.3321,186.4717,185.8933,185.993,6054.0
2024-09-03 14:00:00,186.44,186.46,185.57,185.57,18643.0,185.9332,185.9531,185.0656,185.0656,18643.0
2024-09-03 14:30:00,185.67,185.75,184.7,184.71,13990.0,185.1653,185.2451,184.1979,184.2079,13990.0
2024-09-03 15:00:00,184.71,185.1,184.35,185.05,13919.0,184.2079,184.5968,183.8489,184.547,13919.0
2024-09-03 15:30:00,185.1,185.52,184.71,184.95,88854.0,184.5968,185.0157,184.2079,184.4472,88854.0
2024-09-04 09:30:00,185.03,185.59,184.0,184.79,18013.0,184.527,185.0855,183.4998,184.2877,18013.0
2024-09-04 10:00:00,184.61,185.04,184.17,184.91,10457.0,184.1082,184.537,183.6694,184.4073,10457.0
2024-09-04 10:30:00,184.93,184.93,183.88,183.94,10804.0,184.4273,184.4273,183.3801,183.44,10804.0
2024-09-04 11:00:00,183.74,184.02,183.54,183.54,8345.0,183.2405,183.5198,183.0411,183.0411,8345.0
2024-09-04 11:30:00,183.54,184.13,183.25,184.13,4576.0,183.0411,183.6295,182.7519,183.6295,4576.0
2024-09-04 12:00:00,184.03,184.17,183.57,183.64,5094.0,183.5297,183.6694,183.071,183.1408,5094.0
2024-09-04 12:30:00,183.67,183.95,183.63,183.65,3025.0,183.1707,183.45,183.1308,183.1508,3025.0
2024-09-04 13:00:00,183.79,183.79,183.36,183.36,7541.0,183.2904,183.2904,182.8616,182.8616,7541.0
2024-09-04 13:30:00,183.44,183.51,183.16,183.51,7133.0,182.9413,183.0112,182.6621,183.0112,7133.0
2024-09-04 14:00:00,183.55,184.32,183.55,184.29,5242.0,183.051,183.819,183.051,183.789,5242.0
2024-09-04 14:30:00,184.29,184.87,184.26,184.87,8214.0,183.789,184.3675,183.7591,184.3675,8214.0
2024-09-04 15:00:00,184.75,185.01,184.56,184.86,9965.0,184.2478,184.5071,184.0583,184.3575,9965.0
2024-09-04 15:30:00,184.85,185.35,184.67,185.02,50339.0,184.3475,184.8462,184.168,184.5171,50339.0
2024-09-05 09:30:00,184.96,185.22,182.82,183.15,10649.0,184.4572,184.7165,182.323,182.6521,10649.0
2024-09-05 10:00:00,183.17,183.58,183.01,183.38,7379.0,182.6721,183.081,182.5125,182.8815,7379.0
2024-09-05 10:30:00,183.41,183.41,182.02,182.17,7475.0,182.9114,182.9114,181.5252,181.6748,7475.0
2024-09-05 11:00:00,182.0,182.6,181.93,182.6,6234.0,181.5053,182.1036,181.4355,182.1036,6234.0
2024-09-05 11:30:00,182.96,183.02,182.31,182.4,5069.0,182.4627,182.5225,181.8144,181.9042,5069.0
2024-09-05 12:00:00,182.31,182.47,181.82,182.37,6645.0,181.8144,181.974,181.3257,181.8743,6645.0
2024-09-05 12:30:00,182.54,183.1,182.34,183.1,4847.0,182.0438,182.6023,181.8443,182.6023,4847.0
2024-09-05 13:00:00,183.12,183.19,182.83,182.92,4670.0,182.6222,182.692,182.333,182.4228,4670.0
2024-09-05 13:30:00,182.94,183.76,182.94,183.76,3503.0,182.4427,183.2605,182.4427,183.2605,3503.0
2024-09-05 14:00:00,183.54,183.69,183.43,183.48,4556.0,183.0411,183.1907,182.9314,182.9812,4556.0
2024-09-05 14:30:00,183.43,183.68,183.38,183.52,6076.0,182.9314,183.1807,182.8815,183.0211,6076.0
2024-09-05 15:00:00,183.54,183.62,183.14,183.48,8336.0,183.0411,183.1209,182.6422,182.9812,8336.0
2024-09-05 15:30:00,183.55,183.73,182.83,183.43,46640.0,183.051,183.2306,182.333,182.9314,46640.0
2024-09-06 09:30:00,183.9,184.55,183.46,183.89,8800.0,183.4001,184.0483,182.9613,183.3901,8800.0
2024-09-06 10:00:00,183.99,184.08,182.71,182.72,8815.0,183.4899,183.5796,182.2133,182.2233,8815.0
2024-09-06 10:30:00,182.91,182.91,182.29,182.38,4052.0,182.4128,182.4128,181.7945,181.8842,4052.0
2024-09-06 11:00:00,182.38,182.96,182.2,182.62,6281.0,181.8842,182.4627,181.7047,182.1236,6281.0
2024-09-06 11:30:00,182.45,182.67,182.32,182.49,8753.0,181.954,182.1734,181.8244,181.9939,8753.0
2024-09-06 12:00:00,182.37,182.39,181.9,181.9,4376.0,181.8743,181.8942,181.4055,181.4055,4376.0
2024-09-06 12:30:00,181.93,182.04,181.5,181.63,6293.0,181.4355,181.5452,181.0066,181.1363,6293.0
2024-09-06 13:00:00,181.63,182.08,181.51,181.87,7882.0,181.1363,181.585,181.0166,181.3756,7882.0
2024-09-06 13:30:00,181.83,182.21,181.65,182.19,6323.0,181.3357,181.7147,181.1562,181.6947,6323.0
2024-09-06 14:00:00,182.19,182.19,181.75,182.13,5309.0,181.6947,181.6947,181.2559,181.6349,5309.0
2024-09-06 14:30:00,182.01,182.41,181.68,182.24,9706.0,181.5152,181.9141,181.1861,181.7446,9706.0
2024-09-06 15:00:00,182.3,182.39,181.75,181.77,12993.0,181.8044,181.8942,181.2559,181.2759,12993.0
2024-09-06 15:30:00,181.79,181.99,181.1,181.89,67408.0,181.2958,181.4953,180.6077,181.3956,67408.0
2024-09-09 09:30:00,181.65,183.35,181.65,182.34,25134.0,181.1562,182.8516,181.1562,181.8443,25134.0
2024-09-09 10:00:00,182.34,182.58,182.07,182.58,25834.0,181.8443,182.0837,181.5751,182.0837,25834.0
2024-09-09 10:30:00,182.71,183.65,182.6,183.32,14549.0,182.2133,183.1508,182.1036,182.8217,14549.0
2024-09-09 11:00:00,183.29,183.51,182.81,183.05,8400.0,182.7918,183.0112,182.3131,182.5524,8400.0
2024-09-09 11:30:00,183.03,183.83,183.0,183.43,14591.0,182.5325,183.3303,182.5025,182.9314,14591.0
2024-09-09 12:00:00,183.42,183.59,182.9,183.21,26229.0,182.9214,183.0909,182.4028,182.712,26229.0
2024-09-09 12:30:00,183.23,183.38,182.95,183.08,16236.0,182.7319,182.8815,182.4527,182.5823,16236.0
2024-09-09 13:00:00,183.02,183.52,183.02,183.15,19303.0,182.5225,183.0211,182.5225,182.6521,19303.0
2024-09-09 13:30:00,183.12,183.28,182.95,183.05,18341.0,182.6222,182.7818,182.4527,182.5524,18341.0
2024-09-09 14:00:00,183.05,183.44,182.94,183.32,16054.0,182.5524,182.9413,182.4427,182.8217,16054.0
2024-09-09 14:30:00,183.36,183.36,182.69,182.69,22092.0,182.8616,182.8616,182.1934,182.1934,22092.0
2024-09-09 15:00:00,182.6,182.66,182.03,182.16,15114.0,182.1036,182.1635,181.5352,181.6648,15114.0
2024-09-09 15:30:00,182.17,182.18,180.86,181.94,140065.0,181.6748,181.6848,180.3684,181.4454,140065.0
2024-09-10 09:30:00,182.75,183.0,181.45,182.15,9869.0,182.2532,182.5025,180.9568,181.6549,9869.0
2024-09-10 10:00:00,182.03,182.03,181.16,181.79,14368.0,181.5352,181.5352,180.6675,181.2958,14368.0
2024-09-10 10:30:00,181.8,181.82,181.61,181.62,7904.0,181.3058,181.3257,181.1163,181.1263,7904.0
2024-09-10 11:00:00,181.74,181.83,181.61,181.62,14738.0,181.246,181.3357,181.1163,181.1263,14738.0
2024-09-10 11:30:00,181.62,181.7,180.64,180.64,14988.0,181.1263,181.2061,180.149,180.149,14988.0
2024-09-10 12:00:00,180.6,180.94,180.36,180.57,13519.0,180.1091,180.4481,179.8697,180.0791,13519.0
2024-09-10 12:30:00,180.48,181.39,180.45,181.33,14547.0,179.9894,180.8969,179.9595,180.8371,14547.0
2024-09-10 13:00:00,181.24,181.37,180.69,180.69,13666.0,180.7473,180.877,180.1988,180.1988,13666.0
2024-09-10 13:30:00,180.7,181.08,180.61,180.79,22216.0,180.2088,180.5878,180.119,180.2985,22216.0
2024-09-10 14:00:00,180.81,181.86,180.81,181.61,16872.0,180.3185,181.3656,180.3185,181.1163,16872.0
2024-09-10 14:30:00,181.68,181.77,181.4,181.64,8307.0,181.1861,181.2759,180.9069,181.1462,8307.0
2024-09-10 15:00:00,181.42,181.58,180.7,180.95,20049.0,180.9268,181.0864,180.2088,180.4581,20049.0
2024-09-10 15:30:00,180.9,181.2,180.48,181.15,80503.0,180.4083,180.7074,179.9894,180.6576,80503.0
2024-09-11 09:30:00,181.05,181.05,179.27,179.45,22803.0,180.5578,180.5578,178.7827,178.9622,22803.0
2024-09-11 10:00:00,179.52,179.52,177.92,177.92,15135.0,179.032,179.032,177.4364,177.4364,15135.0
2024-09-11 10:30:00,178.07,178.31,177.91,178.28,25288.0,177.5859,177.8253,177.4264,177.7954,25288.0
2024-09-11 11:00:00,178.28,179.48,178.15,179.43,12310.0,177.7954,178.9921,177.6657,178.9422,12310.0
2024-09-11 11:30:00,179.31,179.77,179.1,179.54,25520.0,178.8226,179.2813,178.6131,179.0519,25520.0
2024-09-11 12:00:00,179.61,180.15,179.53,180.15,21451.0,179.1218,179.6603,179.042,179.6603,21451.0
2024-09-11 12:30:00,180.07,180.58,179.91,180.58,7222.0,179.5805,180.0891,179.4209,180.0891,7222.0
2024-09-11 13:00:00,180.55,180.8,180.24,180.26,16557.0,180.0592,180.3085,179.75,179.77,16557.0
2024-09-11 13:30:00,180.28,180.82,180.25,180.74,8695.0,179.7899,180.3285,179.76,180.2487,8695.0
2024-09-11 14:00:00,180.74,180.88,180.56,180.67,34075.0,180.2487,180.3883,180.0692,180.1789,34075.0
2024-09-11 14:30:00,180.65,181.85,180.64,181.8,24515.0,180.1589,181.3557,180.149,181.3058,24515.0
2024-09-11 15:00:00,181.69,182.1,181.68,182.03,16358.0,181.1961,181.605,181.1861,181.5352,16358.0
2024-09-11 15:30:00,182.0,182.22,181.44,182.08,41172.0,181.5053,181.7247,180.9468,181.585,41172.0
2024-09-12 09:30:00,182.04,182.04,179.44,179.47,22718.0,181.5452,181.5452,178.9522,178.9821,22718.0
2024-09-12 10:00:00,179.47,180.07,179.11,179.66,18327.0,178.9821,179.5805,178.6231,179.1716,18327.0
2024-09-12 10:30:00,179.66,179.67,178.79,179.09,11965.0,179.1716,179.1816,178.304,178.6032,11965.0
2024-09-12 11:00:00,179.16,179.39,178.62,178.72,22145.0,178.673,178.9024,178.1344,178.2342,22145.0
2024-09-12 11:30:00,178.71,178.96,178.46,178.61,42225.0,178.2242,178.4735,177.9749,178.1245,42225.0
2024-09-12 12:00:00,178.63,178.73,178.33,178.33,15784.0,178.1444,178.2441,177.8452,177.8452,15784.0
2024-09-12 12:30:00,178.29,179.01,178.09,178.87,24796.0,177.8053,178.5234,177.6059,178.3838,24796.0
2024-09-12 13:00:00,178.86,178.94,178.65,178.81,16225.0,178.3738,178.4536,178.1644,178.3239,16225.0
2024-09-12 13:30:00,178.75,179.12,178.72,178.97,49507.0,178.2641,178.6331,178.2342,178.4835,49507.0
2024-09-12 14:00:00,178.96,179.06,178.63,178.76,42536.0,178.4735,178.5733,178.1444,178.2741,42536.0
2024-09-12 14:30:00,178.8,179.0,178.43,178.43,35061.0,178.314,178.5134,177.945,177.945,35061.0
2024-09-12 15:00:00,178.37,178.85,178.32,178.48,31191.0,177.8851,178.3638,177.8353,177.9948,31191.0
2024-09-12 15:30:00,178.55,180.05,178.44,180.02,166322.0,178.0646,179.5606,177.9549,179.5306,166322.0
2024-09-13 09:30:00,180.38,180.81,178.92,180.54,14778.0,179.8897,180.3185,178.4336,180.0492,14778.0
2024-09-13 10:00:00,180.65,181.71,180.46,181.58,16111.0,180.1589,181.216,179.9694,181.0864,16111.0
2024-09-13 10:30:00,181.54,181.87,181.1,181.14,14690.0,181.0465,181.3756,180.6077,180.6476,14690.0
2024-09-13 11:00:00,181.23,181.97,181.15,181.8,17282.0,180.7374,181.4753,180.6576,181.3058,17282.0
2024-09-13 11:30:00,181.8,182.99,181.79,182.66,19942.0,181.3058,182.4926,181.2958,182.1635,19942.0
2024-09-13 12:00:00,182.65,182.86,182.45,182.54,11352.0,182.1535,182.3629,181.954,182.0438,11352.0
2024-09-13 12:30:00,182.54,182.67,182.42,182.52,16127.0,182.0438,182.1734,181.9241,182.0238,16127.0
2024-09-13 13:00:00,182.56,183.11,182.55,183.11,9109.0,182.0637,182.6122,182.0538,182.6122,9109.0
2024-09-13 13:30:00,183.08,183.2,182.95,183.09,15687.0,182.5823,182.702,182.4527,182.5923,15687.0
2024-09-13 14:00:00,183.05,183.17,182.44,182.49,20249.0,182.5524,182.6721,181.9441,181.9939,20249.0
2024-09-13 14:30:00,182.49,182.62,182.29,182.49,15207.0,181.9939,182.1236,181.7945,181.9939,15207.0
2024-09-13 15:00:00,182.62,182.89,182.33,182.35,22894.0,182.1236,182.3928,181.8344,181.8543,22894.0
2024-09-13 15:30:00,182.34,182.94,182.11,182.84,56836.0,181.8443,182.4427,181.615,182.343,56836.0
2024-09-16 09:30:00,184.13,187.34,183.81,186.84,39226.0,183.6295,186.8307,183.3103,186.3321,39226.0
2024-09-16 10:00:00,186.42,186.8,184.94,185.0,19411.0,185.9132,186.2922,184.4373,184.4971,19411.0
2024-09-16 10:30:00,185.06,185.18,183.98,183.98,12685.0,184.5569,184.6766,183.4799,183.4799,12685.0
2024-09-16 11:00:00,184.14,185.23,183.92,184.95,27360.0,183.6394,184.7265,183.42,184.4472,27360.0
2024-09-16 11:30:00,185.0,185.0,183.91,184.19,11204.0,184.4971,184.4971,183.4101,183.6893,11204.0
2024-09-16 12:00:00,184.34,184.36,183.89,184.33,11600.0,183.8389,183.8588,183.3901,183.8289,11600.0
2024-09-16 12:30:00,184.33,184.63,184.17,184.46,10879.0,183.8289,184.1281,183.6694,183.9586,10879.0
2024-09-16 13:00:00,184.39,184.45,183.65,183.65,11726.0,183.8888,183.9486,183.1508,183.1508,11726.0
2024-09-16 13:30:00,183.62,183.86,183.54,183.7,11436.0,183.1209,183.3602,183.0411,183.2006,11436.0
2024-09-16 14:00:00,183.7,183.83,183.59,183.69,27330.0,183.2006,183.3303,183.0909,183.1907,27330.0
2024-09-16 14:30:00,183.81,183.81,183.08,183.24,20420.0,183.3103,183.3103,182.5823,182.7419,20420.0
2024-09-16 15:00:00,183.24,183.25,182.47,182.5,29785.0,182.7419,182.7519,181.974,182.0039,29785.0
2024-09-16 15:30:00,182.55,182.88,182.25,182.45,105455.0,182.0538,182.3829,181.7546,181.954,105455.0
2024-09-17 09:30:00,182.45,183.06,182.29,182.86,13114.0,181.954,182.5624,181.7945,182.3629,13114.0
2024-09-17 10:00:00,182.99,183.6,182.79,183.38,11735.0,182.4926,183.1009,182.2931,182.8815,11735.0
2024-09-17 10:30:00,183.54,183.76,183.26,183.26,7428.0,183.0411,183.2605,182.7618,182.7618,7428.0
2024-09-17 11:00:00,183.31,183.58,183.13,183.23,9439.0,182.8117,183.081,182.6322,182.7319,9439.0
2024-09-17 11:30:00,183.35,183.35,182.98,183.06,9208.0,182.8516,182.8516,182.4826,182.5624,9208.0
2024-09-17 12:00:00,183.06,183.22,182.71,183.22,48401.0,182.5624,182.7219,182.2133,182.7219,48401.0
2024-09-17 12:30:00,183.11,183.25,182.29,182.53,10798.0,182.6122,182.7519,181.7945,182.0338,10798.0
2024-09-17 13:00:00,182.53,183.13,182.31,183.12,8058.0,182.0338,182.6322,181.8144,182.6222,8058.0
2024-09-17 13:30:00,183.08,183.16,182.53,183.09,11780.0,182.5823,182.6621,182.0338,182.5923,11780.0
2024-09-17 14:00:00,182.97,183.5,182.89,183.44,9416.0,182.4726,183.0012,182.3928,182.9413,9416.0
2024-09-17 14:30:00,183.43,183.44,182.98,183.12,11011.0,182.9314,182.9413,182.4826,182.6222,11011.0
2024-09-17 15:00:00,183.13,183.13,182.65,182.77,13618.0,182.6322,182.6322,182.1535,182.2732,13618.0
2024-09-17 15:30:00,182.79,182.93,182.43,182.9,39376.0,182.2931,182.4327,181.9341,182.4028,39376.0
2024-09-18 09:30:00,182.64,183.08,181.67,181.96,8303.0,182.1435,182.5823,181.1762,181.4654,8303.0
2024-09-18 10:00:00,181.9,182.43,181.79,182.08,7925.0,181.4055,181.9341,181.2958,181.585,7925.0
2024-09-18 10:30:00,181.91,181.91,181.56,181.71,6772.0,181.4155,181.4155,181.0665,181.216,6772.0
2024-09-18 11:00:00,181.72,181.78,181.37,181.43,6035.0,181.226,181.2859,180.877,180.9368,6035.0
2024-09-18 11:30:00,181.5,181.59,181.41,181.48,4305.0,181.0066,181.0964,180.9169,180.9867,4305.0
2024-09-18 12:00:00,181.42,181.42,180.94,181.0,12524.0,180.9268,180.9268,180.4481,180.508,12524.0
2024-09-18 12:30:00,180.98,181.69,180.97,181.5,9048.0,180.488,181.1961,180.4781,181.0066,9048.0
2024-09-18 13:00:00,181.57,181.73,181.28,181.51,11331.0,181.0764,181.236,180.7872,181.0166,11331.0
2024-09-18 13:30:00,181.53,181.7,180.95,180.95,12655.0,181.0365,181.2061,180.4581,180.4581,12655.0
2024-09-18 14:00:00,180.83,181.6,180.23,180.24,14986.0,180.3384,181.1063,179.7401,179.75,14986.0
2024-09-18 14:30:00,180.3,180.59,179.64,179.75,18517.0,179.8099,180.0991,179.1517,179.2614,18517.0
2024-09-18 15:00:00,179.78,180.9,179.69,180.32,11857.0,179.2913,180.4083,179.2015,179.8298,11857.0
2024-09-18 15:30:00,180.21,180.28,179.1,179.27,78560.0,179.7201,179.7899,178.6131,178.7827,78560.0
2024-09-19 09:30:00,180.78,184.12,180.67,183.64,64306.0,180.2886,183.6195,180.1789,183.1408,64306.0
2024-09-19 10:00:00,183.9,184.38,182.29,182.56,34911.0,183.4001,183.8788,181.7945,182.0637,34911.0
2024-09-19 10:30:00,182.64,182.64,181.35,181.35,14516.0,182.1435,182.1435,180.857,180.857,14516.0
2024-09-19 11:00:00,181.29,182.21,181.29,182.09,18282.0,180.7972,181.7147,180.7972,181.595,18282.0
2024-09-19 11:30:00,182.04,182.04,181.56,181.83,9239.0,181.5452,181.5452,181.0665,181.3357,9239.0
2024-09-19 12:00:00,181.84,182.83,181.84,182.82,14985.0,181.3457,182.333,181.3457,182.323,14985.0
2024-09-19 12:30:00,182.82,182.86,181.81,181.82,10378.0,182.323,182.3629,181.3158,181.3257,10378.0
2024-09-19 13:00:00,181.86,182.01,181.56,181.99,11972.0,181.3656,181.5152,181.0665,181.4953,11972.0
2024-09-19 13:30:00,182.0,182.46,181.98,182.28,12557.0,181.5053,181.964,181.4853,181.7845,12557.0
2024-09-19 14:00:00,182.23,182.54,182.03,182.2,12095.0,181.7346,182.0438,181.5352,181.7047,12095.0
2024-09-19 14:30:00,182.22,182.6,182.19,182.59,14499.0,181.7247,182.1036,181.6947,182.0937,14499.0
2024-09-19 15:00:00,182.54,182.68,181.9,182.02,20616.0,182.0438,182.1834,181.4055,181.5252,20616.0
2024-09-19 15:30:00,181.98,182.44,181.42,182.43,79647.0,181.4853,181.9441,180.9268,181.9341,79647.0
2024-09-20 09:30:00,181.68,181.68,180.2,180.43,73603.0,181.1861,181.1861,179.7102,179.9395,73603.0
2024-09-20 10:00:00,180.32,180.69,179.78,180.07,7548.0,179.8298,180.1988,179.2913,179.5805,7548.0
2024-09-20 10:30:00,180.31,181.35,179.8,180.52,28954.0,179.8199,180.857,179.3112,180.0293,28954.0
2024-09-20 11:00:00,180.45,181.63,180.44,181.63,5863.0,179.9595,181.1363,179.9495,181.1363,5863.0
2024-09-20 11:30:00,181.53,182.14,181.53,182.02,20621.0,181.0365,181.6449,181.0365,181.5252,20621.0
2024-09-20 12:00:00,182.02,182.72,181.34,182.55,38220.0,181.5252,182.2233,180.8471,182.0538,38220.0
2024-09-20 12:30:00,182.64,182.98,182.57,182.63,13545.0,182.1435,182.4826,182.0737,182.1335,13545.0
2024-09-20 13:00:00,182.55,182.95,182.55,182.74,8996.0,182.0538,182.4527,182.0538,182.2432,8996.0
2024-09-20 13:30:00,182.79,182.79,182.16,182.21,16905.0,182.2931,182.2931,181.6648,181.7147,16905.0
2024-09-20 14:00:00,182.19,182.19,181.56,181.68,6852.0,181.6947,181.6947,181.0665,181.1861,6852.0
2024-09-20 14:30:00,181.58,181.58,181.17,181.37,19889.0,181.0864,181.0864,180.6775,180.877,19889.0
2024-09-20 15:00:00,181.36,181.39,180.84,181.0,32914.0,180.867,180.8969,180.3484,180.508,32914.0
2024-09-20 15:30:00,181.01,182.01,180.91,181.17,79929.0,180.518,181.5152,180.4182,180.6775,79929.0
2024-09-23 09:30:00,181.67,181.8,180.87,181.5,20284.0,181.1762,181.3058,180.3783,181.0066,20284.0
2024-09-23 10:00:00,181.71,182.82,181.26,182.79,10976.0,181.216,182.323,180.7673,182.2931,10976.0
2024-09-23 10:30:00,182.81,183.51,182.74,183.51,7838.0,182.3131,183.0112,182.2432,183.0112,7838.0
2024-09-23 11:00:00,183.41,183.52,183.26,183.49,7387.0,182.9114,183.0211,182.7618,182.9912,7387.0
2024-09-23 11:30:00,183.46,183.62,182.99,182.99,14077.0,182.9613,183.1209,182.4926,182.4926,14077.0
2024-09-23 12:00:00,183.05,183.37,183.05,183.24,8648.0,182.5524,182.8715,182.5524,182.7419,8648.0
2024-09-23 12:30:00,183.23,183.32,182.3,182.3,12256.0,182.7319,182.8217,181.8044,181.8044,12256.0
2024-09-23 13:00:00,182.3,182.69,182.26,182.44,6578.0,181.8044,182.1934,181.7646,181.9441,6578.0
2024-09-23 13:30:00,182.55,182.75,182.46,182.63,4192.0,182.0538,182.2532,181.964,182.1335,4192.0
2024-09-23 14:00:00,182.65,182.88,182.54,182.88,8984.0,182.1535,182.3829,182.0438,182.3829,8984.0
2024-09-23 14:30:00,182.84,182.97,182.26,182.34,27972.0,182.343,182.4726,181.7646,181.8443,27972.0
2024-09-23 15:00:00,182.31,182.31,181.71,181.82,11597.0,181.8144,181.8144,181.216,181.3257,11597.0
2024-09-23 15:30:00,181.77,182.65,181.72,182.63,45014.0,181.2759,182.1535,181.226,182.1335,45014.0
2024-09-24 09:30:00,184.0,184.0,182.58,183.81,19368.0,183.4998,183.4998,182.0837,183.3103,19368.0
2024-09-24 10:00:00,183.65,183.88,183.41,183.88,5007.0,183.1508,183.3801,182.9114,183.3801,5007.0
2024-09-24 10:30:00,183.78,185.4,183.66,185.26,20441.0,183.2804,184.896,183.1607,184.7564,20441.0
2024-09-24 11:00:00,185.26,185.44,184.83,185.01,16686.0,184.7564,184.9359,184.3276,184.5071,16686.0
2024-09-24 11:30:00,184.96,184.99,184.57,184.72,15805.0,184.4572,184.4871,184.0683,184.2179,15805.0
2024-09-24 12:00:00,184.73,184.73,184.11,184.14,8125.0,184.2278,184.2278,183.6095,183.6394,8125.0
2024-09-24 12:30:00,184.19,184.26,183.19,183.19,25061.0,183.6893,183.7591,182.692,182.692,25061.0
2024-09-24 13:00:00,183.25,183.65,183.18,183.57,7223.0,182.7519,183.1508,182.6821,183.071,7223.0
2024-09-24 13:30:00,183.61,183.75,183.45,183.45,6730.0,183.1109,183.2505,182.9513,182.9513,6730.0
2024-09-24 14:00:00,183.45,183.59,183.24,183.46,11718.0,182.9513,183.0909,182.7419,182.9613,11718.0
2024-09-24 14:30:00,183.45,183.48,183.21,183.48,13602.0,182.9513,182.9812,182.712,182.9812,13602.0
2024-09-24 15:00:00,183.46,183.69,183.26,183.63,5864.0,182.9613,183.1907,182.7618,183.1308,5864.0
2024-09-24 15:30:00,183.65,183.92,183.5,183.92,33505.0,183.1508,183.42,183.0012,183.42,33505.0
2024-09-25 09:30:00,183.88,183.88,182.41,182.74,9846.0,183.3801,183.3801,181.9141,182.2432,9846.0
2024-09-25 10:00:00,182.81,183.1,182.2,182.97,17784.0,182.3131,182.6023,181.7047,182.4726,17784.0
2024-09-25 10:30:00,182.84,183.39,182.77,183.09,14869.0,182.343,182.8915,182.2732,182.5923,14869.0
2024-09-25 11:00:00,183.16,183.6,182.6,182.75,18105.0,182.6621,183.1009,182.1036,182.2532,18105.0
2024-09-25 11:30:00,182.7,182.83,182.55,182.58,14786.0,182.2034,182.333,182.0538,182.0837,14786.0
2024-09-25 12:00:00,182.61,182.94,182.49,182.72,16974.0,182.1136,182.4427,181.9939,182.2233,16974.0
2024-09-25 12:30:00,182.68,182.69,182.38,182.47,8994.0,182.1834,182.1934,181.8842,181.974,8994.0
2024-09-25 13:00:00,182.47,182.94,182.41,182.65,12527.0,181.974,182.4427,181.9141,182.1535,12527.0
2024-09-25 13:30:00,182.73,183.04,182.58,182.98,14918.0,182.2333,182.5424,182.0837,182.4826,14918.0
2024-09-25 14:00:00,183.04,183.04,182.62,182.93,12156.0,182.5424,182.5424,182.1236,182.4327,12156.0
2024-09-25 14:30:00,182.96,183.03,182.83,182.99,14885.0,182.4627,182.5325,182.333,182.4926,14885.0
2024-09-25 15:00:00,182.93,183.2,182.93,183.07,16587.0,182.4327,182.702,182.4327,182.5724,16587.0
2024-09-25 15:30:00,183.02,183.23,182.28,182.49,79726.0,182.5225,182.7319,181.7845,181.9939,79726.0
2024-09-26 09:30:00,182.78,184.66,182.78,183.85,21723.0,182.2831,184.158,182.2831,183.3502,21723.0
2024-09-26 10:00:00,184.05,184.53,183.68,184.53,16522.0,183.5497,184.0284,183.1807,184.0284,16522.0
2024-09-26 10:30:00,184.44,185.2,184.23,185.13,11210.0,183.9386,184.6966,183.7292,184.6268,11210.0
2024-09-26 11:00:00,185.25,185.39,184.99,185.13,15749.0,184.7464,184.886,184.4871,184.6268,15749.0
2024-09-26 11:30:00,185.15,185.41,185.03,185.32,18734.0,184.6467,184.906,184.527,184.8162,18734.0
2024-09-26 12:00:00,185.3,185.81,185.14,185.67,12667.0,184.7963,185.3049,184.6367,185.1653,12667.0
2024-09-26 12:30:00,185.72,185.88,185.56,185.7,9882.0,185.2151,185.3747,185.0556,185.1952,9882.0
2024-09-26 13:00:00,185.69,185.87,185.37,185.67,13019.0,185.1852,185.3647,184.8661,185.1653,13019.0
2024-09-26 13:30:00,185.64,185.64,185.21,185.29,11019.0,185.1354,185.1354,184.7065,184.7863,11019.0
2024-09-26 14:00:00,185.3,185.41,184.92,185.05,16499.0,184.7963,184.906,184.4173,184.547,16499.0
2024-09-26 14:30:00,185.05,185.47,184.96,185.33,18002.0,184.547,184.9658,184.4572,184.8262,18002.0
2024-09-26 15:00:00,185.42,185.91,185.38,185.88,16294.0,184.916,185.4046,184.8761,185.3747,16294.0
2024-09-26 15:30:00,185.8,186.51,185.63,186.11,97902.0,185.2949,186.003,185.1254,185.6041,97902.0
2024-09-27 09:30:00,186.74,188.6,186.74,188.59,15604.0,186.2324,188.0873,186.2324,188.0773,15604.0
2024-09-27 10:00:00,188.55,189.24,188.43,189.19,29891.0,188.0375,188.7256,187.9178,188.6757,29891.0
2024-09-27 10:30:00,189.2,189.74,189.19,189.52,6703.0,188.6857,189.2242,188.6757,189.0048,6703.0
2024-09-27 11:00:00,189.52,190.15,189.39,190.09,25529.0,189.0048,189.6331,188.8752,189.5733,25529.0
2024-09-27 11:30:00,190.14,190.29,189.92,190.06,21466.0,189.6231,189.7727,189.4037,189.5434,21466.0
2024-09-27 12:00:00,189.98,190.01,189.49,189.95,12439.0,189.4636,189.4935,188.9749,189.4336,12439.0
2024-09-27 12:30:00,189.94,190.25,189.83,190.25,10250.0,189.4237,189.7328,189.314,189.7328,10250.0
2024-09-27 13:00:00,190.26,190.56,190.26,190.55,11534.0,189.7428,190.042,189.7428,190.032,11534.0
2024-09-27 13:30:00,190.39,190.6,189.71,190.08,19255.0,189.8725,190.0819,189.1943,189.5633,19255.0
2024-09-27 14:00:00,190.16,190.24,189.91,190.05,6120.0,189.6431,189.7229,189.3938,189.5334,6120.0
2024-09-27 14:30:00,190.09,190.68,190.02,190.56,13567.0,189.5733,190.1617,189.5035,190.042,13567.0
2024-09-27 15:00:00,190.55,190.64,190.36,190.55,9190.0,190.032,190.1218,189.8425,190.032,9190.0
2024-09-27 15:30:00,190.56,190.79,190.29,190.63,38958.0,190.042,190.2714,189.7727,190.1118,38958.0
2024-09-30 09:30:00,190.65,191.53,189.54,189.69,21532.0,190.1317,191.0094,189.0248,189.1744,21532.0
2024-09-30 10:00:00,189.66,190.16,189.56,190.16,15131.0,189.1444,189.6431,189.0447,189.6431,15131.0
2024-09-30 10:30:00,190.21,190.42,189.97,190.09,6877.0,189.6929,189.9024,189.4536,189.5733,6877.0
2024-09-30 11:00:00,190.04,190.1,188.9,188.9,9056.0,189.5234,189.5832,188.3865,188.3865,9056.0
2024-09-30 11:30:00,189.07,189.68,189.06,189.51,7908.0,188.556,189.1644,188.5461,188.9948,7908.0
2024-09-30 12:00:00,189.54,189.57,189.16,189.32,7444.0,189.0248,189.0547,188.6458,188.8054,7444.0
2024-09-30 12:30:00,189.32,189.68,189.16,189.45,9819.0,188.8054,189.1644,188.6458,188.935,9819.0
2024-09-30 13:00:00,189.66,190.2,189.49,190.16,6263.0,189.1444,189.683,188.9749,189.6431,6263.0
2024-09-30 13:30:00,190.16,190.44,190.05,190.19,8919.0,189.6431,189.9223,189.5334,189.673,8919.0
2024-09-30 14:00:00,190.31,190.31,189.23,189.57,8628.0,189.7927,189.7927,188.7156,189.0547,8628.0
2024-09-30 14:30:00,189.61,190.01,189.43,189.82,8777.0,189.0946,189.4935,188.9151,189.304,8777.0
2024-09-30 15:00:00,189.75,189.92,189.32,189.76,17456.0,189.2342,189.4037,188.8054,189.2442,17456.0
2024-09-30 15:30:00,189.73,190.12,189.51,189.97,59736.0,189.2142,189.6032,188.9948,189.4536,59736.0
2024-10-01 09:30:00,188.2,188.81,187.01,187.09,17785.0,187.6884,188.2967,186.5016,186.5814,17785.0
2024-10-01 10:00:00,187.43,188.03,186.48,186.64,11762.0,186.9205,187.5189,185.9731,186.1326,11762.0
2024-10-01 10:30:00,186.63,186.79,185.44,185.74,9230.0,186.1227,186.2822,184.9359,185.2351,9230.0
2024-10-01 11:00:00,185.73,186.01,185.57,186.01,4708.0,185.2251,185.5044,185.0656,185.5044,4708.0
2024-10-01 11:30:00,186.19,186.4,185.64,186.05,8998.0,185.6839,185.8933,185.1354,185.5443,8998.0
2024-10-01 12:00:00,186.09,186.83,186.05,186.56,7735.0,185.5841,186.3221,185.5443,186.0529,7735.0
2024-10-01 12:30:00,186.54,186.56,185.71,186.18,13955.0,186.0329,186.0529,185.2052,185.6739,13955.0
2024-10-01 13:00:00,186.34,186.48,185.94,186.05,6035.0,185.8335,185.9731,185.4345,185.5443,6035.0
2024-10-01 13:30:00,185.97,186.56,185.97,186.56,7134.0,185.4645,186.0529,185.4645,186.0529,7134.0
2024-10-01 14:00:00,186.48,187.23,186.48,187.22,7741.0,185.9731,186.721,185.9731,186.7111,7741.0
2024-10-01 14:30:00,187.25,187.31,186.93,187.0,9631.0,186.741,186.8008,186.4219,186.4917,9631.0
2024-10-01 15:00:00,187.0,187.02,186.54,186.85,11191.0,186.4917,186.5116,186.0329,186.3421,11191.0
2024-10-01 15:30:00,186.81,187.26,186.42,187.19,75173.0,186.3022,186.751,185.9132,186.6812,75173.0
2024-10-02 09:30:00,186.45,187.54,185.76,187.13,9497.0,185.9432,187.0302,185.255,186.6213,9497.0
2024-10-02 10:00:00,186.85,187.33,186.63,187.28,7497.0,186.3421,186.8208,186.1227,186.7709,7497.0
2024-10-02 10:30:00,187.39,187.59,187.21,187.52,6257.0,186.8806,187.0801,186.7011,187.0103,6257.0
2024-10-02 11:00:00,187.43,188.38,187.43,188.33,4906.0,186.9205,187.8679,186.9205,187.8181,4906.0
2024-10-02 11:30:00,188.32,188.32,187.12,187.14,8998.0,187.8081,187.8081,186.6113,186.6313,8998.0
2024-10-02 12:00:00,187.13,187.9,187.02,187.9,8593.0,186.6213,187.3892,186.5116,187.3892,8593.0
2024-10-02 12:30:00,187.72,187.72,187.42,187.5,5028.0,187.2097,187.2097,186.9105,186.9903,5028.0
2024-10-02 13:00:00,187.5,187.69,187.49,187.62,3096.0,186.9903,187.1798,186.9803,187.11,3096.0
2024-10-02 13:30:00,187.67,187.9,187.54,187.78,2783.0,187.1598,187.3892,187.0302,187.2695,2783.0
2024-10-02 14:00:00,187.7,188.03,187.62,187.62,9208.0,187.1898,187.5189,187.11,187.11,9208.0
2024-10-02 14:30:00,187.62,187.72,187.51,187.62,5830.0,187.11,187.2097,187.0003,187.11,5830.0
2024-10-02 15:00:00,187.64,187.87,187.48,187.7,16981.0,187.1299,187.3593,186.9704,187.1898,16981.0
2024-10-02 15:30:00,187.75,187.95,187.5,187.84,62513.0,187.2396,187.4391,186.9903,187.3294,62513.0
2024-10-03 09:30:00,186.72,186.72,184.9,185.57,13331.0,186.2124,186.2124,184.3974,185.0656,13331.0
2024-10-03 10:00:00,185.74,185.98,185.23,185.23,5511.0,185.2351,185.4744,184.7265,184.7265,5511.0
2024-10-03 10:30:00,185.18,185.69,185.17,185.37,6154.0,184.6766,185.1852,184.6666,184.8661,6154.0
2024-10-03 11:00:00,185.39,185.67,185.3,185.51,8044.0,184.886,185.1653,184.7963,185.0057,8044.0
2024-10-03 11:30:00,185.45,186.08,185.45,185.84,5268.0,184.9459,185.5742,184.9459,185.3348,5268.0
2024-10-03 12:00:00,185.92,186.01,185.64,185.68,6151.0,185.4146,185.5044,185.1354,185.1753,6151.0
2024-10-03 12:30:00,185.68,185.7,184.53,184.96,7069.0,185.1753,185.1952,184.0284,184.4572,7069.0
2024-10-03 13:00:00,184.82,185.28,184.7,185.19,5926.0,184.3176,184.7763,184.1979,184.6866,5926.0
2024-10-03 13:30:00,185.28,185.4,185.14,185.4,5566.0,184.7763,184.896,184.6367,184.896,5566.0
2024-10-03 14:00:00,185.35,185.72,185.1,185.72,18167.0,184.8462,185.2151,184.5968,185.2151,18167.0
2024-10-03 14:30:00,185.62,186.04,185.5,185.93,14852.0,185.1154,185.5343,184.9957,185.4246,14852.0
2024-10-03 15:00:00,185.92,186.2,185.76,185.91,13233.0,185.4146,185.6938,185.255,185.4046,13233.0
2024-10-03 15:30:00,185.81,186.49,185.66,186.4,41539.0,185.3049,185.9831,185.1553,185.8933,41539.0
2024-10-04 09:30:00,187.54,187.72,186.45,186.61,8283.0,187.0302,187.2097,185.9432,186.1027,8283.0
2024-10-04 10:00:00,186.75,187.37,185.86,185.86,5737.0,186.2423,186.8607,185.3548,185.3548,5737.0
2024-10-04 10:30:00,185.87,185.87,185.49,185.66,4707.0,185.3647,185.3647,184.9858,185.1553,4707.0
2024-10-04 11:00:00,185.78,186.06,185.69,186.06,5981.0,185.275,185.5542,185.1852,185.5542,5981.0
2024-10-04 11:30:00,186.19,186.45,186.13,186.16,3328.0,185.6839,185.9432,185.624,185.654,3328.0
2024-10-04 12:00:00,186.23,186.32,185.9,186.05,2605.0,185.7238,185.8135,185.3947,185.5443,2605.0
2024-10-04 12:30:00,186.06,186.68,186.05,186.16,5421.0,185.5542,186.1725,185.5443,185.654,5421.0
2024-10-04 13:00:00,186.16,186.31,185.76,185.8,8529.0,185.654,185.8035,185.255,185.2949,8529.0
2024-10-04 13:30:00,185.76,186.1,185.54,185.77,12841.0,185.255,185.5941,185.0356,185.265,12841.0
2024-10-04 14:00:00,185.74,186.15,185.71,186.15,5783.0,185.2351,185.644,185.2052,185.644,5783.0
2024-10-04 14:30:00,186.15,186.35,186.11,186.17,11574.0,185.644,185.8434,185.6041,185.6639,11574.0
2024-10-04 15:00:00,186.12,186.66,186.03,186.38,18104.0,185.6141,186.1526,185.5243,185.8734,18104.0
2024-10-04 15:30:00,186.31,187.02,186.26,186.91,35232.0,185.8035,186.5116,185.7537,186.4019,35232.0
2024-10-07 09:30:00,186.88,187.01,186.29,186.66,4268.0,186.372,186.5016,185.7836,186.1526,4268.0
2024-10-07 10:00:00,186.36,186.6,186.0,186.28,5488.0,185.8534,186.0928,185.4944,185.7736,5488.0
2024-10-07 10:30:00,186.25,187.15,186.05,187.15,10846.0,185.7437,186.6413,185.5443,186.6413,10846.0
2024-10-07 11:00:00,187.15,187.16,186.35,186.35,7225.0,186.6413,186.6512,185.8434,185.8434,7225.0
2024-10-07 11:30:00,186.35,186.49,186.11,186.24,5961.0,185.8434,185.9831,185.6041,185.7337,5961.0
2024-10-07 12:00:00,186.18,186.32,185.93,186.02,10344.0,185.6739,185.8135,185.4246,185.5143,10344.0
2024-10-07 12:30:00,185.93,186.09,185.57,185.78,6102.0,185.4246,185.5841,185.0656,185.275,6102.0
2024-10-07 13:00:00,185.95,186.18,185.77,185.88,4000.0,185.4445,185.6739,185.265,185.3747,4000.0
2024-10-07 13:30:00,185.77,185.77,185.19,185.29,5546.0,185.265,185.265,184.6866,184.7863,5546.0
2024-10-07 14:00:00,185.32,185.58,185.25,185.31,4206.0,184.8162,185.0755,184.7464,184.8063,4206.0
2024-10-07 14:30:00,185.23,185.33,184.52,184.79,10580.0,184.7265,184.8262,184.0184,184.2877,10580.0
2024-10-07 15:00:00,184.65,185.04,184.46,184.68,15923.0,184.1481,184.537,183.9586,184.178,15923.0
2024-10-07 15:30:00,184.57,184.96,184.29,184.37,51998.0,184.0683,184.4572,183.789,183.8688,51998.0
2024-10-08 09:30:00,184.85,185.38,184.44,184.68,7226.0,184.3475,184.8761,183.9386,184.178,7226.0
2024-10-08 10:00:00,184.67,185.07,184.35,185.07,4129.0,184.168,184.5669,183.8489,184.5669,4129.0
2024-10-08 10:30:00,184.93,185.14,184.54,184.89,9977.0,184.4273,184.6367,184.0384,184.3874,9977.0
2024-10-08 11:00:00,184.94,185.2,184.72,185.06,11638.0,184.4373,184.6966,184.2179,184.5569,11638.0
2024-10-08 11:30:00,185.04,185.2,184.85,184.96,25453.0,184.537,184.6966,184.3475,184.4572,25453.0
2024-10-08 12:00:00,184.9,184.9,184.19,184.43,11693.0,184.3974,184.3974,183.6893,183.9287,11693.0
2024-10-08 12:30:00,184.43,184.63,184.34,184.56,10378.0,183.9287,184.1281,183.8389,184.0583,10378.0
2024-10-08 13:00:00,184.56,184.58,183.87,184.25,10881.0,184.0583,184.0782,183.3702,183.7491,10881.0
2024-10-08 13:30:00,184.24,184.34,184.15,184.25,11392.0,183.7392,183.8389,183.6494,183.7491,11392.0
2024-10-08 14:00:00,184.28,184.4,184.2,184.35,8960.0,183.7791,183.8987,183.6993,183.8489,8960.0
2024-10-08 14:30:00,184.32,185.37,184.11,185.25,15631.0,183.819,184.8661,183.6095,184.7464,15631.0
2024-10-08 15:00:00,185.25,185.83,185.18,185.53,12150.0,184.7464,185.3248,184.6766,185.0257,12150.0
2024-10-08 15:30:00,185.4,185.59,185.1,185.37,22317.0,184.896,185.0855,184.5968,184.8661,22317.0
2024-10-09 09:30:00,185.39,186.37,185.39,186.37,6532.0,184.886,185.8634,184.886,185.8634,6532.0
2024-10-09 10:00:00,186.62,186.62,185.16,185.7,6725.0,186.1127,186.1127,184.6567,185.1952,6725.0
2024-10-09 10:30:00,185.62,186.07,185.49,185.77,13423.0,185.1154,185.5642,184.9858,185.265,13423.0
2024-10-09 11:00:00,185.84,186.26,185.83,186.24,4141.0,185.3348,185.7537,185.3248,185.7337,4141.0
2024-10-09 11:30:00,186.25,186.63,185.89,186.57,7486.0,185.7437,186.1227,185.3847,186.0628,7486.0
2024-10-09 12:00:00,186.47,186.5,185.64,185.64,8534.0,185.9631,185.993,185.1354,185.1354,8534.0
2024-10-09 12:30:00,185.72,186.04,185.67,185.82,6104.0,185.2151,185.5343,185.1653,185.3149,6104.0
2024-10-09 13:00:00,185.74,185.9,185.5,185.54,3427.0,185.2351,185.3947,184.9957,185.0356,3427.0
2024-10-09 13:30:00,185.58,185.87,185.43,185.67,13130.0,185.0755,185.3647,184.9259,185.1653,13130.0
2024-10-09 14:00:00,185.64,185.65,185.22,185.3,4944.0,185.1354,185.1453,184.7165,184.7963,4944.0
2024-10-09 14:30:00,185.23,185.41,185.01,185.41,9162.0,184.7265,184.906,184.5071,184.906,9162.0
2024-10-09 15:00:00,185.45,185.68,185.16,185.51,14140.0,184.9459,185.1753,184.6567,185.0057,14140.0
2024-10-09 15:30:00,185.47,186.13,185.47,186.02,42644.0,184.9658,185.624,184.9658,185.5143,42644.0
2024-10-10 09:30:00,185.82,185.82,184.73,184.93,9695.0,185.3149,185.3149,184.2278,184.4273,9695.0
2024-10-10 10:00:00,184.93,185.87,184.76,185.16,16155.0,184.4273,185.3647,184.2578,184.6567,16155.0
2024-10-10 10:30:00,185.2,185.2,184.91,185.06,9922.0,184.6966,184.6966,184.4073,184.5569,9922.0
2024-10-10 11:00:00,185.09,185.65,184.97,185.37,11341.0,184.5869,185.1453,184.4672,184.8661,11341.0
2024-10-10 11:30:00,185.46,186.17,185.44,185.92,7657.0,184.9559,185.6639,184.9359,185.4146,7657.0
2024-10-10 12:00:00,186.0,186.42,186.0,186.14,1635.0,185.4944,185.9132,185.4944,185.634,1635.0
2024-10-10 12:30:00,186.15,186.15,185.56,185.89,9424.0,185.644,185.644,185.0556,185.3847,9424.0
2024-10-10 13:00:00,185.74,185.83,185.38,185.77,8052.0,185.2351,185.3248,184.8761,185.265,8052.0
2024-10-10 13:30:00,185.87,186.1,185.23,185.46,7277.0,185.3647,185.5941,184.7265,184.9559,7277.0
2024-10-10 14:00:00,185.58,185.72,185.33,185.59,10449.0,185.0755,185.2151,184.8262,185.0855,10449.0
2024-10-10 14:30:00,185.53,185.77,185.31,185.74,11554.0,185.0257,185.265,184.8063,185.2351,11554.0
2024-10-10 15:00:00,185.76,186.66,185.76,186.52,23044.0,185.255,186.1526,185.255,186.013,23044.0
2024-10-10 15:30:00,186.59,187.24,186.53,186.86,61512.0,186.0828,186.731,186.0229,186.352,61512.0
2024-10-11 09:30:00,187.34,187.34,186.26,186.45,11083.0,186.8307,186.8307,185.7537,185.9432,11083.0
2024-10-11 10:00:00,186.45,186.65,185.99,186.65,6535.0,185.9432,186.1426,185.4844,186.1426,6535.0
2024-10-11 10:30:00,186.66,187.24,186.53,186.93,6548.0,186.1526,186.731,186.0229,186.4219,6548.0
2024-10-11 11:00:00,187.02,187.53,186.87,187.01,12028.0,186.5116,187.0202,186.362,186.5016,12028.0
2024-10-11 11:30:00,187.02,187.64,186.84,187.47,10143.0,186.5116,187.1299,186.3321,186.9604,10143.0
2024-10-11 12:00:00,187.64,187.82,187.08,187.59,17323.0,187.1299,187.3094,186.5715,187.0801,17323.0
2024-10-11 12:30:00,187.43,187.86,187.36,187.83,7440.0,186.9205,187.3493,186.8507,187.3194,7440.0
2024-10-11 13:00:00,187.96,188.32,187.75,187.88,17118.0,187.4491,187.8081,187.2396,187.3693,17118.0
2024-10-11 13:30:00,187.77,188.02,187.59,187.83,15404.0,187.2596,187.5089,187.0801,187.3194,15404.0
2024-10-11 14:00:00,187.85,187.96,187.58,187.63,9128.0,187.3394,187.4491,187.0701,187.12,9128.0
2024-10-11 14:30:00,187.57,188.29,187.29,188.18,15887.0,187.0601,187.7782,186.7809,187.6685,15887.0
2024-10-11 15:00:00,188.21,188.44,188.18,188.28,12444.0,187.6984,187.9278,187.6685,187.7682,12444.0
2024-10-11 15:30:00,188.3,188.37,187.84,188.03,63416.0,187.7881,187.8579,187.3294,187.5189,63416.0
2024-10-14 09:30:00,188.54,188.84,187.62,188.47,6890.0,188.0275,188.3267,187.11,187.9577,6890.0
2024-10-14 10:00:00,188.57,189.46,188.56,188.83,14411.0,188.0574,188.945,188.0474,188.3167,14411.0
2024-10-14 10:30:00,188.83,189.3,188.83,188.94,5733.0,188.3167,188.7854,188.3167,188.4264,5733.0
2024-10-14 11:00:00,188.98,189.23,188.82,189.0,12228.0,188.4663,188.7156,188.3067,188.4862,12228.0
2024-10-14 11:30:00,189.0,189.33,188.92,189.31,13666.0,188.4862,188.8153,188.4064,188.7954,13666.0
2024-10-14 12:00:00,189.31,189.32,188.75,189.23,7601.0,188.7954,188.8054,188.2369,188.7156,7601.0
2024-10-14 12:30:00,189.19,189.22,188.77,188.81,4327.0,188.6757,188.7056,188.2569,188.2967,4327.0
2024-10-14 13:00:00,188.82,188.82,188.27,188.39,8818.0,188.3067,188.3067,187.7582,187.8779,8818.0
2024-10-14 13:30:00,188.3,188.3,187.93,188.03,6775.0,187.7881,187.7881,187.4191,187.5189,6775.0
2024-10-14 14:00:00,187.93,188.56,187.91,188.56,11118.0,187.4191,188.0474,187.3992,188.0474,11118.0
2024-10-14 14:30:00,188.63,188.96,188.53,188.63,10532.0,188.1172,188.4463,188.0175,188.1172,10532.0
2024-10-14 15:00:00,188.64,188.73,188.26,188.36,16703.0,188.1272,188.217,187.7482,187.848,16703.0
2024-10-14 15:30:00,188.21,188.63,187.95,188.42,57826.0,187.6984,188.1172,187.4391,187.9078,57826.0
2024-10-15 09:30:00,188.05,190.0,188.05,189.99,21245.0,187.5388,189.4835,187.5388,189.4735,21245.0
2024-10-15 10:00:00,189.99,190.98,188.92,190.52,16483.0,189.4735,190.4608,188.4064,190.0021,16483.0
2024-10-15 10:30:00,190.53,190.67,189.86,190.19,14315.0,190.0121,190.1517,189.3439,189.673,14315.0
2024-10-15 11:00:00,190.29,191.08,190.29,190.37,13984.0,189.7727,190.5606,189.7727,189.8525,13984.0
2024-10-15 11:30:00,190.2,190.69,189.96,190.02,11881.0,189.683,190.1716,189.4436,189.5035,11881.0
2024-10-15 12:00:00,190.28,190.8,190.18,190.56,9027.0,189.7628,190.2813,189.663,190.042,9027.0
2024-10-15 12:30:00,190.46,190.62,189.51,189.63,10117.0,189.9423,190.1018,188.9948,189.1145,10117.0
2024-10-15 13:00:00,189.63,189.65,189.02,189.03,8173.0,189.1145,189.1345,188.5062,188.5162,8173.0
2024-10-15 13:30:00,189.03,189.18,188.77,188.9,6638.0,188.5162,188.6657,188.2569,188.3865,6638.0
2024-10-15 14:00:00,188.87,188.97,188.46,188.74,7463.0,188.3566,188.4563,187.9477,188.2269,7463.0
2024-10-15 14:30:00,188.79,188.79,188.41,188.61,9811.0,188.2768,188.2768,187.8978,188.0973,9811.0
2024-10-15 15:00:00,188.49,188.53,188.06,188.06,9776.0,187.9776,188.0175,187.5488,187.5488,9776.0
2024-10-15 15:30:00,188.01,188.62,187.87,188.02,40517.0,187.4989,188.1073,187.3593,187.5089,40517.0
2024-10-16 09:30:00,188.1,188.64,187.98,188.25,8132.0,187.5887,188.1272,187.469,187.7383,8132.0
2024-10-16 10:00:00,188.17,188.3,187.38,188.3,10758.0,187.6585,187.7881,186.8706,187.7881,10758.0
2024-10-16 10:30:00,188.16,188.38,187.64,187.67,14032.0,187.6485,187.8679,187.1299,187.1598,14032.0
2024-10-16 11:00:00,187.57,187.95,187.57,187.7,12744.0,187.0601,187.4391,187.0601,187.1898,12744.0
2024-10-16 11:30:00,187.78,187.78,187.58,187.69,3659.0,187.2695,187.2695,187.0701,187.1798,3659.0
2024-10-16 12:00:00,187.54,187.59,187.14,187.31,3817.0,187.0302,187.0801,186.6313,186.8008,3817.0
2024-10-16 12:30:00,187.17,187.26,186.99,186.99,2393.0,186.6612,186.751,186.4817,186.4817,2393.0
2024-10-16 13:00:00,187.08,187.1,186.67,186.67,4131.0,186.5715,186.5914,186.1626,186.1626,4131.0
2024-10-16 13:30:00,186.8,187.24,186.8,187.24,13335.0,186.2922,186.731,186.2922,186.731,13335.0
2024-10-16 14:00:00,187.34,187.64,187.15,187.55,4878.0,186.8307,187.1299,186.6413,187.0402,4878.0
2024-10-16 14:30:00,187.58,187.65,185.75,186.59,64663.0,187.0701,187.1399,185.2451,186.0828,64663.0
2024-10-16 15:00:00,186.51,186.85,186.43,186.84,8189.0,186.003,186.3421,185.9232,186.3321,8189.0
2024-10-16 15:30:00,186.76,187.24,186.64,187.02,31180.0,186.2523,186.731,186.1326,186.5116,31180.0
2024-10-17 09:30:00,186.65,187.04,185.87,185.96,8230.0,186.1426,186.5316,185.3647,185.4545,8230.0
2024-10-17 10:00:00,186.25,186.72,186.13,186.41,7468.0,185.7437,186.2124,185.624,185.9033,7468.0
2024-10-17 10:30:00,186.43,186.44,185.87,185.91,3645.0,185.9232,185.9332,185.3647,185.4046,3645.0
2024-10-17 11:00:00,185.82,185.82,185.29,185.69,5640.0,185.3149,185.3149,184.7863,185.1852,5640.0
2024-10-17 11:30:00,185.73,185.86,185.4,185.71,4689.0,185.2251,185.3548,184.896,185.2052,4689.0
2024-10-17 12:00:00,185.61,185.71,185.27,185.39,4400.0,185.1054,185.2052,184.7664,184.886,4400.0
2024-10-17 12:30:00,185.35,185.35,184.92,184.93,11406.0,184.8462,184.8462,184.4173,184.4273,11406.0
2024-10-17 13:00:00,185.0,185.19,184.64,184.71,190751.0,184.4971,184.6866,184.1381,184.2079,190751.0
2024-10-17 13:30:00,184.71,185.95,184.43,185.81,321600.0,184.2079,185.4445,183.9287,185.3049,321600.0
2024-10-17 14:00:00,185.91,185.92,185.3,185.78,15361.0,185.4046,185.4146,184.7963,185.275,15361.0
2024-10-17 14:30:00,185.73,185.73,185.32,185.33,8015.0,185.2251,185.2251,184.8162,184.8262,8015.0
2024-10-17 15:00:00,185.37,186.1,185.29,186.06,22518.0,184.8661,185.5941,184.7863,185.5542,22518.0
2024-10-17 15:30:00,186.0,186.06,185.45,185.86,143667.0,185.4944,185.5542,184.9459,185.3548,143667.0
2024-10-18 09:30:00,185.9,186.78,185.86,186.28,38030.0,185.3947,186.2723,185.3548,185.7736,38030.0
2024-10-18 10:00:00,186.25,187.13,186.0,187.05,10711.0,185.7437,186.6213,185.4944,186.5415,10711.0
2024-10-18 10:30:00,187.03,187.56,186.57,187.51,5607.0,186.5216,187.0501,186.0628,187.0003,5607.0
2024-10-18 11:00:00,187.49,187.87,187.35,187.45,8481.0,186.9803,187.3593,186.8407,186.9404,8481.0
2024-10-18 11:30:00,187.61,187.61,187.03,187.34,5229.0,187.1,187.1,186.5216,186.8307,5229.0
2024-10-18 12:00:00,187.36,187.65,187.36,187.63,7673.0,186.8507,187.1399,186.8507,187.12,7673.0
2024-10-18 12:30:00,187.73,187.78,187.61,187.64,5089.0,187.2197,187.2695,187.1,187.1299,5089.0
2024-10-18 13:00:00,187.76,188.24,187.65,187.81,11145.0,187.2496,187.7283,187.1399,187.2995,11145.0
2024-10-18 13:30:00,187.74,187.8,187.11,187.13,8427.0,187.2297,187.2895,186.6014,186.6213,8427.0
2024-10-18 14:00:00,187.07,187.69,187.02,187.69,16611.0,186.5615,187.1798,186.5116,187.1798,16611.0
2024-10-18 14:30:00,187.75,187.77,187.58,187.72,7754.0,187.2396,187.2596,187.0701,187.2097,7754.0
2024-10-18 15:00:00,187.66,187.66,187.13,187.34,12244.0,187.1499,187.1499,186.6213,186.8307,12244.0
2024-10-18 15:30:00,187.33,187.76,187.18,187.67,33952.0,186.8208,187.2496,186.6712,187.1598,33952.0
2024-10-21 09:30:00,187.04,187.48,186.81,186.86,8991.0,186.5316,186.9704,186.3022,186.352,8991.0
2024-10-21 10:00:00,187.04,187.44,186.89,187.13,7238.0,186.5316,186.9305,186.382,186.6213,7238.0
2024-10-21 10:30:00,187.06,187.06,186.03,186.08,5907.0,186.5515,186.5515,185.5243,185.5742,5907.0
2024-10-21 11:00:00,186.0,186.0,185.53,185.53,9382.0,185.4944,185.4944,185.0257,185.0257,9382.0
2024-10-21 11:30:00,185.54,186.09,185.46,186.09,3992.0,185.0356,185.5841,184.9559,185.5841,3992.0
2024-10-21 12:00:00,186.11,186.6,186.11,186.54,5500.0,185.6041,186.0928,185.6041,186.0329,5500.0
2024-10-21 12:30:00,186.47,186.72,186.29,186.62,3906.0,185.9631,186.2124,185.7836,186.1127,3906.0
2024-10-21 13:00:00,186.72,186.91,186.36,186.48,9790.0,186.2124,186.4019,185.8534,185.9731,9790.0
2024-10-21 13:30:00,186.35,186.6,186.28,186.49,7652.0,185.8434,186.0928,185.7736,185.9831,7652.0
2024-10-21 14:00:00,186.49,186.75,186.48,186.58,13956.0,185.9831,186.2423,185.9731,186.0728,13956.0
2024-10-21 14:30:00,186.66,186.81,186.58,186.72,9938.0,186.1526,186.3022,186.0728,186.2124,9938.0
2024-10-21 15:00:00,186.74,187.05,186.46,186.74,9801.0,186.2324,186.5415,185.9531,186.2324,9801.0
2024-10-21 15:30:00,186.68,187.44,186.43,187.16,80408.0,186.1725,186.9305,185.9232,186.6512,80408.0
2024-10-22 09:30:00,186.34,186.34,185.61,185.61,8804.0,185.8335,185.8335,185.1054,185.1054,8804.0
2024-10-22 10:00:00,185.61,186.3,185.15,186.13,16775.0,185.1054,185.7936,184.6467,185.624,16775.0
2024-10-22 10:30:00,186.13,186.4,185.87,185.98,8645.0,185.624,185.8933,185.3647,185.4744,8645.0
2024-10-22 11:00:00,186.1,186.39,185.95,186.34,6695.0,185.5941,185.8833,185.4445,185.8335,6695.0
2024-10-22 11:30:00,186.38,186.52,185.62,185.87,6578.0,185.8734,186.013,185.1154,185.3647,6578.0
2024-10-22 12:00:00,185.88,186.09,185.36,186.07,13494.0,185.3747,185.5841,184.8561,185.5642,13494.0
2024-10-22 12:30:00,185.9,186.02,185.57,185.65,6413.0,185.3947,185.5143,185.0656,185.1453,6413.0
2024-10-22 13:00:00,185.65,186.13,185.52,186.13,9240.0,185.1453,185.624,185.0157,185.624,9240.0
2024-10-22 13:30:00,186.18,186.43,186.07,186.36,11767.0,185.6739,185.9232,185.5642,185.8534,11767.0
2024-10-22 14:00:00,186.39,186.54,186.23,186.25,14499.0,185.8833,186.0329,185.7238,185.7437,14499.0
2024-10-22 14:30:00,186.23,186.39,185.78,186.25,12263.0,185.7238,185.8833,185.275,185.7437,12263.0
2024-10-22 15:00:00,186.22,186.83,186.19,186.74,26074.0,185.7138,186.3221,185.6839,186.2324,26074.0
2024-10-22 15:30:00,186.74,187.25,186.74,186.9,72947.0,186.2324,186.741,186.2324,186.3919,72947.0
2024-10-23 09:30:00,186.58,187.0,186.02,186.22,8828.0,186.0728,186.4917,185.5143,185.7138,8828.0
2024-10-23 10:00:00,186.18,186.9,186.17,186.53,8438.0,185.6739,186.3919,185.6639,186.0229,8438.0
2024-10-23 10:30:00,186.54,186.62,186.07,186.45,15846.0,186.0329,186.1127,185.5642,185.9432,15846.0
2024-10-23 11:00:00,186.28,186.3,185.85,186.04,13941.0,185.7736,185.7936,185.3448,185.5343,13941.0
2024-10-23 11:30:00,186.1,187.22,186.0,187.09,11492.0,185.5941,186.7111,185.4944,186.5814,11492.0
2024-10-23 12:00:00,187.06,187.13,186.55,186.77,15103.0,186.5515,186.6213,186.0429,186.2623,15103.0
2024-10-23 12:30:00,186.7,186.87,186.44,186.44,6847.0,186.1925,186.362,185.9332,185.9332,6847.0
2024-10-23 13:00:00,186.43,186.43,186.05,186.15,6163.0,185.9232,185.9232,185.5443,185.644,6163.0
2024-10-23 13:30:00,186.16,186.39,186.05,186.39,6494.0,185.654,185.8833,185.5443,185.8833,6494.0
2024-10-23 14:00:00,186.36,186.38,185.85,186.1,8440.0,185.8534,185.8734,185.3448,185.5941,8440.0
2024-10-23 14:30:00,186.11,186.28,185.86,186.13,32171.0,185.6041,185.7736,185.3548,185.624,32171.0
2024-10-23 15:00:00,186.15,186.21,185.86,185.88,18771.0,185.644,185.7038,185.3548,185.3747,18771.0
2024-10-23 15:30:00,185.92,185.98,185.48,185.86,47887.0,185.4146,185.4744,184.9758,185.3548,47887.0
2024-10-24 09:30:00,185.81,186.34,185.33,186.18,9241.0,185.3049,185.8335,184.8262,185.6739,9241.0
2024-10-24 10:00:00,186.15,186.66,185.98,186.65,12175.0,185.644,186.1526,185.4744,186.1426,12175.0
2024-10-24 10:30:00,186.67,186.94,185.67,186.29,12500.0,186.1626,186.4318,185.1653,185.7836,12500.0
2024-10-24 11:00:00,186.19,186.19,185.62,185.62,9916.0,185.6839,185.6839,185.1154,185.1154,9916.0
2024-10-24 11:30:00,185.56,186.06,185.37,185.98,12156.0,185.0556,185.5542,184.8661,185.4744,12156.0
2024-10-24 12:00:00,185.81,185.93,185.42,185.74,17810.0,185.3049,185.4246,184.916,185.2351,17810.0
2024-10-24 12:30:00,185.86,186.17,185.69,186.17,23790.0,185.3548,185.6639,185.1852,185.6639,23790.0
2024-10-24 13:00:00,186.08,186.22,185.74,185.75,11834.0,185.5742,185.7138,185.2351,185.2451,11834.0
2024-10-24 13:30:00,185.76,186.11,185.65,185.82,13710.0,185.255,185.6041,185.1453,185.3149,13710.0
2024-10-24 14:00:00,185.78,186.13,185.63,185.92,13509.0,185.275,185.624,185.1254,185.4146,13509.0
2024-10-24 14:30:00,185.94,186.1,185.6,185.66,24787.0,185.4345,185.5941,185.0955,185.1553,24787.0
2024-10-24 15:00:00,185.56,185.74,185.15,185.34,33371.0,185.0556,185.2351,184.6467,184.8362,33371.0
2024-10-24 15:30:00,185.36,185.7,184.71,185.13,90506.0,184.8561,185.1952,184.2079,184.6268,90506.0
2024-10-25 09:30:00,187.0,191.79,186.99,189.53,60290.0,186.4917,191.2686,186.4817,189.0148,60290.0
2024-10-25 10:00:00,189.2,189.93,187.66,187.66,13770.0,188.6857,189.4137,187.1499,187.1499,13770.0
2024-10-25 10:30:00,188.11,188.12,185.39,185.68,29727.0,187.5987,187.6086,184.886,185.1753,29727.0
2024-10-25 11:00:00,185.84,186.7,185.57,186.13,34324.0,185.3348,186.1925,185.0656,185.624,34324.0
2024-10-25 11:30:00,186.18,187.28,185.99,186.51,29995.0,185.6739,186.7709,185.4844,186.003,29995.0
2024-10-25 12:00:00,186.55,186.55,185.4,185.92,8011.0,186.0429,186.0429,184.896,185.4146,8011.0
2024-10-25 12:30:00,185.93,186.34,185.21,185.48,13440.0,185.4246,185.8335,184.7065,184.9758,13440.0
2024-10-25 13:00:00,185.71,185.71,184.54,184.58,11516.0,185.2052,185.2052,184.0384,184.0782,11516.0
2024-10-25 13:30:00,184.54,184.54,183.73,183.73,12990.0,184.0384,184.0384,183.2306,183.2306,12990.0
2024-10-25 14:00:00,183.63,183.69,182.57,182.78,39152.0,183.1308,183.1907,182.0737,182.2831,39152.0
2024-10-25 14:30:00,182.78,183.43,182.65,183.15,19568.0,182.2831,182.9314,182.1535,182.6521,19568.0
2024-10-25 15:00:00,183.15,183.2,181.51,182.06,45750.0,182.6521,182.702,181.0166,181.5651,45750.0
2024-10-25 15:30:00,182.07,182.44,180.58,181.28,125011.0,181.5751,181.9441,180.0891,180.7872,125011.0
2024-10-28 09:30:00,182.37,184.42,182.37,183.11,19700.0,181.8743,183.9187,181.8743,182.6122,19700.0
2024-10-28 10:00:00,183.11,183.18,181.61,182.28,23877.0,182.6122,182.6821,181.1163,181.7845,23877.0
2024-10-28 10:30:00,182.26,182.54,181.62,181.62,23697.0,181.7646,182.0438,181.1263,181.1263,23697.0
2024-10-28 11:00:00,181.68,181.83,181.19,181.3,16535.0,181.1861,181.3357,180.6975,180.8072,16535.0
2024-10-28 11:30:00,181.26,181.46,180.75,180.94,41122.0,180.7673,180.9667,180.2587,180.4481,41122.0
2024-10-28 12:00:00,180.87,181.38,179.9,179.9,21530.0,180.3783,180.8869,179.411,179.411,21530.0
2024-10-28 12:30:00,179.93,180.27,179.79,180.11,22995.0,179.4409,179.78,179.3013,179.6204,22995.0
2024-10-28 13:00:00,180.12,180.12,179.53,179.78,25474.0,179.6304,179.6304,179.042,179.2913,25474.0
2024-10-28 13:30:00,179.75,180.02,179.26,180.01,31937.0,179.2614,179.5306,178.7727,179.5207,31937.0
2024-10-28 14:00:00,180.15,180.44,179.85,179.95,22566.0,179.6603,179.9495,179.3611,179.4608,22566.0
2024-10-28 14:30:00,179.81,179.9,178.9,179.17,33721.0,179.3212,179.411,178.4137,178.683,33721.0
2024-10-28 15:00:00,179.19,179.48,178.47,178.75,54114.0,178.7029,178.9921,177.9849,178.2641,54114.0
2024-10-28 15:30:00,178.69,179.44,178.55,179.07,77734.0,178.2043,178.9522,178.0646,178.5832,77734.0
2024-10-29 09:30:00,178.36,179.53,178.36,178.88,28202.0,177.8752,179.042,177.8752,178.3937,28202.0
2024-10-29 10:00:00,178.81,179.06,178.33,178.42,15577.0,178.3239,178.5733,177.8452,177.935,15577.0
2024-10-29 10:30:00,178.46,179.26,178.37,179.07,22121.0,177.9749,178.7727,177.8851,178.5832,22121.0
2024-10-29 11:00:00,178.99,179.17,178.6,179.0,15439.0,178.5034,178.683,178.1145,178.5134,15439.0
2024-10-29 11:30:00,179.02,179.63,179.0,179.48,11403.0,178.5334,179.1417,178.5134,178.9921,11403.0
2024-10-29 12:00:00,179.46,180.18,179.46,179.99,10885.0,178.9722,179.6902,178.9722,179.5007,10885.0
2024-10-29 12:30:00,179.97,180.11,179.68,180.0,14294.0,179.4808,179.6204,179.1916,179.5107,14294.0
2024-10-29 13:00:00,179.94,180.05,179.27,179.27,11016.0,179.4509,179.5606,178.7827,178.7827,11016.0
2024-10-29 13:30:00,179.33,179.59,179.21,179.23,10790.0,178.8425,179.1018,178.7228,178.7428,10790.0
2024-10-29 14:00:00,179.24,179.41,178.89,179.28,32611.0,178.7528,178.9223,178.4037,178.7927,32611.0
2024-10-29 14:30:00,179.35,179.5,179.05,179.05,9965.0,178.8625,179.0121,178.5633,178.5633,9965.0
2024-10-29 15:00:00,179.08,179.29,178.89,179.15,25601.0,178.5932,178.8026,178.4037,178.663,25601.0
2024-10-29 15:30:00,179.2,179.33,178.65,178.69,125950.0,178.7129,178.8425,178.1644,178.2043,125950.0
2024-10-30 09:30:00,178.6,179.7,178.25,178.96,17624.0,178.1145,179.2115,177.7655,178.4735,17624.0
2024-10-30 10:00:00,178.96,178.97,178.11,178.49,14845.0,178.4735,178.4835,177.6258,178.0048,14845.0
2024-10-30 10:30:00,178.41,178.63,177.72,177.8,13122.0,177.925,178.1444,177.2369,177.3167,13122.0
2024-10-30 11:00:00,178.03,178.07,177.25,177.4,22193.0,177.5461,177.5859,176.7682,176.9178,22193.0
2024-10-30 11:30:00,177.31,177.49,177.12,177.27,37463.0,176.828,177.0075,176.6385,176.7881,37463.0
2024-10-30 12:00:00,177.31,177.73,177.29,177.73,15178.0,176.828,177.2469,176.8081,177.2469,15178.0
2024-10-30 12:30:00,177.8,177.83,177.26,177.51,15905.0,177.3167,177.3466,176.7781,177.0275,15905.0
2024-10-30 13:00:00,177.43,177.6,176.97,177.0,12269.0,176.9477,177.1172,176.4889,176.5189,12269.0
2024-10-30 13:30:00,176.93,177.3,176.81,177.15,36004.0,176.449,176.818,176.3294,176.6684,36004.0
2024-10-30 14:00:00,177.22,177.87,177.2,177.78,16511.0,176.7383,177.3865,176.7183,177.2967,16511.0
2024-10-30 14:30:00,177.78,178.07,177.51,177.8,27083.0,177.2967,177.5859,177.0275,177.3167,27083.0
2024-10-30 15:00:00,177.78,177.79,176.83,177.11,33388.0,177.2967,177.3067,176.3493,176.6286,33388.0
2024-10-30 15:30:00,177.17,177.45,176.81,177.42,89596.0,176.6884,176.9676,176.3294,176.9377,89596.0
2024-10-31 09:30:00,177.49,179.17,177.35,178.64,25625.0,177.0075,178.683,176.8679,178.1544,25625.0
2024-10-31 10:00:00,178.72,178.96,177.2,177.43,17561.0,178.2342,178.4735,176.7183,176.9477,17561.0
2024-10-31 10:30:00,177.46,177.65,177.21,177.39,8672.0,176.9776,177.1671,176.7283,176.9078,8672.0
2024-10-31 11:00:00,177.39,177.79,177.15,177.27,12973.0,176.9078,177.3067,176.6684,176.7881,12973.0
2024-10-31 11:30:00,177.38,177.38,177.0,177.21,9274.0,176.8978,176.8978,176.5189,176.7283,9274.0
2024-10-31 12:00:00,177.12,177.19,176.4,176.98,24240.0,176.6385,176.7083,175.9205,176.4989,24240.0
2024-10-31 12:30:00,176.97,177.25,176.64,177.17,11413.0,176.4889,176.7682,176.1598,176.6884,11413.0
2024-10-31 13:00:00,177.21,177.47,177.19,177.29,10802.0,176.7283,176.9876,176.7083,176.8081,10802.0
2024-10-31 13:30:00,177.3,177.65,177.02,177.55,10801.0,176.818,177.1671,176.5388,177.0674,10801.0
2024-10-31 14:00:00,177.51,177.53,177.16,177.5,11975.0,177.0275,177.0474,176.6784,177.0175,11975.0
2024-10-31 14:30:00,177.54,177.57,177.22,177.49,13491.0,177.0574,177.0873,176.7383,177.0075,13491.0
2024-10-31 15:00:00,177.67,177.67,177.01,177.22,11982.0,177.187,177.187,176.5288,176.7383,11982.0
2024-10-31 15:30:00,177.29,177.39,176.76,176.84,88961.0,176.8081,176.9078,176.2795,176.3593,88961.0
2024-11-01 09:30:00,176.16,177.45,175.84,177.14,20324.0,175.6811,176.9676,175.362,176.6585,20324.0
2024-11-01 10:00:00,176.99,177.85,176.99,177.85,14734.0,176.5089,177.3665,176.5089,177.3665,14734.0
2024-11-01 10:30:00,177.76,177.76,177.05,177.41,8786.0,177.2768,177.2768,176.5687,176.9277,8786.0
2024-11-01 11:00:00,177.36,177.69,176.67,176.68,16613.0,176.8779,177.207,176.1897,176.1997,16613.0
2024-11-01 11:30:00,176.71,176.89,176.33,176.41,33411.0,176.2296,176.4092,175.8507,175.9305,33411.0
2024-11-01 12:00:00,176.41,176.9,176.23,176.9,14680.0,175.9305,176.4191,175.7509,176.4191,14680.0
2024-11-01 12:30:00,176.82,177.03,176.04,176.05,14071.0,176.3393,176.5488,175.5615,175.5714,14071.0
2024-11-01 13:00:00,176.21,176.66,176.21,176.59,11545.0,175.731,176.1798,175.731,176.11,11545.0
2024-11-01 13:30:00,176.55,176.65,175.62,175.72,30649.0,176.0701,176.1698,175.1426,175.2423,30649.0
2024-11-01 14:00:00,175.71,176.12,175.62,176.11,6805.0,175.2324,175.6412,175.1426,175.6313,6805.0
2024-11-01 14:30:00,176.12,176.78,176.06,176.7,14879.0,175.6412,176.2994,175.5814,176.2197,14879.0
2024-11-01 15:00:00,176.63,176.89,176.5,176.79,13469.0,176.1499,176.4092,176.0202,176.3094,13469.0
2024-11-01 15:30:00,176.8,176.8,176.35,176.67,69474.0,176.3194,176.3194,175.8706,176.1897,69474.0
2024-11-04 09:30:00,176.69,177.73,176.35,177.45,19551.0,176.2097,177.2469,175.8706,176.9676,19551.0
2024-11-04 10:00:00,177.46,177.78,176.87,176.87,13678.0,176.9776,177.2967,176.3892,176.3892,13678.0
2024-11-04 10:30:00,176.89,177.07,176.66,176.88,7460.0,176.4092,176.5887,176.1798,176.3992,7460.0
2024-11-04 11:00:00,176.93,176.93,176.48,176.49,10194.0,176.449,176.449,176.0003,176.0102,10194.0
2024-11-04 11:30:00,176.48,176.48,175.9,176.28,9949.0,176.0003,176.0003,175.4218,175.8008,9949.0
2024-11-04 12:00:00,176.4,176.81,176.13,176.65,17714.0,175.9205,176.3294,175.6512,176.1698,17714.0
2024-11-04 12:30:00,176.78,176.94,176.67,176.76,7565.0,176.2994,176.459,176.1897,176.2795,7565.0
2024-11-04 13:00:00,176.71,177.17,176.45,177.09,9154.0,176.2296,176.6884,175.9703,176.6086,9154.0
2024-11-04 13:30:00,177.01,177.3,176.91,177.27,13226.0,176.5288,176.818,176.4291,176.7881,13226.0
2024-11-04 14:00:00,177.3,177.56,177.17,177.32,12575.0,176.818,177.0773,176.6884,176.838,12575.0
2024-11-04 14:30:00,177.32,177.89,177.32,177.67,15307.0,176.838,177.4064,176.838,177.187,15307.0
2024-11-04 15:00:00,177.57,177.65,177.14,177.39,13054.0,177.0873,177.1671,176.6585,176.9078,13054.0
2024-11-04 15:30:00,177.26,177.9,177.04,177.86,65334.0,176.7781,177.4164,176.5587,177.3765,65334.0
2024-11-05 09:30:00,177.51,178.52,177.02,178.04,13616.0,177.0275,178.0347,176.5388,177.556,13616.0
2024-11-05 10:00:00,178.02,178.66,177.99,178.5,14011.0,177.5361,178.1743,177.5062,178.0148,14011.0
2024-11-05 10:30:00,178.39,178.85,178.3,178.43,8641.0,177.9051,178.3638,177.8153,177.945,8641.0
2024-11-05 11:00:00,178.4,178.62,177.97,178.06,19575.0,177.915,178.1344,177.4862,177.576,19575.0
2024-11-05 11:30:00,178.06,178.68,178.06,178.65,9716.0,177.576,178.1943,177.576,178.1644,9716.0
2024-11-05 12:00:00,178.53,179.23,178.45,179.14,7276.0,178.0447,178.7428,177.9649,178.653,7276.0
2024-11-05 12:30:00,179.22,179.37,178.98,179.06,9390.0,178.7328,178.8824,178.4935,178.5733,9390.0
2024-11-05 13:00:00,179.08,179.23,178.69,178.98,11387.0,178.5932,178.7428,178.2043,178.4935,11387.0
2024-11-05 13:30:00,178.98,179.06,178.68,178.97,11070.0,178.4935,178.5733,178.1943,178.4835,11070.0
2024-11-05 14:00:00,179.08,179.2,178.96,179.05,11291.0,178.5932,178.7129,178.4735,178.5633,11291.0
2024-11-05 14:30:00,179.09,179.19,178.69,178.7,12825.0,178.6032,178.7029,178.2043,178.2142,12825.0
2024-11-05 15:00:00,178.64,178.9,178.51,178.65,17230.0,178.1544,178.4137,178.0247,178.1644,17230.0
2024-11-05 15:30:00,178.65,179.18,178.59,179.16,68865.0,178.1644,178.6929,178.1045,178.673,68865.0
2024-11-06 09:30:00,182.96,185.08,182.21,182.68,44080.0,182.4627,184.5769,181.7147,182.1834,44080.0
2024-11-06 10:00:00,182.71,184.82,182.69,183.7,31322.0,182.2133,184.3176,182.1934,183.2006,31322.0
2024-11-06 10:30:00,183.65,184.72,183.48,183.65,17995.0,183.1508,184.2179,182.9812,183.1508,17995.0
2024-11-06 11:00:00,183.53,184.76,183.23,184.43,18963.0,183.0311,184.2578,182.7319,183.9287,18963.0
2024-11-06 11:30:00,184.43,184.52,183.62,183.95,16418.0,183.9287,184.0184,183.1209,183.45,16418.0
2024-11-06 12:00:00,184.05,184.27,183.65,183.77,14866.0,183.5497,183.7691,183.1508,183.2704,14866.0
2024-11-06 12:30:00,183.69,184.46,183.62,184.32,14857.0,183.1907,183.9586,183.1209,183.819,14857.0
2024-11-06 13:00:00,184.32,184.7,183.98,184.68,18488.0,183.819,184.1979,183.4799,184.178,18488.0
2024-11-06 13:30:00,184.69,185.59,184.61,185.39,24547.0,184.1879,185.0855,184.1082,184.886,24547.0
2024-11-06 14:00:00,185.5,185.51,184.78,185.18,22236.0,184.9957,185.0057,184.2777,184.6766,22236.0
2024-11-06 14:30:00,185.24,185.26,184.7,184.7,23182.0,184.7365,184.7564,184.1979,184.1979,23182.0
2024-11-06 15:00:00,184.63,185.09,184.49,185.03,20496.0,184.1281,184.5869,183.9885,184.527,20496.0
2024-11-06 15:30:00,185.09,186.72,185.06,186.61,208773.0,184.5869,186.2124,184.5569,186.1027,208773.0
2024-11-07 09:30:00,186.58,187.47,186.26,186.26,11812.0,186.0728,186.9604,185.7537,185.7537,11812.0
2024-11-07 10:00:00,186.12,186.9,186.0,186.16,12866.0,185.6141,186.3919,185.4944,185.654,12866.0
2024-11-07 10:30:00,186.31,186.58,185.9,186.43,42152.0,185.8035,186.0728,185.3947,185.9232,42152.0
2024-11-07 11:00:00,186.43,186.79,185.77,185.89,10333.0,185.9232,186.2822,185.265,185.3847,10333.0
2024-11-07 11:30:00,185.89,186.62,185.84,186.4,9041.0,185.3847,186.1127,185.3348,185.8933,9041.0
2024-11-07 12:00:00,186.59,186.86,186.35,186.59,14752.0,186.0828,186.352,185.8434,186.0828,14752.0
2024-11-07 12:30:00,186.69,186.69,186.27,186.28,5319.0,186.1825,186.1825,185.7637,185.7736,5319.0
2024-11-07 13:00:00,186.27,186.83,186.27,186.64,9394.0,185.7637,186.3221,185.7637,186.1326,9394.0
2024-11-07 13:30:00,186.6,186.62,186.27,186.43,7288.0,186.0928,186.1127,185.7637,185.9232,7288.0
2024-11-07 14:00:00,186.31,186.66,186.31,186.64,8662.0,185.8035,186.1526,185.8035,186.1326,8662.0
2024-11-07 14:30:00,186.68,186.91,186.43,186.53,12430.0,186.1725,186.4019,185.9232,186.0229,12430.0
2024-11-07 15:00:00,186.49,186.93,186.26,186.78,12093.0,185.9831,186.4219,185.7537,186.2723,12093.0
2024-11-07 15:30:00,186.83,186.85,185.77,185.96,51073.0,186.3221,186.3421,185.265,185.4545,51073.0
2024-11-08 09:30:00,186.27,186.27,184.89,185.64,13351.0,185.7637,185.7637,184.3874,185.1354,13351.0
2024-11-08 10:00:00,185.74,186.6,185.69,185.8,7467.0,185.2351,186.0928,185.1852,185.2949,7467.0
2024-11-08 10:30:00,185.8,185.8,185.37,185.64,7193.0,185.2949,185.2949,184.8661,185.1354,7193.0
2024-11-08 11:00:00,185.63,185.91,185.29,185.46,5533.0,185.1254,185.4046,184.7863,184.9559,5533.0
2024-11-08 11:30:00,185.53,185.53,184.84,184.99,7968.0,185.0257,185.0257,184.3375,184.4871,7968.0
2024-11-08 12:00:00,185.01,185.14,184.75,184.87,9269.0,184.5071,184.6367,184.2478,184.3675,9269.0
2024-11-08 12:30:00,184.91,184.96,184.63,184.63,6237.0,184.4073,184.4572,184.1281,184.1281,6237.0
2024-11-08 13:00:00,184.61,184.8,184.45,184.5,6563.0,184.1082,184.2976,183.9486,183.9985,6563.0
2024-11-08 13:30:00,184.46,184.85,184.46,184.79,6821.0,183.9586,184.3475,183.9586,184.2877,6821.0
2024-11-08 14:00:00,184.87,184.92,184.59,184.8,7805.0,184.3675,184.4173,184.0882,184.2976,7805.0
2024-11-08 14:30:00,184.75,185.0,184.25,184.5,12376.0,184.2478,184.4971,183.7491,183.9985,12376.0
2024-11-08 15:00:00,184.5,184.6,183.8,183.8,11504.0,183.9985,184.0982,183.3004,183.3004,11504.0
2024-11-08 15:30:00,183.8,183.9,183.3,183.58,45859.0,183.3004,183.4001,182.8017,183.081,45859.0
2024-11-11 09:30:00,184.21,186.25,184.07,186.25,18057.0,183.7093,185.7437,183.5696,185.7437,18057.0
2024-11-11 10:00:00,186.1,186.46,185.82,186.31,19505.0,185.5941,185.9531,185.3149,185.8035,19505.0
2024-11-11 10:30:00,186.3,186.3,185.52,185.83,6639.0,185.7936,185.7936,185.0157,185.3248,6639.0
2024-11-11 11:00:00,185.85,186.04,185.71,185.72,6452.0,185.3448,185.5343,185.2052,185.2151,6452.0
2024-11-11 11:30:00,185.8,186.49,185.69,186.49,10966.0,185.2949,185.9831,185.1852,185.9831,10966.0
2024-11-11 12:00:00,186.5,186.59,186.04,186.17,9149.0,185.993,186.0828,185.5343,185.6639,9149.0
2024-11-11 12:30:00,186.09,186.22,185.91,185.99,4127.0,185.5841,185.7138,185.4046,185.4844,4127.0
2024-11-11 13:00:00,185.98,186.02,185.75,185.91,7213.0,185.4744,185.5143,185.2451,185.4046,7213.0
2024-11-11 13:30:00,185.82,185.86,185.48,185.74,6891.0,185.3149,185.3548,184.9758,185.2351,6891.0
2024-11-11 14:00:00,185.47,185.77,185.19,185.19,9176.0,184.9658,185.265,184.6866,184.6866,9176.0
2024-11-11 14:30:00,185.17,185.66,185.03,185.14,12184.0,184.6666,185.1553,184.527,184.6367,12184.0
2024-11-11 15:00:00,185.17,185.18,184.65,185.07,9225.0,184.6666,184.6766,184.1481,184.5669,9225.0
2024-11-11 15:30:00,185.01,185.15,184.71,185.15,40195.0,184.5071,184.6467,184.2079,184.6467,40195.0
2024-11-12 09:30:00,184.62,185.12,183.73,184.0,14198.0,184.1181,184.6168,183.2306,183.4998,14198.0
2024-11-12 10:00:00,184.16,184.81,183.96,184.16,12965.0,183.6594,184.3076,183.4599,183.6594,12965.0
2024-11-12 10:30:00,184.09,184.5,183.93,184.21,6410.0,183.5896,183.9985,183.43,183.7093,6410.0
2024-11-12 11:00:00,184.21,184.66,184.19,184.38,7604.0,183.7093,184.158,183.6893,183.8788,7604.0
2024-11-12 11:30:00,184.38,184.45,183.74,183.96,4166.0,183.8788,183.9486,183.2405,183.4599,4166.0
2024-11-12 12:00:00,183.96,184.19,183.8,184.02,6749.0,183.4599,183.6893,183.3004,183.5198,6749.0
2024-11-12 12:30:00,184.02,184.14,183.53,183.53,16390.0,183.5198,183.6394,183.0311,183.0311,16390.0
2024-11-12 13:00:00,183.51,183.72,183.39,183.66,6021.0,183.0112,183.2206,182.8915,183.1607,6021.0
2024-11-12 13:30:00,183.71,183.88,183.53,183.84,13148.0,183.2106,183.3801,183.0311,183.3403,13148.0
2024-11-12 14:00:00,183.8,184.31,183.52,184.12,12278.0,183.3004,183.809,183.0211,183.6195,12278.0
2024-11-12 14:30:00,184.12,184.32,184.02,184.2,11083.0,183.6195,183.819,183.5198,183.6993,11083.0
2024-11-12 15:00:00,184.29,184.51,183.93,184.35,23348.0,183.789,184.0084,183.43,183.8489,23348.0
2024-11-12 15:30:00,184.37,184.6,183.81,183.99,58451.0,183.8688,184.0982,183.3103,183.4899,58451.0
2024-11-13 09:30:00,183.66,183.92,183.35,183.81,11514.0,183.1607,183.42,182.8516,183.3103,11514.0
2024-11-13 10:00:00,183.81,183.81,183.05,183.23,13363.0,183.3103,183.3103,182.5524,182.7319,13363.0
2024-11-13 10:30:00,183.38,184.0,183.3,183.96,7192.0,182.8815,183.4998,182.8017,183.4599,7192.0
2024-11-13 11:00:00,184.1,184.48,183.86,184.03,5234.0,183.5996,183.9785,183.3602,183.5297,5234.0
2024-11-13 11:30:00,184.12,184.32,183.88,183.95,4255.0,183.6195,183.819,183.3801,183.45,4255.0
2024-11-13 12:00:00,183.97,184.29,183.88,184.06,11114.0,183.4699,183.789,183.3801,183.5597,11114.0
2024-11-13 12:30:00,184.07,184.22,183.63,183.78,8529.0,183.5696,183.7192,183.1308,183.2804,8529.0
2024-11-13 13:00:00,183.77,183.8,183.46,183.8,4000.0,183.2704,183.3004,182.9613,183.3004,4000.0
2024-11-13 13:30:00,183.77,184.17,183.64,184.12,8673.0,183.2704,183.6694,183.1408,183.6195,8673.0
2024-11-13 14:00:00,184.0,184.15,183.58,183.59,8001.0,183.4998,183.6494,183.081,183.0909,8001.0
2024-11-13 14:30:00,183.63,183.82,183.58,183.67,11067.0,183.1308,183.3203,183.081,183.1707,11067.0
2024-11-13 15:00:00,183.7,184.14,183.63,183.71,12972.0,183.2006,183.6394,183.1308,183.2106,12972.0
2024-11-13 15:30:00,183.7,185.14,183.7,185.01,57559.0,183.2006,184.6367,183.2006,184.5071,57559.0
2024-11-14 09:30:00,184.05,185.18,183.44,184.7,11326.0,183.5497,184.6766,182.9413,184.1979,11326.0
2024-11-14 10:00:00,184.33,185.87,184.31,185.35,19861.0,183.8289,185.3647,183.809,184.8462,19861.0
2024-11-14 10:30:00,185.75,186.03,185.25,185.39,11111.0,185.2451,185.5243,184.7464,184.886,11111.0
2024-11-14 11:00:00,185.41,185.57,185.09,185.17,8057.0,184.906,185.0656,184.5869,184.6666,8057.0
2024-11-14 11:30:00,185.18,185.26,184.63,184.79,15171.0,184.6766,184.7564,184.1281,184.2877,15171.0
2024-11-14 12:00:00,184.82,184.99,184.44,184.84,20059.0,184.3176,184.4871,183.9386,184.3375,20059.0
2024-11-14 12:30:00,184.81,185.12,184.3,185.12,15487.0,184.3076,184.6168,183.799,184.6168,15487.0
2024-11-14 13:00:00,184.93,185.81,184.86,184.92,34912.0,184.4273,185.3049,184.3575,184.4173,34912.0
2024-11-14 13:30:00,185.03,185.03,184.26,184.5,23087.0,184.527,184.527,183.7591,183.9985,23087.0
2024-11-14 14:00:00,184.6,184.82,184.08,184.37,12645.0,184.0982,184.3176,183.5796,183.8688,12645.0
2024-11-14 14:30:00,184.42,184.95,184.18,184.9,18729.0,183.9187,184.4472,183.6793,184.3974,18729.0
2024-11-14 15:00:00,184.83,184.9,184.3,184.36,19892.0,184.3276,184.3974,183.799,183.8588,19892.0
2024-11-14 15:30:00,184.33,184.49,183.74,184.38,82919.0,183.8289,183.9885,183.2405,183.8788,82919.0
2024-11-15 09:30:00,184.32,185.84,183.51,183.73,40111.0,183.819,185.3348,183.0112,183.2306,40111.0
2024-11-15 10:00:00,183.89,183.89,181.36,181.38,15566.0,183.3901,183.3901,180.867,180.8869,15566.0
2024-11-15 10:30:00,181.34,181.66,181.18,181.18,10881.0,180.8471,181.1662,180.6875,180.6875,10881.0
2024-11-15 11:00:00,181.18,181.96,181.17,181.88,21743.0,180.6875,181.4654,180.6775,181.3856,21743.0
2024-11-15 11:30:00,181.86,181.95,181.32,181.6,15555.0,181.3656,181.4554,180.8271,181.1063,15555.0
2024-11-15 12:00:00,181.55,182.06,181.48,181.72,12296.0,181.0565,181.5651,180.9867,181.226,12296.0
2024-11-15 12:30:00,181.71,182.06,181.3,181.86,13603.0,181.216,181.5651,180.8072,181.3656,13603.0
2024-11-15 13:00:00,181.74,181.82,181.37,181.42,14398.0,181.246,181.3257,180.877,180.9268,14398.0
2024-11-15 13:30:00,181.34,181.34,181.09,181.26,9872.0,180.8471,180.8471,180.5977,180.7673,9872.0
2024-11-15 14:00:00,181.22,181.22,180.69,181.03,16266.0,180.7274,180.7274,180.1988,180.5379,16266.0
2024-11-15 14:30:00,181.03,181.38,180.97,181.22,9421.0,180.5379,180.8869,180.4781,180.7274,9421.0
2024-11-15 15:00:00,181.31,181.52,180.96,180.99,17528.0,180.8171,181.0266,180.4681,180.498,17528.0
2024-11-15 15:30:00,180.87,181.03,180.36,180.89,48181.0,180.3783,180.5379,179.8697,180.3983,48181.0
2024-11-18 09:30:00,180.1,181.0,179.96,180.31,31250.0,179.6104,180.508,179.4708,179.8199,31250.0
2024-11-18 10:00:00,180.31,180.42,178.27,178.52,19407.0,179.8199,179.9296,177.7854,178.0347,19407.0
2024-11-18 10:30:00,178.79,179.33,178.65,179.19,15439.0,178.304,178.8425,178.1644,178.7029,15439.0
2024-11-18 11:00:00,179.09,179.87,179.08,179.87,12754.0,178.6032,179.3811,178.5932,179.3811,12754.0
2024-11-18 11:30:00,179.87,180.33,179.85,179.88,18864.0,179.3811,179.8398,179.3611,179.391,18864.0
2024-11-18 12:00:00,179.76,179.87,179.61,179.63,13715.0,179.2713,179.3811,179.1218,179.1417,13715.0
2024-11-18 12:30:00,179.71,179.71,179.08,179.28,23004.0,179.2215,179.2215,178.5932,178.7927,23004.0
2024-11-18 13:00:00,179.26,179.26,178.61,178.62,16844.0,178.7727,178.7727,178.1245,178.1344,16844.0
2024-11-18 13:30:00,178.59,178.89,178.45,178.49,22871.0,178.1045,178.4037,177.9649,178.0048,22871.0
2024-11-18 14:00:00,178.54,179.17,178.4,179.12,18134.0,178.0547,178.683,177.915,178.6331,18134.0
2024-11-18 14:30:00,179.23,179.43,179.05,179.43,19616.0,178.7428,178.9422,178.5633,178.9422,19616.0
2024-11-18 15:00:00,179.33,179.33,178.66,179.11,13569.0,178.8425,178.8425,178.1743,178.6231,13569.0
2024-11-18 15:30:00,179.1,179.29,178.73,179.24,57292.0,178.6131,178.8026,178.2441,178.7528,57292.0
2024-11-19 09:30:00,177.52,178.78,176.62,178.66,13738.0,177.0374,178.294,176.1399,178.1743,13738.0
2024-11-19 10:00:00,178.66,178.78,178.15,178.64,14680.0,178.1743,178.294,177.6657,178.1544,14680.0
2024-11-19 10:30:00,178.53,178.94,178.37,178.38,14959.0,178.0447,178.4536,177.8851,177.8951,14959.0
2024-11-19 11:00:00,178.3,178.33,177.85,178.33,5464.0,177.8153,177.8452,177.3665,177.8452,5464.0
2024-11-19 11:30:00,178.41,178.49,178.14,178.37,6873.0,177.925,178.0048,177.6558,177.8851,6873.0
2024-11-19 12:00:00,178.42,178.75,178.32,178.66,5360.0,177.935,178.2641,177.8353,178.1743,5360.0
2024-11-19 12:30:00,178.78,178.98,178.67,178.67,5446.0,178.294,178.4935,178.1843,178.1843,5446.0
2024-11-19 13:00:00,178.63,178.76,178.41,178.63,10177.0,178.1444,178.2741,177.925,178.1444,10177.0
2024-11-19 13:30:00,178.69,179.32,178.46,179.07,13601.0,178.2043,178.8325,177.9749,178.5832,13601.0
2024-11-19 14:00:00,179.11,179.5,178.97,179.3,22972.0,178.6231,179.0121,178.4835,178.8126,22972.0
2024-11-19 14:30:00,179.23,179.3,178.33,178.46,22240.0,178.7428,178.8126,177.8452,177.9749,22240.0
2024-11-19 15:00:00,178.41,178.64,178.28,178.51,7875.0,177.925,178.1544,177.7954,178.0247,7875.0
2024-11-19 15:30:00,178.52,178.52,177.96,178.21,33870.0,178.0347,178.0347,177.4762,177.7256,33870.0
2024-11-20 09:30:00,177.99,178.87,177.95,178.54,10037.0,177.5062,178.3838,177.4663,178.0547,10037.0
2024-11-20 10:00:00,178.84,178.9,178.42,178.9,7428.0,178.3539,178.4137,177.935,178.4137,7428.0
2024-11-20 10:30:00,178.94,178.98,178.45,178.61,9705.0,178.4536,178.4935,177.9649,178.1245,9705.0
2024-11-20 11:00:00,178.71,178.9,178.61,178.7,4972.0,178.2242,178.4137,178.1245,178.2142,4972.0
2024-11-20 11:30:00,178.59,179.15,178.59,179.15,1775.0,178.1045,178.663,178.1045,178.663,1775.0
2024-11-20 12:00:00,179.03,179.08,178.4,178.5,10024.0,178.5433,178.5932,177.915,178.0148,10024.0
2024-11-20 12:30:00,178.73,179.16,178.68,178.72,7520.0,178.2441,178.673,178.1943,178.2342,7520.0
2024-11-20 13:00:00,178.84,179.01,178.72,179.01,2271.0,178.3539,178.5234,178.2342,178.5234,2271.0
2024-11-20 13:30:00,178.92,178.96,178.53,178.85,7060.0,178.4336,178.4735,178.0447,178.3638,7060.0
2024-11-20 14:00:00,178.9,179.36,178.88,179.36,4578.0,178.4137,178.8724,178.3937,178.8724,4578.0
2024-11-20 14:30:00,179.36,179.7,179.34,179.6,9936.0,178.8724,179.2115,178.8525,179.1118,9936.0
2024-11-20 15:00:00,179.5,179.83,179.39,179.83,4624.0,179.0121,179.3412,178.9024,179.3412,4624.0
2024-11-20 15:30:00,179.86,183.28,179.86,181.41,129089.0,179.3711,182.7818,179.3711,180.9169,129089.0
2024-11-21 09:30:00,182.27,182.46,180.7,181.95,8549.0,181.7745,181.964,180.2088,181.4554,8549.0
2024-11-21 10:00:00,182.16,182.65,181.95,182.28,12548.0,181.6648,182.1535,181.4554,181.7845,12548.0
2024-11-21 10:30:00,182.45,183.42,182.32,183.11,11859.0,181.954,182.9214,181.8244,182.6122,11859.0
2024-11-21 11:00:00,183.11,183.11,182.16,182.74,9528.0,182.6122,182.6122,181.6648,182.2432,9528.0
2024-11-21 11:30:00,182.57,183.33,182.33,183.15,13428.0,182.0737,182.8316,181.8344,182.6521,13428.0
2024-11-21 12:00:00,183.15,183.67,182.97,183.67,6277.0,182.6521,183.1707,182.4726,183.1707,6277.0
2024-11-21 12:30:00,183.62,184.33,183.43,184.06,9429.0,183.1209,183.8289,182.9314,183.5597,9429.0
2024-11-21 13:00:00,184.22,184.6,184.12,184.53,6200.0,183.7192,184.0982,183.6195,184.0284,6200.0
2024-11-21 13:30:00,184.55,184.84,184.39,184.78,8057.0,184.0483,184.3375,183.8888,184.2777,8057.0
2024-11-21 14:00:00,184.74,184.76,184.35,184.74,8683.0,184.2378,184.2578,183.8489,184.2378,8683.0
2024-11-21 14:30:00,184.76,185.15,184.47,184.87,12931.0,184.2578,184.6467,183.9685,184.3675,12931.0
2024-11-21 15:00:00,185.09,185.09,184.43,184.8,21758.0,184.5869,184.5869,183.9287,184.2976,21758.0
2024-11-21 15:30:00,184.83,185.06,184.64,184.86,41889.0,184.3276,184.5569,184.1381,184.3575,41889.0
2024-11-22 09:30:00,184.91,186.0,184.91,185.31,9401.0,184.4073,185.4944,184.4073,184.8063,9401.0
2024-11-22 10:00:00,185.09,185.97,183.98,184.18,9971.0,184.5869,185.4645,183.4799,183.6793,9971.0
2024-11-22 10:30:00,184.39,184.87,184.37,184.42,6039.0,183.8888,184.3675,183.8688,183.9187,6039.0
2024-11-22 11:00:00,184.4,184.4,183.75,183.9,8447.0,183.8987,183.8987,183.2505,183.4001,8447.0
2024-11-22 11:30:00,183.89,184.24,183.83,184.2,7025.0,183.3901,183.7392,183.3303,183.6993,7025.0
2024-11-22 12:00:00,184.18,184.38,184.07,184.24,6469.0,183.6793,183.8788,183.5696,183.7392,6469.0
2024-11-22 12:30:00,184.12,184.12,183.72,183.85,14070.0,183.6195,183.6195,183.2206,183.3502,14070.0
2024-11-22 13:00:00,183.88,183.99,182.86,182.87,35913.0,183.3801,183.4899,182.3629,182.3729,35913.0
2024-11-22 13:30:00,183.04,183.59,182.23,182.26,20548.0,182.5424,183.0909,181.7346,181.7646,20548.0
2024-11-22 14:00:00,182.08,182.17,181.11,181.58,19965.0,181.585,181.6748,180.6177,181.0864,19965.0
2024-11-22 14:30:00,181.55,181.91,181.05,181.21,16319.0,181.0565,181.4155,180.5578,180.7174,16319.0
2024-11-22 15:00:00,181.17,181.45,180.85,180.9,13167.0,180.6775,180.9568,180.3584,180.4083,13167.0
2024-11-22 15:30:00,180.98,181.48,180.67,180.77,63649.0,180.488,180.9867,180.1789,180.2786,63649.0
2024-11-25 09:30:00,182.34,183.54,182.34,182.9,21216.0,181.8443,183.0411,181.8443,182.4028,21216.0
2024-11-25 10:00:00,183.06,183.06,182.52,182.76,18640.0,182.5624,182.5624,182.0238,182.2632,18640.0
2024-11-25 10:30:00,182.88,183.1,182.45,182.5,36681.0,182.3829,182.6023,181.954,182.0039,36681.0
2024-11-25 11:00:00,182.52,182.65,182.22,182.28,14385.0,182.0238,182.1535,181.7247,181.7845,14385.0
2024-11-25 11:30:00,182.25,182.45,181.93,182.15,4550.0,181.7546,181.954,181.4355,181.6549,4550.0
2024-11-25 12:00:00,182.24,182.37,181.7,181.71,9312.0,181.7446,181.8743,181.2061,181.216,9312.0
2024-11-25 12:30:00,181.8,181.8,180.95,181.49,10079.0,181.3058,181.3058,180.4581,180.9966,10079.0
2024-11-25 13:00:00,181.44,182.08,181.44,181.96,5521.0,180.9468,181.585,180.9468,181.4654,5521.0
2024-11-25 13:30:00,182.0,182.18,181.87,182.04,5537.0,181.5053,181.6848,181.3756,181.5452,5537.0
2024-11-25 14:00:00,182.06,182.07,181.47,181.5,8414.0,181.5651,181.5751,180.9767,181.0066,8414.0
2024-11-25 14:30:00,181.5,181.65,181.25,181.41,12981.0,181.0066,181.1562,180.7573,180.9169,12981.0
2024-11-25 15:00:00,181.42,181.87,181.16,181.56,48256.0,180.9268,181.3756,180.6675,181.0665,48256.0
2024-11-25 15:30:00,181.53,182.37,181.39,181.85,100797.0,181.0365,181.8743,180.8969,181.3557,100797.0
2024-11-26 09:30:00,182.17,183.74,182.17,182.91,15756.0,181.6748,183.2405,181.6748,182.4128,15756.0
2024-11-26 10:00:00,182.68,182.96,181.85,182.72,15990.0,182.1834,182.4627,181.3557,182.2233,15990.0
2024-11-26 10:30:00,182.76,183.12,182.52,183.12,4279.0,182.2632,182.6222,182.0238,182.6222,4279.0
2024-11-26 11:00:00,183.13,183.59,183.13,183.42,5881.0,182.6322,183.0909,182.6322,182.9214,5881.0
2024-11-26 11:30:00,183.41,184.0,183.19,183.68,6104.0,182.9114,183.4998,182.692,183.1807,6104.0
2024-11-26 12:00:00,183.63,183.67,183.23,183.39,26039.0,183.1308,183.1707,182.7319,182.8915,26039.0
2024-11-26 12:30:00,183.5,183.6,183.3,183.32,3968.0,183.0012,183.1009,182.8017,182.8217,3968.0
2024-11-26 13:00:00,183.34,184.3,183.34,184.2,17232.0,182.8416,183.799,182.8416,183.6993,17232.0
2024-11-26 13:30:00,184.2,184.25,184.0,184.2,6635.0,183.6993,183.7491,183.4998,183.6993,6635.0
2024-11-26 14:00:00,184.28,184.61,184.18,184.35,11184.0,183.7791,184.1082,183.6793,183.8489,11184.0
2024-11-26 14:30:00,184.33,184.45,184.05,184.06,17526.0,183.8289,183.9486,183.5497,183.5597,17526.0
2024-11-26 15:00:00,183.99,184.32,183.95,184.0,13878.0,183.4899,183.819,183.45,183.4998,13878.0
2024-11-26 15:30:00,183.96,185.31,183.8,185.17,127746.0,183.4599,184.8063,183.3004,184.6666,127746.0
2024-11-27 09:30:00,185.33,189.89,185.33,189.89,42886.0,184.8262,189.3738,184.8262,189.3738,42886.0
2024-11-27 10:00:00,189.99,192.09,189.92,191.68,55217.0,189.4735,191.5678,189.4037,191.1589,55217.0
2024-11-27 10:30:00,191.64,192.6,191.31,191.97,31222.0,191.1191,192.0764,190.79,191.4482,31222.0
2024-11-27 11:00:00,192.08,194.15,191.81,193.77,26360.0,191.5579,193.6222,191.2886,193.2433,26360.0
2024-11-27 11:30:00,193.93,194.82,193.59,194.57,29274.0,193.4028,194.2904,193.0638,194.0411,29274.0
2024-11-27 12:00:00,194.74,195.13,193.23,193.57,17751.0,194.2106,194.5996,192.7047,193.0438,17751.0
2024-11-27 12:30:00,193.6,193.86,193.0,193.0,8778.0,193.0737,193.333,192.4754,192.4754,8778.0
2024-11-27 13:00:00,192.9,192.9,191.55,191.65,31028.0,192.3756,192.3756,191.0293,191.129,31028.0
2024-11-27 13:30:00,191.64,192.03,191.03,191.16,18274.0,191.1191,191.508,190.5107,190.6404,18274.0
2024-11-27 14:00:00,191.18,191.26,190.36,190.41,8547.0,190.6603,190.7401,189.8425,189.8924,8547.0
2024-11-27 14:30:00,190.59,191.56,190.52,191.34,16041.0,190.0719,191.0393,190.0021,190.8199,16041.0
2024-11-27 15:00:00,191.32,192.01,191.08,191.84,13164.0,190.7999,191.488,190.5606,191.3185,13164.0
2024-11-27 15:30:00,191.84,192.19,191.34,191.71,91224.0,191.3185,191.6676,190.8199,191.1889,91224.0
2024-11-29 09:30:00,191.06,191.62,189.19,189.63,25347.0,190.5406,191.0991,188.6757,189.1145,25347.0
2024-11-29 10:00:00,189.8,190.1,188.63,189.67,27807.0,189.2841,189.5832,188.1172,189.1544,27807.0
2024-11-29 10:30:00,189.71,189.71,188.58,188.8,26649.0,189.1943,189.1943,188.0674,188.2868,26649.0
2024-11-29 11:00:00,188.8,188.99,188.39,188.82,23627.0,188.2868,188.4763,187.8779,188.3067,23627.0
2024-11-29 11:30:00,188.92,188.92,188.38,188.4,33884.0,188.4064,188.4064,187.8679,187.8879,33884.0
2024-11-29 12:00:00,188.48,188.98,188.43,188.67,22897.0,187.9676,188.4663,187.9178,188.1571,22897.0
2024-11-29 12:30:00,188.67,188.76,187.12,187.29,82707.0,188.1571,188.2469,186.6113,186.7809,82707.0
2024-12-02 09:30:00,187.0,187.03,185.64,187.03,13062.0,186.4917,186.5216,185.1354,186.5216,13062.0
2024-12-02 10:00:00,186.92,187.91,186.21,187.48,46112.0,186.4119,187.3992,185.7038,186.9704,46112.0
2024-12-02 10:30:00,187.39,191.2,187.38,189.88,57786.0,186.8806,190.6803,186.8706,189.3638,57786.0
2024-12-02 11:00:00,189.87,190.25,189.19,190.25,44301.0,189.3539,189.7328,188.6757,189.7328,44301.0
2024-12-02 11:30:00,190.18,190.19,188.99,189.34,7168.0,189.663,189.673,188.4763,188.8253,7168.0
2024-12-02 12:00:00,189.43,190.19,189.4,190.03,7095.0,188.9151,189.673,188.8851,189.5134,7095.0
2024-12-02 12:30:00,190.0,190.87,189.93,190.69,9783.0,189.4835,190.3511,189.4137,190.1716,9783.0
2024-12-02 13:00:00,190.63,191.26,190.6,190.97,22251.0,190.1118,190.7401,190.0819,190.4509,22251.0
2024-12-02 13:30:00,190.93,191.68,190.8,191.05,27571.0,190.411,191.1589,190.2813,190.5307,27571.0
2024-12-02 14:00:00,191.14,191.14,190.38,190.6,14019.0,190.6204,190.6204,189.8625,190.0819,14019.0
2024-12-02 14:30:00,190.6,191.39,190.6,191.36,34917.0,190.0819,190.8697,190.0819,190.8398,34917.0
2024-12-02 15:00:00,191.35,192.1,191.34,192.1,19725.0,190.8298,191.5778,190.8199,191.5778,19725.0
2024-12-02 15:30:00,192.03,192.85,191.94,192.56,150655.0,191.508,192.3258,191.4182,192.0366,150655.0
2024-12-03 09:30:00,192.06,192.48,189.72,190.04,31602.0,191.5379,191.9568,189.2043,189.5234,31602.0
2024-12-03 10:00:00,189.86,190.2,189.32,190.15,21428.0,189.3439,189.683,188.8054,189.6331,21428.0
2024-12-03 10:30:00,190.1,190.73,190.05,190.44,11551.0,189.5832,190.2115,189.5334,189.9223,11551.0
2024-12-03 11:00:00,190.4,190.42,189.95,190.28,11531.0,189.8824,189.9024,189.4336,189.7628,11531.0
2024-12-03 11:30:00,190.16,190.17,189.07,189.28,34974.0,189.6431,189.6531,188.556,188.7655,34974.0
2024-12-03 12:00:00,189.32,189.43,188.93,189.07,9982.0,188.8054,188.9151,188.4164,188.556,9982.0
2024-12-03 12:30:00,189.2,189.2,188.08,188.19,18495.0,188.6857,188.6857,187.5687,187.6784,18495.0
2024-12-03 13:00:00,188.14,188.97,188.01,188.97,11817.0,187.6286,188.4563,187.4989,188.4563,11817.0
2024-12-03 13:30:00,189.08,189.16,188.57,188.95,8362.0,188.566,188.6458,188.0574,188.4364,8362.0
2024-12-03 14:00:00,188.85,189.06,188.71,188.96,9798.0,188.3366,188.5461,188.197,188.4463,9798.0
2024-12-03 14:30:00,188.96,189.43,188.44,188.59,30024.0,188.4463,188.9151,187.9278,188.0773,30024.0
2024-12-03 15:00:00,188.62,188.7,188.13,188.45,16995.0,188.1073,188.187,187.6186,187.9377,16995.0
2024-12-03 15:30:00,188.43,188.74,187.82,187.99,77631.0,187.9178,188.2269,187.3094,187.479,77631.0
2024-12-04 09:30:00,188.03,189.26,188.03,188.25,27709.0,187.5189,188.7455,187.5189,187.7383,27709.0
2024-12-04 10:00:00,188.41,188.41,187.06,187.34,16467.0,187.8978,187.8978,186.5515,186.8307,16467.0
2024-12-04 10:30:00,187.14,187.46,186.53,186.83,8455.0,186.6313,186.9504,186.0229,186.3221,8455.0
2024-12-04 11:00:00,186.82,187.09,186.65,186.84,9314.0,186.3122,186.5814,186.1426,186.3321,9314.0
2024-12-04 11:30:00,186.67,187.13,186.52,187.0,8463.0,186.1626,186.6213,186.013,186.4917,8463.0
2024-12-04 12:00:00,187.06,187.06,186.78,186.86,7617.0,186.5515,186.5515,186.2723,186.352,7617.0
2024-12-04 12:30:00,186.94,186.97,186.53,186.78,5307.0,186.4318,186.4617,186.0229,186.2723,5307.0
2024-12-04 13:00:00,186.77,186.77,186.05,186.28,12633.0,186.2623,186.2623,185.5443,185.7736,12633.0
2024-12-04 13:30:00,186.24,186.26,185.77,185.93,9787.0,185.7337,185.7537,185.265,185.4246,9787.0
2024-12-04 14:00:00,185.8,186.24,185.44,186.12,12725.0,185.2949,185.7337,184.9359,185.6141,12725.0
2024-12-04 14:30:00,186.12,186.5,186.01,186.24,13572.0,185.6141,185.993,185.5044,185.7337,13572.0
2024-12-04 15:00:00,186.29,186.57,186.01,186.29,9362.0,185.7836,186.0628,185.5044,185.7836,9362.0
2024-12-04 15:30:00,186.24,187.14,186.23,187.0,34354.0,185.7337,186.6313,185.7238,186.4917,34354.0
2024-12-05 09:30:00,187.29,187.55,185.69,186.77,24145.0,186.7809,187.0402,185.1852,186.2623,24145.0
2024-12-05 10:00:00,186.77,187.79,186.72,187.08,26086.0,186.2623,187.2795,186.2124,186.5715,26086.0
2024-12-05 10:30:00,187.07,188.33,186.56,188.32,17008.0,186.5615,187.8181,186.0529,187.8081,17008.0
2024-12-05 11:00:00,188.15,188.52,187.87,187.98,9828.0,187.6385,188.0075,187.3593,187.469,9828.0
2024-12-05 11:30:00,188.12,188.45,187.95,188.37,4757.0,187.6086,187.9377,187.4391,187.8579,4757.0
2024-12-05 12:00:00,188.51,188.78,188.49,188.7,5624.0,187.9976,188.2668,187.9776,188.187,5624.0
2024-12-05 12:30:00,188.62,188.73,188.22,188.31,7047.0,188.1073,188.217,187.7084,187.7981,7047.0
2024-12-05 13:00:00,188.25,188.39,187.92,187.92,4007.0,187.7383,187.8779,187.4092,187.4092,4007.0
2024-12-05 13:30:00,188.14,188.69,188.08,188.69,5922.0,187.6286,188.1771,187.5687,188.1771,5922.0
2024-12-05 14:00:00,188.68,188.98,188.58,188.76,13184.0,188.1671,188.4663,188.0674,188.2469,13184.0
2024-12-05 14:30:00,188.74,189.0,188.6,188.86,9011.0,188.2269,188.4862,188.0873,188.3466,9011.0
2024-12-05 15:00:00,188.77,188.88,188.57,188.58,7835.0,188.2569,188.3666,188.0574,188.0674,7835.0
2024-12-05 15:30:00,188.55,189.09,188.53,189.0,59252.0,188.0375,188.576,188.0175,188.4862,59252.0
2024-12-06 09:30:00,189.88,190.74,189.65,190.05,6326.0,189.3638,190.2215,189.1345,189.5334,6326.0
2024-12-06 10:00:00,190.42,191.69,190.42,191.69,17139.0,189.9024,191.1689,189.9024,191.1689,17139.0
2024-12-06 10:30:00,191.62,191.81,190.98,191.55,6297.0,191.0991,191.2886,190.4608,191.0293,6297.0
2024-12-06 11:00:00,191.62,191.95,190.8,191.16,17489.0,191.0991,191.4282,190.2813,190.6404,17489.0
2024-12-06 11:30:00,191.16,191.5,190.65,190.73,8416.0,190.6404,190.9794,190.1317,190.2115,8416.0
2024-12-06 12:00:00,190.48,190.74,190.26,190.72,5578.0,189.9622,190.2215,189.7428,190.2016,5578.0
2024-12-06 12:30:00,190.76,190.76,190.18,190.18,4278.0,190.2414,190.2414,189.663,189.663,4278.0
2024-12-06 13:00:00,190.44,191.38,190.43,191.09,12017.0,189.9223,190.8598,189.9123,190.5706,12017.0
2024-12-06 13:30:00,191.07,191.61,190.96,191.38,8821.0,190.5506,191.0891,190.4409,190.8598,8821.0
2024-12-06 14:00:00,191.37,191.64,190.9,191.24,16974.0,190.8498,191.1191,190.3811,190.7201,16974.0
2024-12-06 14:30:00,191.09,191.45,190.74,191.18,19536.0,190.5706,190.9296,190.2215,190.6603,19536.0
2024-12-06 15:00:00,190.97,191.62,190.97,191.2,8933.0,190.4509,191.0991,190.4509,190.6803,8933.0
2024-12-06 15:30:00,191.08,191.45,190.82,191.09,44694.0,190.5606,190.9296,190.3013,190.5706,44694.0
2024-12-09 09:30:00,194.32,201.4,193.74,200.22,55691.0,193.7918,200.8525,193.2133,199.6757,55691.0
2024-12-09 10:00:00,200.95,202.04,200.52,201.67,29658.0,200.4037,201.4908,199.9749,201.1218,29658.0
2024-12-09 10:30:00,201.5,202.4,201.24,201.72,17004.0,200.9523,201.8498,200.693,201.1717,17004.0
2024-12-09 11:00:00,201.84,202.74,201.77,202.11,15676.0,201.2913,202.1889,201.2215,201.5606,15676.0
2024-12-09 11:30:00,202.06,202.31,201.32,201.33,13401.0,201.5107,201.7601,200.7727,200.7827,13401.0
2024-12-09 12:00:00,201.27,201.27,200.32,201.13,10719.0,200.7229,200.7229,199.7755,200.5833,10719.0
2024-12-09 12:30:00,201.05,201.4,200.92,201.21,9548.0,200.5035,200.8525,200.3738,200.663,9548.0
2024-12-09 13:00:00,201.14,201.3,200.56,200.96,16892.0,200.5932,200.7528,200.0148,200.4137,16892.0
2024-12-09 13:30:00,201.1,201.32,200.87,200.95,15685.0,200.5533,200.7727,200.324,200.4037,15685.0
2024-12-09 14:00:00,200.99,201.41,200.99,201.18,6557.0,200.4436,200.8625,200.4436,200.6331,6557.0
2024-12-09 14:30:00,201.28,201.4,200.98,201.0,11261.0,200.7329,200.8525,200.4337,200.4536,11261.0
2024-12-09 15:00:00,200.99,201.48,200.74,201.15,21843.0,200.4436,200.9323,200.1943,200.6032,21843.0
2024-12-09 15:30:00,201.2,201.39,200.31,200.53,92166.0,200.6531,200.8426,199.7655,199.9849,92166.0
2024-12-10 09:30:00,200.79,200.79,196.86,199.68,17778.0,200.2442,200.2442,196.3249,199.1372,17778.0
2024-12-10 10:00:00,199.64,199.93,198.89,199.49,13454.0,199.0973,199.3865,198.3493,198.9477,13454.0
2024-12-10 10:30:00,199.6,200.4,199.31,200.23,11909.0,199.0574,199.8552,198.7682,199.6857,11909.0
2024-12-10 11:00:00,200.25,201.21,200.01,201.13,19213.0,199.7057,200.663,199.4663,200.5833,19213.0
2024-12-10 11:30:00,201.13,201.54,200.95,201.19,14561.0,200.5833,200.9921,200.4037,200.6431,14561.0
2024-12-10 12:00:00,201.18,201.43,200.8,201.4,15090.0,200.6331,200.8824,200.2542,200.8525,15090.0
2024-12-10 12:30:00,201.51,201.6,201.07,201.07,4725.0,200.9622,201.052,200.5234,200.5234,4725.0
2024-12-10 13:00:00,201.06,201.12,200.4,200.4,6397.0,200.5134,200.5733,199.8552,199.8552,6397.0
2024-12-10 13:30:00,200.46,200.83,200.46,200.77,4273.0,199.9151,200.2841,199.9151,200.2242,4273.0
2024-12-10 14:00:00,200.66,200.88,200.46,200.88,4610.0,200.1145,200.3339,199.9151,200.3339,4610.0
2024-12-10 14:30:00,200.82,200.99,200.58,200.93,8870.0,200.2741,200.4436,200.0348,200.3838,8870.0
2024-12-10 15:00:00,200.93,200.93,200.11,200.17,8266.0,200.3838,200.3838,199.566,199.6259,8266.0
2024-12-10 15:30:00,200.12,200.64,199.89,200.57,28072.0,199.576,200.0946,199.3466,200.0248,28072.0
2024-12-11 09:30:00,201.18,202.0,200.48,201.3,20543.0,200.6331,201.4509,199.935,200.7528,20543.0
2024-12-11 10:00:00,201.09,201.41,200.08,201.41,20826.0,200.5434,200.8625,199.5361,200.8625,20826.0
2024-12-11 10:30:00,201.2,201.2,200.46,200.73,7686.0,200.6531,200.6531,199.9151,200.1843,7686.0
2024-12-11 11:00:00,200.31,200.31,199.17,199.43,34445.0,199.7655,199.7655,198.6286,198.8879,34445.0
2024-12-11 11:30:00,199.5,200.43,199.42,200.18,14932.0,198.9577,199.8852,198.8779,199.6358,14932.0
2024-12-11 12:00:00,200.15,200.62,200.15,200.45,5316.0,199.6059,200.0746,199.6059,199.9051,5316.0
2024-12-11 12:30:00,200.45,200.61,200.05,200.48,2413.0,199.9051,200.0647,199.5062,199.935,2413.0
2024-12-11 13:00:00,200.36,200.4,199.95,200.05,4549.0,199.8154,199.8552,199.4065,199.5062,4549.0
2024-12-11 13:30:00,200.19,200.77,199.96,200.47,4063.0,199.6458,200.2242,199.4164,199.9251,4063.0
2024-12-11 14:00:00,200.35,200.42,200.02,200.03,6316.0,199.8054,199.8752,199.4763,199.4862,6316.0
2024-12-11 14:30:00,200.17,200.21,199.94,200.05,8005.0,199.6259,199.6658,199.3965,199.5062,8005.0
2024-12-11 15:00:00,200.15,200.29,199.98,200.0,14960.0,199.6059,199.7455,199.4364,199.4563,14960.0
2024-12-11 15:30:00,200.05,200.38,199.85,199.95,62259.0,199.5062,199.8353,199.3067,199.4065,62259.0
2024-12-12 09:30:00,199.44,199.44,196.99,198.19,32808.0,198.8979,198.8979,196.4545,197.6513,32808.0
2024-12-12 10:00:00,198.35,199.92,198.13,199.34,12070.0,197.8108,199.3765,197.5914,198.7981,12070.0
2024-12-12 10:30:00,199.52,200.38,199.52,200.25,6312.0,198.9776,199.8353,198.9776,199.7057,6312.0
2024-12-12 11:00:00,200.27,200.64,200.08,200.64,5726.0,199.7256,200.0946,199.5361,200.0946,5726.0
2024-12-12 11:30:00,200.86,200.86,200.04,200.18,4611.0,200.314,200.314,199.4962,199.6358,4611.0
2024-12-12 12:00:00,200.1,200.2,199.97,200.2,3462.0,199.5561,199.6558,199.4264,199.6558,3462.0
2024-12-12 12:30:00,200.19,200.19,199.6,199.75,10097.0,199.6458,199.6458,199.0574,199.207,10097.0
2024-12-12 13:00:00,199.68,199.74,199.44,199.53,2941.0,199.1372,199.197,198.8979,198.9876,2941.0
2024-12-12 13:30:00,199.47,199.56,199.28,199.29,8706.0,198.9278,199.0175,198.7383,198.7483,8706.0
2024-12-12 14:00:00,199.42,199.63,199.08,199.17,9573.0,198.8779,199.0873,198.5388,198.6286,9573.0
2024-12-12 14:30:00,199.36,199.64,199.34,199.52,9088.0,198.8181,199.0973,198.7981,198.9776,9088.0
2024-12-12 15:00:00,199.49,199.56,199.38,199.4,6547.0,198.9477,199.0175,198.838,198.858,6547.0
2024-12-12 15:30:00,199.33,199.52,198.93,199.11,18012.0,198.7882,198.9776,198.3892,198.5687,18012.0
2024-12-13 09:30:00,197.66,198.73,196.71,196.98,15861.0,197.1227,198.1898,196.1753,196.4445,15861.0
2024-12-13 10:00:00,196.45,197.24,196.43,197.07,9162.0,195.916,196.7038,195.896,196.5343,9162.0
2024-12-13 10:30:00,196.97,197.25,196.64,197.25,3137.0,196.4346,196.7138,196.1055,196.7138,3137.0
2024-12-13 11:00:00,197.14,197.44,196.89,197.06,3668.0,196.6041,196.9033,196.3548,196.5243,3668.0
2024-12-13 11:30:00,197.02,197.4,196.92,197.3,4117.0,196.4844,196.8634,196.3847,196.7637,4117.0
2024-12-13 12:00:00,197.12,197.18,196.55,196.8,4919.0,196.5842,196.644,196.0157,196.265,4919.0
2024-12-13 12:30:00,196.66,196.99,196.66,196.77,3566.0,196.1254,196.4545,196.1254,196.2351,3566.0
2024-12-13 13:00:00,196.64,197.02,196.57,197.02,2678.0,196.1055,196.4844,196.0357,196.4844,2678.0
2024-12-13 13:30:00,196.99,197.43,196.84,197.28,8731.0,196.4545,196.8933,196.3049,196.7437,8731.0
2024-12-13 14:00:00,197.16,198.12,197.15,197.7,20669.0,196.624,197.5814,196.6141,197.1626,20669.0
2024-12-13 14:30:00,197.64,198.11,197.64,198.06,8520.0,197.1027,197.5715,197.1027,197.5216,8520.0
2024-12-13 15:00:00,198.04,198.34,197.9,198.05,16040.0,197.5017,197.8008,197.362,197.5116,16040.0
2024-12-13 15:30:00,198.0,198.62,197.21,197.36,54311.0,197.4618,198.0801,196.6739,196.8235,54311.0
2024-12-16 09:30:00,197.06,197.4,196.01,197.09,15193.0,196.5243,196.8634,195.4772,196.5542,15193.0
2024-12-16 10:00:00,197.06,197.47,196.91,197.47,14019.0,196.5243,196.9332,196.3747,196.9332,14019.0
2024-12-16 10:30:00,197.34,197.93,197.34,197.43,5552.0,196.8036,197.392,196.8036,196.8933,5552.0
2024-12-16 11:00:00,197.31,197.34,196.93,196.93,6023.0,196.7736,196.8036,196.3947,196.3947,6023.0
2024-12-16 11:30:00,197.03,197.07,196.79,196.89,7461.0,196.4944,196.5343,196.2551,196.3548,7461.0
2024-12-16 12:00:00,196.96,197.82,196.72,197.62,17539.0,196.4246,197.2823,196.1852,197.0828,17539.0
2024-12-16 12:30:00,197.61,197.61,196.96,196.96,4684.0,197.0728,197.0728,196.4246,196.4246,4684.0
2024-12-16 13:00:00,196.97,196.97,196.33,196.58,6911.0,196.4346,196.4346,195.7963,196.0456,6911.0
2024-12-16 13:30:00,196.59,196.81,196.47,196.71,2926.0,196.0556,196.275,195.9359,196.1753,2926.0
2024-12-16 14:00:00,196.68,196.79,196.33,196.37,4203.0,196.1454,196.2551,195.7963,195.8362,4203.0
2024-12-16 14:30:00,196.34,196.42,196.13,196.21,6605.0,195.8063,195.8861,195.5968,195.6766,6605.0
2024-12-16 15:00:00,196.22,196.28,195.97,196.13,7390.0,195.6866,195.7464,195.4373,195.5968,7390.0
2024-12-16 15:30:00,196.13,196.18,195.01,195.23,34006.0,195.5968,195.6467,194.4799,194.6993,34006.0
2024-12-17 09:30:00,194.51,195.99,193.56,195.65,19435.0,193.9813,195.4572,193.0338,195.1182,19435.0
2024-12-17 10:00:00,195.78,196.18,194.78,195.39,16543.0,195.2478,195.6467,194.2505,194.8589,16543.0
2024-12-17 10:30:00,195.21,195.55,194.96,195.3,27190.0,194.6794,195.0184,194.43,194.7691,27190.0
2024-12-17 11:00:00,195.2,196.13,195.12,195.99,23929.0,194.6694,195.5968,194.5896,195.4572,23929.0
2024-12-17 11:30:00,196.07,196.07,195.04,195.33,12044.0,195.537,195.537,194.5098,194.799,12044.0
2024-12-17 12:00:00,195.33,195.64,194.76,194.76,9748.0,194.799,195.1082,194.2306,194.2306,9748.0
2024-12-17 12:30:00,194.77,195.09,194.75,194.77,4790.0,194.2405,194.5597,194.2206,194.2405,4790.0
2024-12-17 13:00:00,194.77,195.0,194.59,194.87,10201.0,194.2405,194.4699,194.061,194.3403,10201.0
2024-12-17 13:30:00,194.9,195.81,194.9,195.73,8034.0,194.3702,195.2777,194.3702,195.1979,8034.0
2024-12-17 14:00:00,195.8,195.88,195.47,195.69,11889.0,195.2677,195.3475,194.9386,195.158,11889.0
2024-12-17 14:30:00,195.55,195.79,195.11,195.15,9258.0,195.0184,195.2578,194.5796,194.6195,9258.0
2024-12-17 15:00:00,195.12,195.2,194.75,194.78,11819.0,194.5896,194.6694,194.2206,194.2505,11819.0
2024-12-17 15:30:00,194.78,195.5,194.34,195.27,52632.0,194.2505,194.9686,193.8117,194.7392,52632.0
2024-12-18 09:30:00,195.4,195.86,194.76,195.02,14997.0,194.8688,195.3276,194.2306,194.4899,14997.0
2024-12-18 10:00:00,194.72,195.12,194.44,194.86,12727.0,194.1907,194.5896,193.9114,194.3303,12727.0
2024-12-18 10:30:00,194.72,195.24,194.48,195.16,10042.0,194.1907,194.7093,193.9513,194.6295,10042.0
2024-12-18 11:00:00,195.1,195.58,194.81,195.44,12745.0,194.5696,195.0483,194.2804,194.9087,12745.0
2024-12-18 11:30:00,195.59,195.99,194.93,194.93,8513.0,195.0583,195.4572,194.4001,194.4001,8513.0
2024-12-18 12:00:00,194.71,194.85,194.44,194.53,5897.0,194.1807,194.3203,193.9114,194.0012,5897.0
2024-12-18 12:30:00,194.32,194.82,194.18,194.8,7316.0,193.7918,194.2904,193.6522,194.2705,7316.0
2024-12-18 13:00:00,194.81,194.94,194.54,194.65,10480.0,194.2804,194.4101,194.0112,194.1209,10480.0
2024-12-18 13:30:00,194.5,194.8,194.49,194.73,9872.0,193.9713,194.2705,193.9613,194.2007,9872.0
2024-12-18 14:00:00,194.66,194.96,193.89,194.5,17181.0,194.1308,194.43,193.3629,193.9713,17181.0
2024-12-18 14:30:00,194.5,194.71,193.33,193.45,21978.0,193.9713,194.1807,192.8045,192.9241,21978.0
2024-12-18 15:00:00,193.46,193.56,192.61,192.63,20320.0,192.9341,193.0338,192.0864,192.1064,20320.0
2024-12-18 15:30:00,192.71,192.78,191.15,191.35,66237.0,192.1861,192.256,190.6304,190.8298,66237.0
2024-12-19 09:30:00,191.12,193.71,191.12,192.74,25195.0,190.6005,193.1834,190.6005,192.2161,25195.0
2024-12-19 10:00:00,192.87,193.38,192.51,192.75,19247.0,192.3457,192.8543,191.9867,192.226,19247.0
2024-12-19 10:30:00,192.92,193.09,192.13,192.5,9943.0,192.3956,192.5651,191.6077,191.9767,9943.0
2024-12-19 11:00:00,192.5,193.43,192.18,193.32,10635.0,191.9767,192.9042,191.6576,192.7945,10635.0
2024-12-19 11:30:00,193.54,193.88,193.37,193.63,5103.0,193.0139,193.353,192.8444,193.1036,5103.0
2024-12-19 12:00:00,193.48,193.81,193.35,193.49,3908.0,192.9541,193.2832,192.8244,192.964,3908.0
2024-12-19 12:30:00,193.61,193.78,193.37,193.56,4923.0,193.0837,193.2532,192.8444,193.0338,4923.0
2024-12-19 13:00:00,193.5,194.08,193.19,194.08,5237.0,192.974,193.5524,192.6648,193.5524,5237.0
2024-12-19 13:30:00,194.09,194.49,193.92,194.49,4194.0,193.5624,193.9613,193.3929,193.9613,4194.0
2024-12-19 14:00:00,194.37,194.37,193.4,193.72,18284.0,193.8416,193.8416,192.8743,193.1934,18284.0
2024-12-19 14:30:00,193.63,193.82,193.49,193.63,9441.0,193.1036,193.2931,192.964,193.1036,9441.0
2024-12-19 15:00:00,193.59,194.13,193.5,194.02,10647.0,193.0638,193.6023,192.974,193.4926,10647.0
2024-12-19 15:30:00,194.06,194.32,193.15,193.49,91236.0,193.5325,193.7918,192.625,192.964,91236.0
2024-12-20 09:30:00,194.98,200.0,193.95,198.51,91038.0,194.45,199.4563,193.4228,197.9704,91038.0
2024-12-20 10:00:00,198.83,198.94,197.4,198.94,28197.0,198.2895,198.3992,196.8634,198.3992,28197.0
2024-12-20 10:30:00,198.85,199.5,198.39,198.93,12798.0,198.3095,198.9577,197.8507,198.3892,12798.0
2024-12-20 11:00:00,199.15,200.2,199.02,200.16,11017.0,198.6086,199.6558,198.479,199.6159,11017.0
2024-12-20 11:30:00,200.17,201.0,199.83,200.5,16725.0,199.6259,200.4536,199.2868,199.955,16725.0
2024-12-20 12:00:00,200.53,200.68,199.56,200.25,10748.0,199.9849,200.1345,199.0175,199.7057,10748.0
2024-12-20 12:30:00,200.42,200.48,199.42,200.35,10821.0,199.8752,199.935,198.8779,199.8054,10821.0
2024-12-20 13:00:00,200.34,200.57,198.93,199.2,13756.0,199.7954,200.0248,198.3892,198.6585,13756.0
2024-12-20 13:30:00,199.18,199.47,198.59,198.64,10385.0,198.6386,198.9278,198.0502,198.1,10385.0
2024-12-20 14:00:00,198.69,199.03,198.67,199.03,6972.0,198.1499,198.489,198.1299,198.489,6972.0
2024-12-20 14:30:00,199.14,199.56,198.56,198.71,30465.0,198.5987,199.0175,198.0202,198.1698,30465.0
2024-12-20 15:00:00,198.76,199.03,198.67,198.91,8750.0,198.2197,198.489,198.1299,198.3693,8750.0
2024-12-20 15:30:00,198.68,199.52,198.14,198.91,76134.0,198.1399,198.9776,197.6014,198.3693,76134.0
2024-12-23 09:30:00,200.0,201.27,199.09,199.1,28469.0,199.4563,200.7229,198.5488,198.5588,28469.0
2024-12-23 10:00:00,199.65,199.69,198.11,199.08,18045.0,199.1073,199.1472,197.5715,198.5388,18045.0
2024-12-23 10:30:00,198.69,198.91,198.0,198.47,12537.0,198.1499,198.3693,197.4618,197.9305,12537.0
2024-12-23 11:00:00,198.38,198.75,197.92,198.75,7447.0,197.8407,198.2097,197.382,198.2097,7447.0
2024-12-23 11:30:00,198.62,198.83,198.23,198.43,8367.0,198.0801,198.2895,197.6911,197.8906,8367.0
2024-12-23 12:00:00,198.33,198.43,197.71,198.11,9428.0,197.7909,197.8906,197.1726,197.5715,9428.0
2024-12-23 12:30:00,197.88,198.67,197.84,198.41,7340.0,197.3421,198.1299,197.3022,197.8707,7340.0
2024-12-23 13:00:00,198.26,198.9,198.14,198.71,8734.0,197.7211,198.3593,197.6014,198.1698,8734.0
2024-12-23 13:30:00,198.77,199.16,198.6,198.98,4267.0,198.2297,198.6186,198.0601,198.4391,4267.0
2024-12-23 14:00:00,199.04,199.59,198.94,199.11,4988.0,198.4989,199.0474,198.3992,198.5687,4988.0
2024-12-23 14:30:00,199.06,199.36,199.0,199.09,7544.0,198.5189,198.8181,198.459,198.5488,7544.0
2024-12-23 15:00:00,199.01,199.27,198.82,199.24,8098.0,198.469,198.7283,198.2795,198.6984,8098.0
2024-12-23 15:30:00,199.22,200.27,198.77,199.94,49197.0,198.6785,199.7256,198.2297,199.3965,49197.0
2024-12-24 09:30:00,199.54,200.29,199.54,200.16,6523.0,198.9976,199.7455,198.9976,199.6159,6523.0
2024-12-24 10:00:00,200.38,200.94,200.13,200.5,9866.0,199.8353,200.3938,199.586,199.955,9866.0
2024-12-24 10:30:00,200.66,201.48,200.45,201.48,6049.0,200.1145,200.9323,199.9051,200.9323,6049.0
2024-12-24 11:00:00,201.5,201.67,200.35,200.82,4681.0,200.9523,201.1218,199.8054,200.2741,4681.0
2024-12-24 11:30:00,200.86,200.86,200.31,200.46,23512.0,200.314,200.314,199.7655,199.9151,23512.0
2024-12-24 12:00:00,200.53,201.12,200.43,200.58,7009.0,199.9849,200.5733,199.8852,200.0348,7009.0
2024-12-24 12:30:00,200.46,201.51,200.46,201.48,21369.0,199.9151,200.9622,199.9151,200.9323,21369.0
2024-12-26 09:30:00,201.4,201.99,200.9,201.7,7033.0,200.8525,201.4409,200.3539,201.1517,7033.0
2024-12-26 10:00:00,201.74,202.0,201.3,201.53,6772.0,201.1916,201.4509,200.7528,200.9822,6772.0
2024-12-26 10:30:00,201.53,201.86,201.42,201.77,8340.0,200.9822,201.3113,200.8725,201.2215,8340.0
2024-12-26 11:00:00,201.78,201.96,201.63,201.84,8633.0,201.2315,201.411,201.0819,201.2913,8633.0
2024-12-26 11:30:00,201.74,202.16,201.66,201.98,10827.0,201.1916,201.6105,201.1118,201.4309,10827.0
2024-12-26 12:00:00,202.02,202.24,201.88,202.0,7272.0,201.4708,201.6902,201.3312,201.4509,7272.0
2024-12-26 12:30:00,201.88,202.22,201.84,202.1,5888.0,201.3312,201.6703,201.2913,201.5506,5888.0
2024-12-26 13:00:00,201.98,202.11,201.54,202.02,6688.0,201.4309,201.5606,200.9921,201.4708,6688.0
2024-12-26 13:30:00,202.15,202.48,201.95,202.48,6994.0,201.6005,201.9296,201.401,201.9296,6994.0
2024-12-26 14:00:00,202.5,202.5,202.16,202.17,6006.0,201.9495,201.9495,201.6105,201.6204,6006.0
2024-12-26 14:30:00,202.19,202.71,202.12,202.61,9492.0,201.6404,202.159,201.5706,202.0592,9492.0
2024-12-26 15:00:00,202.7,203.01,202.58,202.87,14323.0,202.149,202.4581,202.0293,202.3185,14323.0
2024-12-26 15:30:00,202.84,203.02,202.46,202.66,43489.0,202.2886,202.4681,201.9096,202.1091,43489.0
2024-12-27 09:30:00,204.34,206.2,204.24,205.36,33915.0,203.7845,205.6395,203.6848,204.8018,33915.0
2024-12-27 10:00:00,205.25,205.25,202.48,202.49,20716.0,204.6921,204.6921,201.9296,201.9396,20716.0
2024-12-27 10:30:00,202.48,202.85,202.14,202.14,6509.0,201.9296,202.2986,201.5905,201.5905,6509.0
2024-12-27 11:00:00,202.09,202.55,201.93,202.54,8122.0,201.5406,201.9994,201.3811,201.9894,8122.0
2024-12-27 11:30:00,202.5,203.04,202.17,202.27,9698.0,201.9495,202.4881,201.6204,201.7202,9698.0
2024-12-27 12:00:00,202.12,202.54,202.0,202.46,8376.0,201.5706,201.9894,201.4509,201.9096,8376.0
2024-12-27 12:30:00,202.46,202.79,202.21,202.78,9553.0,201.9096,202.2387,201.6603,202.2288,9553.0
2024-12-27 13:00:00,202.75,203.5,202.68,203.37,15854.0,202.1989,202.9468,202.129,202.8172,15854.0
2024-12-27 13:30:00,203.43,203.71,203.36,203.5,10307.0,202.877,203.1562,202.8072,202.9468,10307.0
2024-12-27 14:00:00,203.57,204.01,203.54,203.91,7592.0,203.0166,203.4554,202.9867,203.3557,7592.0
2024-12-27 14:30:00,203.89,204.19,203.54,204.07,7602.0,203.3358,203.6349,202.9867,203.5153,7602.0
2024-12-27 15:00:00,203.88,203.91,203.38,203.48,11103.0,203.3258,203.3557,202.8271,202.9269,11103.0
2024-12-27 15:30:00,203.48,204.28,203.3,204.03,55856.0,202.9269,203.7247,202.7474,203.4754,55856.0
2024-12-30 09:30:00,204.47,206.22,203.7,205.77,139252.0,203.9142,205.6594,203.1463,205.2106,139252.0
2024-12-30 10:00:00,205.22,205.4,202.64,202.72,27042.0,204.6621,204.8417,202.0892,202.1689,27042.0
2024-12-30 10:30:00,202.95,203.43,202.68,203.38,18880.0,202.3983,202.877,202.129,202.8271,18880.0
2024-12-30 11:00:00,203.41,203.95,203.32,203.7,10675.0,202.8571,203.3956,202.7673,203.1463,10675.0
2024-12-30 11:30:00,203.74,205.1,203.63,204.75,23359.0,203.1862,204.5425,203.0765,204.1934,23359.0
2024-12-30 12:00:00,204.8,205.1,204.5,204.75,10335.0,204.2433,204.5425,203.9441,204.1934,10335.0
2024-12-30 12:30:00,204.66,205.15,204.51,204.94,26085.0,204.1037,204.5923,203.9541,204.3829,26085.0
2024-12-30 13:00:00,204.89,205.19,204.68,205.12,10100.0,204.333,204.6322,204.1236,204.5624,10100.0
2024-12-30 13:30:00,205.01,205.24,204.83,205.0,4221.0,204.4527,204.6821,204.2732,204.4427,4221.0
2024-12-30 14:00:00,204.99,205.2,204.76,205.19,13280.0,204.4328,204.6422,204.2034,204.6322,13280.0
2024-12-30 14:30:00,205.1,205.68,205.09,205.53,10395.0,204.5425,205.1209,204.5325,204.9713,10395.0
2024-12-30 15:00:00,205.54,205.54,204.75,204.88,10865.0,204.9813,204.9813,204.1934,204.3231,10865.0
2024-12-30 15:30:00,204.97,205.39,204.55,205.17,79626.0,204.4128,204.8317,203.994,204.6123,79626.0
2024-12-31 09:30:00,208.89,209.61,206.03,206.35,70033.0,208.3222,209.0402,205.4699,205.7891,70033.0
2024-12-31 10:00:00,206.53,207.6,205.5,206.91,33986.0,205.9686,207.0357,204.9414,206.3475,33986.0
2024-12-31 10:30:00,206.91,207.85,206.79,207.0,25231.0,206.3475,207.285,206.2279,206.4373,25231.0
2024-12-31 11:00:00,206.94,207.23,205.6,205.73,18429.0,206.3775,206.6667,205.0411,205.1708,18429.0
2024-12-31 11:30:00,205.66,205.66,204.62,204.65,21497.0,205.1009,205.1009,204.0638,204.0937,21497.0
2024-12-31 12:00:00,204.71,205.25,204.62,204.99,21094.0,204.1535,204.6921,204.0638,204.4328,21094.0
2024-12-31 12:30:00,205.0,205.77,204.87,205.69,12966.0,204.4427,205.2106,204.3131,205.1309,12966.0
2024-12-31 13:00:00,205.75,206.15,205.11,205.37,16144.0,205.1907,205.5896,204.5524,204.8117,16144.0
2024-12-31 13:30:00,205.33,206.12,205.32,205.89,12504.0,204.7718,205.5597,204.7619,205.3303,12504.0
2024-12-31 14:00:00,205.9,206.23,205.35,205.56,19979.0,205.3403,205.6694,204.7918,205.0012,19979.0
2024-12-31 14:30:00,205.41,206.29,205.32,206.29,23131.0,204.8516,205.7292,204.7619,205.7292,23131.0
2024-12-31 15:00:00,206.33,206.98,205.95,206.81,42460.0,205.7691,206.4174,205.3902,206.2478,42460.0
2024-12-31 15:30:00,206.79,207.59,206.43,207.0,132624.0,206.2279,207.0257,205.8689,206.4373,132624.0
2025-01-02 09:30:00,210.0,210.22,207.84,208.88,76848.0,209.4291,209.6485,207.275,208.3122,76848.0
2025-01-02 10:00:00,208.88,209.23,207.78,207.98,33406.0,208.3122,208.6612,207.2152,207.4146,33406.0
2025-01-02 10:30:00,207.97,208.24,205.53,205.61,27906.0,207.4047,207.6739,204.9713,205.0511,27906.0
2025-01-02 11:00:00,205.59,206.14,205.1,205.89,18146.0,205.0311,205.5796,204.5425,205.3303,18146.0
2025-01-02 11:30:00,205.94,206.56,205.93,206.29,14578.0,205.3802,205.9985,205.3702,205.7292,14578.0
2025-01-02 12:00:00,206.33,206.34,205.07,205.07,35262.0,205.7691,205.7791,204.5125,204.5125,35262.0
2025-01-02 12:30:00,205.16,205.72,204.61,205.72,20512.0,204.6023,205.1608,204.0538,205.1608,20512.0
2025-01-02 13:00:00,205.69,205.69,204.77,204.93,21560.0,205.1309,205.1309,204.2134,204.3729,21560.0
2025-01-02 13:30:00,204.95,205.07,204.5,205.07,15095.0,204.3929,204.5125,203.9441,204.5125,15095.0
2025-01-02 14:00:00,205.09,205.21,204.62,205.19,12411.0,204.5325,204.6522,204.0638,204.6322,12411.0
2025-01-02 14:30:00,205.11,205.21,204.73,204.75,13184.0,204.5524,204.6522,204.1735,204.1934,13184.0
2025-01-02 15:00:00,204.75,205.57,204.75,205.11,16857.0,204.1934,205.0112,204.1934,204.5524,16857.0
2025-01-02 15:30:00,205.11,205.44,204.74,205.14,88094.0,204.5524,204.8815,204.1834,204.5824,88094.0
2025-01-03 09:30:00,205.3,205.92,204.59,204.7,52574.0,204.7419,205.3602,204.0339,204.1436,52574.0
2025-01-03 10:00:00,204.67,204.94,203.65,204.93,41411.0,204.1136,204.3829,203.0964,204.3729,41411.0
2025-01-03 10:30:00,204.88,205.19,204.61,205.07,31834.0,204.3231,204.6322,204.0538,204.5125,31834.0
2025-01-03 11:00:00,205.17,205.36,204.66,205.09,13641.0,204.6123,204.8018,204.1037,204.5325,13641.0
2025-01-03 11:30:00,205.03,205.69,205.03,205.4,13634.0,204.4727,205.1309,204.4727,204.8417,13634.0
2025-01-03 12:00:00,205.3,205.48,204.46,204.53,16051.0,204.7419,204.9214,203.9042,203.974,16051.0
2025-01-03 12:30:00,204.51,204.93,204.39,204.93,13909.0,203.9541,204.3729,203.8344,204.3729,13909.0
2025-01-03 13:00:00,204.96,205.24,204.62,205.24,15177.0,204.4028,204.6821,204.0638,204.6821,15177.0
2025-01-03 13:30:00,205.27,205.5,205.13,205.17,15032.0,204.712,204.9414,204.5724,204.6123,15032.0
2025-01-03 14:00:00,205.18,205.37,205.05,205.31,12412.0,204.6222,204.8117,204.4926,204.7519,12412.0
2025-01-03 14:30:00,205.33,205.42,205.31,205.33,14526.0,204.7718,204.8616,204.7519,204.7718,14526.0
2025-01-03 15:00:00,205.36,206.09,205.11,206.09,22888.0,204.8018,205.5298,204.5524,205.5298,22888.0
2025-01-03 15:30:00,206.08,206.18,205.34,205.69,85356.0,205.5198,205.6195,204.7818,205.1309,85356.0
2025-01-06 09:30:00,209.84,211.56,209.0,211.07,125385.0,209.2696,210.9849,208.4319,210.4962,125385.0
2025-01-06 10:00:00,211.25,212.1,210.79,211.0,71742.0,210.6757,211.5234,210.217,210.4264,71742.0
2025-01-06 10:30:00,211.1,211.21,210.49,210.87,28043.0,210.5262,210.6359,209.9178,210.2968,28043.0
2025-01-06 11:00:00,211.08,211.66,210.36,211.41,48321.0,210.5062,211.0846,209.7882,210.8353,48321.0
2025-01-06 11:30:00,211.35,211.6,210.54,210.88,70715.0,210.7755,211.0248,209.9677,210.3068,70715.0
2025-01-06 12:00:00,210.88,210.88,210.06,210.56,23361.0,210.3068,210.3068,209.489,209.9876,23361.0
2025-01-06 12:30:00,210.56,210.89,210.51,210.7,16038.0,209.9876,210.3167,209.9378,210.1272,16038.0
2025-01-06 13:00:00,210.71,211.31,210.42,210.9,19132.0,210.1372,210.7356,209.848,210.3267,19132.0
2025-01-06 13:30:00,210.9,211.15,210.68,211.03,12712.0,210.3267,210.576,210.1073,210.4563,12712.0
2025-01-06 14:00:00,211.02,211.1,210.78,210.97,14756.0,210.4464,210.5262,210.207,210.3965,14756.0
2025-01-06 14:30:00,210.85,211.44,210.57,210.72,32542.0,210.2768,210.8652,209.9976,210.1472,32542.0
2025-01-06 15:00:00,210.73,210.89,210.4,210.71,23426.0,210.1572,210.3167,209.8281,210.1372,23426.0
2025-01-06 15:30:00,210.71,210.73,210.21,210.73,107977.0,210.1372,210.1572,209.6386,210.1572,107977.0
2025-01-07 09:30:00,212.0,213.68,211.71,213.56,69407.0,211.4237,213.0991,211.1345,212.9795,69407.0
2025-01-07 10:00:00,213.5,213.62,212.28,213.26,35496.0,212.9196,213.0393,211.7029,212.6803,35496.0
2025-01-07 10:30:00,213.18,213.22,209.76,210.39,69132.0,212.6005,212.6404,209.1898,209.8181,69132.0
2025-01-07 11:00:00,210.49,211.55,210.45,211.02,18199.0,209.9178,210.9749,209.8779,210.4464,18199.0
2025-01-07 11:30:00,210.95,211.02,210.06,210.06,8245.0,210.3766,210.4464,209.489,209.489,8245.0
2025-01-07 12:00:00,210.2,210.49,209.87,209.97,13734.0,209.6286,209.9178,209.2995,209.3992,13734.0
2025-01-07 12:30:00,209.93,210.17,209.17,209.67,18401.0,209.3593,209.5987,208.6014,209.1,18401.0
2025-01-07 13:00:00,209.88,210.41,209.86,209.99,7253.0,209.3095,209.838,209.2895,209.4192,7253.0
2025-01-07 13:30:00,209.95,210.07,209.37,209.56,10053.0,209.3793,209.499,208.8009,208.9903,10053.0
2025-01-07 14:00:00,209.61,210.18,209.53,209.79,10959.0,209.0402,209.6087,208.9604,209.2197,10959.0
2025-01-07 14:30:00,209.8,209.98,209.3,209.48,17724.0,209.2297,209.4092,208.731,208.9106,17724.0
2025-01-07 15:00:00,209.45,209.75,208.94,209.08,19822.0,208.8806,209.1798,208.372,208.5116,19822.0
2025-01-07 15:30:00,209.12,209.56,208.58,209.26,67469.0,208.5515,208.9903,208.013,208.6912,67469.0
2025-01-08 09:30:00,208.16,208.54,207.0,207.67,51194.0,207.5941,207.9731,206.4373,207.1055,51194.0
2025-01-08 10:00:00,207.67,210.33,207.43,210.02,31408.0,207.1055,209.7582,206.8661,209.4491,31408.0
2025-01-08 10:30:00,210.3,212.02,210.04,212.02,38587.0,209.7283,211.4437,209.469,211.4437,38587.0
2025-01-08 11:00:00,212.05,212.05,210.88,211.41,27077.0,211.4736,211.4736,210.3068,210.8353,27077.0
2025-01-08 11:30:00,211.35,211.73,211.09,211.3,32234.0,210.7755,211.1544,210.5162,210.7256,32234.0
2025-01-08 12:00:00,211.4,211.42,210.36,210.36,20226.0,210.8253,210.8453,209.7882,209.7882,20226.0
2025-01-08 12:30:00,210.49,211.14,210.44,210.78,13924.0,209.9178,210.566,209.868,210.207,13924.0
2025-01-08 13:00:00,210.74,211.57,210.62,211.51,13756.0,210.1671,210.9949,210.0475,210.935,13756.0
2025-01-08 13:30:00,211.47,211.92,211.13,211.14,15220.0,210.8952,211.3439,210.5561,210.566,15220.0
2025-01-08 14:00:00,211.16,211.62,210.93,211.58,16059.0,210.586,211.0447,210.3566,211.0049,16059.0
2025-01-08 14:30:00,211.5,211.59,210.8,210.93,25434.0,210.9251,211.0148,210.227,210.3566,25434.0
2025-01-08 15:00:00,211.05,211.4,211.05,211.4,24569.0,210.4763,210.8253,210.4763,210.8253,24569.0
2025-01-08 15:30:00,211.29,211.81,210.9,211.74,41430.0,210.7156,211.2342,210.3267,211.1644,41430.0
2025-01-10 09:30:00,211.01,211.63,209.29,210.12,55586.0,210.4364,211.0547,208.7211,209.5488,55586.0
2025-01-10 10:00:00,210.11,210.11,209.2,209.62,18343.0,209.5388,209.5388,208.6313,209.0502,18343.0
2025-01-10 10:30:00,209.42,210.49,209.42,210.37,24617.0,208.8507,209.9178,208.8507,209.7981,24617.0
2025-01-10 11:00:00,210.43,210.43,209.1,209.33,12632.0,209.858,209.858,208.5316,208.761,12632.0
2025-01-10 11:30:00,209.21,209.79,208.91,209.44,13049.0,208.6413,209.2197,208.3421,208.8707,13049.0
2025-01-10 12:00:00,209.16,209.16,208.48,208.61,5406.0,208.5914,208.5914,207.9133,208.0429,5406.0
2025-01-10 12:30:00,208.65,209.45,208.64,209.35,15400.0,208.0828,208.8806,208.0728,208.7809,15400.0
2025-01-10 13:00:00,209.32,209.95,209.12,209.6,4773.0,208.751,209.3793,208.5515,209.0302,4773.0
2025-01-10 13:30:00,209.5,209.88,209.5,209.72,5599.0,208.9305,209.3095,208.9305,209.1499,5599.0
2025-01-10 14:00:00,209.61,209.61,208.71,209.41,8351.0,209.0402,209.0402,208.1427,208.8408,8351.0
2025-01-10 14:30:00,209.11,209.22,208.73,208.73,7867.0,208.5416,208.6513,208.1626,208.1626,7867.0
2025-01-10 15:00:00,208.69,208.92,207.91,207.96,13320.0,208.1227,208.3521,207.3448,207.3947,13320.0
2025-01-10 15:30:00,207.97,208.16,206.98,207.02,72960.0,207.4047,207.5941,206.4174,206.4572,72960.0
2025-01-13 09:30:00,206.99,207.0,205.72,206.91,39697.0,206.4273,206.4373,205.1608,206.3475,39697.0
2025-01-13 10:00:00,207.07,208.4,207.07,207.57,30052.0,206.5071,207.8335,206.5071,207.0058,30052.0
2025-01-13 10:30:00,207.63,208.4,207.45,207.89,26645.0,207.0656,207.8335,206.8861,207.3249,26645.0
2025-01-13 11:00:00,207.89,208.25,207.42,208.0,17418.0,207.3249,207.6839,206.8562,207.4346,17418.0
2025-01-13 11:30:00,207.93,207.97,207.5,207.5,8841.0,207.3648,207.4047,206.9359,206.9359,8841.0
2025-01-13 12:00:00,207.5,207.83,207.4,207.59,16839.0,206.9359,207.265,206.8362,207.0257,16839.0
2025-01-13 12:30:00,207.57,208.28,207.47,208.28,14588.0,207.0058,207.7138,206.906,207.7138,14588.0
2025-01-13 13:00:00,208.26,208.3,207.89,208.24,12240.0,207.6939,207.7338,207.3249,207.6739,12240.0
2025-01-13 13:30:00,208.21,208.63,207.98,208.63,17510.0,207.644,208.0629,207.4146,208.0629,17510.0
2025-01-13 14:00:00,208.54,208.67,208.05,208.3,15909.0,207.9731,208.1028,207.4844,207.7338,15909.0
2025-01-13 14:30:00,208.36,208.41,207.61,208.15,22833.0,207.7936,207.8435,207.0456,207.5842,22833.0
2025-01-13 15:00:00,208.14,209.23,208.07,209.01,33821.0,207.5742,208.6612,207.5044,208.4418,33821.0
2025-01-13 15:30:00,208.89,209.66,208.7,209.48,105738.0,208.3222,209.0901,208.1327,208.9106,105738.0
2025-01-14 09:30:00,210.3,212.06,209.94,211.61,37686.0,209.7283,211.4835,209.3693,211.0348,37686.0
2025-01-14 10:00:00,211.56,212.55,211.56,212.06,14414.0,210.9849,211.9722,210.9849,211.4835,14414.0
2025-01-14 10:30:00,211.87,212.04,211.54,211.98,10305.0,211.2941,211.4636,210.965,211.4038,10305.0
2025-01-14 11:00:00,211.9,212.27,211.55,211.71,13283.0,211.324,211.693,210.9749,211.1345,13283.0
2025-01-14 11:30:00,211.88,211.88,210.36,210.5,8602.0,211.304,211.304,209.7882,209.9278,8602.0
2025-01-14 12:00:00,210.36,210.57,209.89,210.04,12249.0,209.7882,209.9976,209.3194,209.469,12249.0
2025-01-14 12:30:00,209.89,210.19,209.56,209.98,14014.0,209.3194,209.6186,208.9903,209.4092,14014.0
2025-01-14 13:00:00,210.07,210.59,209.97,210.48,7012.0,209.499,210.0175,209.3992,209.9078,7012.0
2025-01-14 13:30:00,210.74,211.11,210.54,211.08,12638.0,210.1671,210.5361,209.9677,210.5062,12638.0
2025-01-14 14:00:00,211.0,211.33,210.74,210.8,14199.0,210.4264,210.7555,210.1671,210.227,14199.0
2025-01-14 14:30:00,210.8,210.94,210.08,210.09,9421.0,210.227,210.3666,209.5089,209.5189,9421.0
2025-01-14 15:00:00,210.15,210.15,209.34,209.78,18484.0,209.5787,209.5787,208.7709,209.2097,18484.0
2025-01-14 15:30:00,209.84,209.95,208.76,209.01,123361.0,209.2696,209.3793,208.1925,208.4418,123361.0
2025-01-15 09:30:00,209.99,211.58,209.99,211.1,30610.0,209.4192,211.0049,209.4192,210.5262,30610.0
2025-01-15 10:00:00,210.84,211.28,210.48,210.48,18413.0,210.2669,210.7057,209.9078,209.9078,18413.0
2025-01-15 10:30:00,210.75,210.81,210.2,210.46,9717.0,210.1771,210.2369,209.6286,209.8879,9717.0
2025-01-15 11:00:00,210.65,210.96,210.11,210.28,16631.0,210.0774,210.3865,209.5388,209.7084,16631.0
2025-01-15 11:30:00,210.15,210.27,209.58,210.09,9811.0,209.5787,209.6984,209.0103,209.5189,9811.0
2025-01-15 12:00:00,210.28,210.94,209.95,210.89,12265.0,209.7084,210.3666,209.3793,210.3167,12265.0
2025-01-15 12:30:00,210.94,211.63,210.92,211.2,11569.0,210.3666,211.0547,210.3466,210.6259,11569.0
2025-01-15 13:00:00,211.22,211.29,210.84,210.88,9610.0,210.6458,210.7156,210.2669,210.3068,9610.0
2025-01-15 13:30:00,210.88,211.07,210.41,210.65,18783.0,210.3068,210.4962,209.838,210.0774,18783.0
2025-01-15 14:00:00,210.7,210.71,210.1,210.34,16803.0,210.1272,210.1372,209.5289,209.7682,16803.0
2025-01-15 14:30:00,210.39,210.97,210.32,210.77,18074.0,209.8181,210.3965,209.7483,210.1971,18074.0
2025-01-15 15:00:00,210.79,211.25,210.68,211.05,26702.0,210.217,210.6757,210.1073,210.4763,26702.0
2025-01-15 15:30:00,211.06,211.06,209.98,210.08,53436.0,210.4863,210.4863,209.4092,209.5089,53436.0
2025-01-16 09:30:00,209.67,210.79,209.49,209.91,30298.0,209.1,210.217,208.9205,209.3394,30298.0
2025-01-16 10:00:00,210.08,210.24,209.5,210.12,23100.0,209.5089,209.6685,208.9305,209.5488,23100.0
2025-01-16 10:30:00,210.32,211.62,210.2,211.62,19777.0,209.7483,211.0447,209.6286,211.0447,19777.0
2025-01-16 11:00:00,211.62,211.84,211.11,211.62,20322.0,211.0447,211.2641,210.5361,211.0447,20322.0
2025-01-16 11:30:00,211.64,212.01,211.38,211.73,21330.0,211.0647,211.4337,210.8054,211.1544,21330.0
2025-01-16 12:00:00,211.74,211.85,211.15,211.36,6982.0,211.1644,211.2741,210.576,210.7854,6982.0
2025-01-16 12:30:00,211.36,211.58,211.17,211.47,6616.0,210.7854,211.0049,210.596,210.8952,6616.0
2025-01-16 13:00:00,211.51,211.82,211.43,211.43,4347.0,210.935,211.2442,210.8553,210.8553,4347.0
2025-01-16 13:30:00,211.32,211.7,211.32,211.35,6315.0,210.7456,211.1245,210.7456,210.7755,6315.0
2025-01-16 14:00:00,211.32,211.45,211.13,211.34,6065.0,210.7456,210.8752,210.5561,210.7655,6065.0
2025-01-16 14:30:00,211.34,211.34,211.07,211.2,7284.0,210.7655,210.7655,210.4962,210.6259,7284.0
2025-01-16 15:00:00,211.14,211.43,210.71,210.78,15284.0,210.566,210.8553,210.1372,210.207,15284.0
2025-01-16 15:30:00,210.73,211.27,210.61,210.72,31911.0,210.1572,210.6957,210.0375,210.1472,31911.0
2025-01-17 09:30:00,212.52,212.59,210.27,210.75,70685.0,211.9423,212.0121,209.6984,210.1771,70685.0
2025-01-17 10:00:00,210.55,210.92,210.0,210.33,16268.0,209.9777,210.3466,209.4291,209.7582,16268.0
2025-01-17 10:30:00,210.37,210.52,209.24,209.48,14127.0,209.7981,209.9477,208.6712,208.9106,14127.0
2025-01-17 11:00:00,209.45,209.82,209.44,209.58,8204.0,208.8806,209.2496,208.8707,209.0103,8204.0
2025-01-17 11:30:00,209.57,209.74,209.46,209.48,11304.0,209.0003,209.1699,208.8906,208.9106,11304.0
2025-01-17 12:00:00,209.47,209.97,209.29,209.81,11617.0,208.9006,209.3992,208.7211,209.2397,11617.0
2025-01-17 12:30:00,209.84,210.12,209.84,209.92,9087.0,209.2696,209.5488,209.2696,209.3494,9087.0
2025-01-17 13:00:00,209.91,210.26,209.7,210.14,10784.0,209.3394,209.6884,209.13,209.5688,10784.0
2025-01-17 13:30:00,210.08,210.42,210.0,210.33,7425.0,209.5089,209.848,209.4291,209.7582,7425.0
2025-01-17 14:00:00,210.35,210.61,210.09,210.18,8105.0,209.7782,210.0375,209.5189,209.6087,8105.0
2025-01-17 14:30:00,210.17,210.23,209.65,209.65,10716.0,209.5987,209.6585,209.0801,209.0801,10716.0
2025-01-17 15:00:00,209.64,209.96,209.58,209.78,13829.0,209.0701,209.3893,209.0103,209.2097,13829.0
2025-01-17 15:30:00,209.72,209.99,209.49,209.82,27917.0,209.1499,209.4192,208.9205,209.2496,27917.0
2025-01-21 09:30:00,209.8,211.49,208.39,208.49,40528.0,209.2297,210.9151,207.8235,207.9233,40528.0
2025-01-21 10:00:00,208.36,208.69,207.75,208.34,30995.0,207.7936,208.1227,207.1853,207.7737,30995.0
2025-01-21 10:30:00,208.49,208.75,208.04,208.62,12249.0,207.9233,208.1825,207.4745,208.0529,12249.0
2025-01-21 11:00:00,208.61,209.29,208.17,209.12,24589.0,208.0429,208.7211,207.6041,208.5515,24589.0
2025-01-21 11:30:00,209.23,209.76,209.16,209.6,13929.0,208.6612,209.1898,208.5914,209.0302,13929.0
2025-01-21 12:00:00,209.64,210.15,209.64,210.1,5175.0,209.0701,209.5787,209.0701,209.5289,5175.0
2025-01-21 12:30:00,210.19,210.78,210.02,210.05,11576.0,209.6186,210.207,209.4491,209.479,11576.0
2025-01-21 13:00:00,210.11,210.13,209.57,209.71,12675.0,209.5388,209.5588,209.0003,209.1399,12675.0
2025-01-21 13:30:00,209.76,210.18,209.43,209.68,11924.0,209.1898,209.6087,208.8607,209.11,11924.0
2025-01-21 14:00:00,209.67,209.78,209.26,209.33,29041.0,209.1,209.2097,208.6912,208.761,29041.0
2025-01-21 14:30:00,209.45,209.54,209.06,209.51,11712.0,208.8806,208.9704,208.4917,208.9405,11712.0
2025-01-21 15:00:00,209.44,210.36,209.23,210.36,17025.0,208.8707,209.7882,208.6612,209.7882,17025.0
2025-01-21 15:30:00,210.39,211.13,209.92,210.34,71793.0,209.8181,210.5561,209.3494,209.7682,71793.0
2025-01-22 09:30:00,209.09,209.66,207.51,207.55,36810.0,208.5216,209.0901,206.9459,206.9858,36810.0
2025-01-22 10:00:00,207.55,207.96,207.09,207.5,34102.0,206.9858,207.3947,206.5271,206.9359,34102.0
2025-01-22 10:30:00,207.46,208.83,207.46,208.6,19546.0,206.8961,208.2623,206.8961,208.033,19546.0
2025-01-22 11:00:00,208.76,209.14,208.61,209.11,12299.0,208.1925,208.5715,208.0429,208.5416,12299.0
2025-01-22 11:30:00,209.12,209.4,208.51,208.59,12875.0,208.5515,208.8308,207.9432,208.023,12875.0
2025-01-22 12:00:00,208.59,208.73,207.76,207.76,15101.0,208.023,208.1626,207.1952,207.1952,15101.0
2025-01-22 12:30:00,207.67,207.85,207.5,207.65,19806.0,207.1055,207.285,206.9359,207.0855,19806.0
2025-01-22 13:00:00,207.67,208.26,207.66,207.94,12008.0,207.1055,207.6939,207.0955,207.3747,12008.0
2025-01-22 13:30:00,208.09,208.09,207.56,207.57,6313.0,207.5243,207.5243,206.9958,207.0058,6313.0
2025-01-22 14:00:00,207.58,207.73,207.31,207.59,11632.0,207.0157,207.1653,206.7465,207.0257,11632.0
2025-01-22 14:30:00,207.52,207.94,207.51,207.68,7243.0,206.9559,207.3747,206.9459,207.1155,7243.0
2025-01-22 15:00:00,207.75,208.02,207.53,207.59,11714.0,207.1853,207.4545,206.9659,207.0257,11714.0
2025-01-22 15:30:00,207.54,207.7,206.93,207.06,61720.0,206.9758,207.1354,206.3675,206.4971,61720.0
2025-01-23 09:30:00,206.5,207.69,206.5,207.28,16645.0,205.9387,207.1254,205.9387,206.7165,16645.0
2025-01-23 10:00:00,207.16,207.28,205.76,205.89,18368.0,206.5969,206.7165,205.2007,205.3303,18368.0
2025-01-23 10:30:00,205.8,206.25,205.37,206.22,23003.0,205.2406,205.6893,204.8117,205.6594,23003.0
2025-01-23 11:00:00,206.16,207.31,206.15,207.22,18963.0,205.5996,206.7465,205.5896,206.6567,18963.0
2025-01-23 11:30:00,207.14,207.3,206.85,206.85,8904.0,206.5769,206.7365,206.2877,206.2877,8904.0
2025-01-23 12:00:00,206.84,206.87,206.23,206.36,11953.0,206.2777,206.3077,205.6694,205.799,11953.0
2025-01-23 12:30:00,206.36,206.36,206.05,206.15,10546.0,205.799,205.799,205.4899,205.5896,10546.0
2025-01-23 13:00:00,206.2,206.55,206.16,206.18,15411.0,205.6395,205.9885,205.5996,205.6195,15411.0
2025-01-23 13:30:00,206.19,206.5,206.0,206.37,10770.0,205.6295,205.9387,205.44,205.809,10770.0
2025-01-23 14:00:00,206.37,206.96,206.21,206.74,19685.0,205.809,206.3974,205.6494,206.178,19685.0
2025-01-23 14:30:00,206.8,207.18,206.43,206.44,27964.0,206.2378,206.6168,205.8689,205.8788,27964.0
2025-01-23 15:00:00,206.48,206.67,206.15,206.58,21652.0,205.9187,206.1082,205.5896,206.0184,21652.0
2025-01-23 15:30:00,206.54,206.76,206.09,206.76,76250.0,205.9786,206.198,205.5298,206.198,76250.0
2025-01-24 09:30:00,206.02,207.26,206.0,207.19,14213.0,205.46,206.6966,205.44,206.6268,14213.0
2025-01-24 10:00:00,207.23,207.89,207.04,207.89,10726.0,206.6667,207.3249,206.4772,207.3249,10726.0
2025-01-24 10:30:00,207.94,208.7,207.88,208.21,13767.0,207.3747,208.1327,207.3149,207.644,13767.0
2025-01-24 11:00:00,208.25,208.93,208.24,208.93,16571.0,207.6839,208.3621,207.6739,208.3621,16571.0
2025-01-24 11:30:00,208.97,209.45,208.84,209.21,9135.0,208.4019,208.8806,208.2723,208.6413,9135.0
2025-01-24 12:00:00,209.17,209.37,209.05,209.08,7359.0,208.6014,208.8009,208.4817,208.5116,7359.0
2025-01-24 12:30:00,209.11,209.5,209.02,209.08,5641.0,208.5416,208.9305,208.4518,208.5116,5641.0
2025-01-24 13:00:00,209.14,209.47,209.14,209.35,9347.0,208.5715,208.9006,208.5715,208.7809,9347.0
2025-01-24 13:30:00,209.37,209.89,209.28,209.7,14334.0,208.8009,209.3194,208.7111,209.13,14334.0
2025-01-24 14:00:00,209.75,209.96,209.74,209.83,8684.0,209.1798,209.3893,209.1699,209.2596,8684.0
2025-01-24 14:30:00,209.89,210.04,209.77,209.77,7847.0,209.3194,209.469,209.1998,209.1998,7847.0
2025-01-24 15:00:00,209.84,210.03,209.63,209.63,11739.0,209.2696,209.4591,209.0602,209.0602,11739.0
2025-01-24 15:30:00,209.7,210.88,209.5,210.75,99346.0,209.13,210.3068,208.9305,210.1771,99346.0
2025-01-27 09:30:00,209.94,212.53,209.79,212.4,52073.0,209.3693,211.9523,209.2197,211.8226,52073.0
2025-01-27 10:00:00,212.46,213.78,211.82,213.68,15312.0,211.8825,213.1989,211.2442,213.0991,15312.0
2025-01-27 10:30:00,213.58,214.19,213.42,213.75,12389.0,212.9994,213.6078,212.8398,213.169,12389.0
2025-01-27 11:00:00,213.62,214.1,213.49,213.8,8956.0,213.0393,213.518,212.9097,213.2188,8956.0
2025-01-27 11:30:00,213.84,214.36,213.38,213.84,9250.0,213.2587,213.7773,212.8,213.2587,9250.0
2025-01-27 12:00:00,213.83,214.58,213.83,214.55,16183.0,213.2487,213.9967,213.2487,213.9668,16183.0
2025-01-27 12:30:00,214.51,214.79,214.09,214.21,7723.0,213.9269,214.2061,213.508,213.6277,7723.0
2025-01-27 13:00:00,214.12,214.2,213.06,213.42,18340.0,213.5379,213.6177,212.4808,212.8398,18340.0
2025-01-27 13:30:00,213.35,214.0,213.03,213.57,12669.0,212.77,213.4183,212.4509,212.9894,12669.0
2025-01-27 14:00:00,213.61,214.1,213.41,213.96,11267.0,213.0293,213.518,212.8299,213.3784,11267.0
2025-01-27 14:30:00,213.85,213.92,212.7,212.83,18654.0,213.2687,213.3385,212.1218,212.2515,18654.0
2025-01-27 15:00:00,212.77,213.0,212.04,212.34,37874.0,212.1916,212.421,211.4636,211.7628,37874.0
2025-01-27 15:30:00,212.34,212.83,212.06,212.72,80238.0,211.7628,212.2515,211.4835,212.1418,80238.0
2025-01-28 09:30:00,213.0,214.0,212.02,213.42,30581.0,212.421,213.4183,211.4437,212.8398,30581.0
2025-01-28 10:00:00,213.65,215.27,213.48,215.12,47526.0,213.0692,214.6848,212.8997,214.5352,47526.0
2025-01-28 10:30:00,215.16,216.83,214.75,216.53,24947.0,214.5751,216.2406,214.1662,215.9414,24947.0
2025-01-28 11:00:00,216.63,216.81,215.06,215.06,11102.0,216.0411,216.2206,214.4754,214.4754,11102.0
2025-01-28 11:30:00,215.25,215.28,214.44,214.58,18124.0,214.6649,214.6948,213.8571,213.9967,18124.0
2025-01-28 12:00:00,214.72,214.88,214.06,214.07,8928.0,214.1363,214.2959,213.4781,213.4881,8928.0
2025-01-28 12:30:00,214.07,214.24,213.88,214.11,8771.0,213.4881,213.6576,213.2986,213.528,8771.0
2025-01-28 13:00:00,214.18,214.18,213.51,213.51,13149.0,213.5978,213.5978,212.9296,212.9296,13149.0
2025-01-28 13:30:00,213.55,213.57,212.88,212.92,19418.0,212.9695,212.9894,212.3013,212.3412,19418.0
2025-01-28 14:00:00,213.0,213.27,212.9,213.2,12589.0,212.421,212.6903,212.3213,212.6204,12589.0
2025-01-28 14:30:00,213.2,213.95,213.2,213.89,10437.0,212.6204,213.3684,212.6204,213.3086,10437.0
2025-01-28 15:00:00,213.94,214.21,213.79,213.83,16187.0,213.3584,213.6277,213.2088,213.2487,16187.0
2025-01-28 15:30:00,213.73,213.8,212.93,213.17,67071.0,213.149,213.2188,212.3512,212.5905,67071.0
2025-01-29 09:30:00,213.99,214.7,213.24,213.31,21825.0,213.4083,214.1164,212.6603,212.7301,21825.0
2025-01-29 10:00:00,213.6,213.62,212.84,213.39,11817.0,213.0194,213.0393,212.2614,212.8099,11817.0
2025-01-29 10:30:00,213.34,214.24,213.14,214.24,7394.0,212.7601,213.6576,212.5606,213.6576,7394.0
2025-01-29 11:00:00,214.04,214.64,214.03,214.64,8475.0,213.4582,214.0565,213.4482,214.0565,8475.0
2025-01-29 11:30:00,214.65,214.74,214.14,214.55,8006.0,214.0665,214.1563,213.5579,213.9668,8006.0
2025-01-29 12:00:00,214.41,214.78,214.3,214.55,12228.0,213.8272,214.1962,213.7175,213.9668,12228.0
2025-01-29 12:30:00,214.52,214.53,214.06,214.06,4774.0,213.9369,213.9468,213.4781,213.4781,4774.0
2025-01-29 13:00:00,214.21,214.47,214.07,214.42,6187.0,213.6277,213.887,213.4881,213.8371,6187.0
2025-01-29 13:30:00,214.58,214.58,214.08,214.2,5815.0,213.9967,213.9967,213.4981,213.6177,5815.0
2025-01-29 14:00:00,214.2,214.2,213.58,213.82,11145.0,213.6177,213.6177,212.9994,213.2388,11145.0
2025-01-29 14:30:00,213.85,214.37,213.85,214.09,15174.0,213.2687,213.7873,213.2687,213.508,15174.0
2025-01-29 15:00:00,214.2,214.63,213.88,214.59,12305.0,213.6177,214.0466,213.2986,214.0067,12305.0
2025-01-29 15:30:00,214.43,214.65,213.63,213.97,57888.0,213.8471,214.0665,213.0493,213.3884,57888.0
2025-01-30 09:30:00,213.8,216.3,213.8,215.44,29646.0,213.2188,215.712,213.2188,214.8544,29646.0
2025-01-30 10:00:00,215.44,215.63,214.89,215.24,19273.0,214.8544,215.0438,214.3059,214.6549,19273.0
2025-01-30 10:30:00,215.25,215.4,213.94,214.2,12812.0,214.6649,214.8145,213.3584,213.6177,12812.0
2025-01-30 11:00:00,214.22,214.35,214.07,214.24,5145.0,213.6377,213.7673,213.4881,213.6576,5145.0
2025-01-30 11:30:00,214.38,214.6,214.25,214.42,6694.0,213.7972,214.0166,213.6676,213.8371,6694.0
2025-01-30 12:00:00,214.49,214.51,213.9,213.9,10902.0,213.9069,213.9269,213.3185,213.3185,10902.0
2025-01-30 12:30:00,214.0,214.08,213.67,213.91,13268.0,213.4183,213.4981,213.0892,213.3285,13268.0
2025-01-30 13:00:00,213.97,214.21,213.83,214.15,8928.0,213.3884,213.6277,213.2487,213.5679,8928.0
2025-01-30 13:30:00,214.16,214.35,214.13,214.19,12584.0,213.5778,213.7673,213.5479,213.6078,12584.0
2025-01-30 14:00:00,214.17,214.21,213.63,213.83,9605.0,213.5878,213.6277,213.0493,213.2487,9605.0
2025-01-30 14:30:00,213.76,213.98,213.67,213.98,3917.0,213.1789,213.3983,213.0892,213.3983,3917.0
2025-01-30 15:00:00,213.99,214.04,213.86,213.94,17102.0,213.4083,213.4582,213.2787,213.3584,17102.0
2025-01-30 15:30:00,213.93,214.31,212.89,213.99,41320.0,213.3485,213.7274,212.3113,213.4083,41320.0
2025-01-31 09:30:00,215.22,216.5,214.98,216.37,73855.0,214.635,215.9115,214.3956,215.7818,73855.0
2025-01-31 10:00:00,216.32,216.75,216.19,216.55,15345.0,215.732,216.1608,215.6023,215.9613,15345.0
2025-01-31 10:30:00,216.69,216.8,215.87,216.25,14035.0,216.101,216.2107,215.2832,215.6622,14035.0
2025-01-31 11:00:00,216.42,216.65,216.1,216.1,11235.0,215.8317,216.0611,215.5126,215.5126,11235.0
2025-01-31 11:30:00,215.97,217.0,215.97,216.82,14069.0,215.3829,216.4101,215.3829,216.2306,14069.0
2025-01-31 12:00:00,216.99,217.33,216.6,217.11,9264.0,216.4001,216.7392,216.0112,216.5198,9264.0
2025-01-31 12:30:00,217.27,217.66,217.13,217.21,11587.0,216.6794,217.0683,216.5398,216.6195,11587.0
2025-01-31 13:00:00,217.2,217.36,216.46,216.57,5767.0,216.6096,216.7691,215.8716,215.9813,5767.0
2025-01-31 13:30:00,216.57,216.71,215.96,215.97,6181.0,215.9813,216.1209,215.3729,215.3829,6181.0
2025-01-31 14:00:00,215.9,216.1,215.63,215.98,11088.0,215.3131,215.5126,215.0438,215.3929,11088.0
2025-01-31 14:30:00,215.94,216.18,215.53,216.1,8388.0,215.353,215.5923,214.9441,215.5126,8388.0
2025-01-31 15:00:00,216.03,216.03,215.39,215.48,12004.0,215.4428,215.4428,214.8045,214.8942,12004.0
2025-01-31 15:30:00,215.62,215.91,214.93,214.94,74716.0,215.0339,215.3231,214.3457,214.3557,74716.0
2025-02-03 09:30:00,212.53,213.28,211.79,211.79,42435.0,211.9523,212.7002,211.2143,211.2143,42435.0
2025-02-03 10:00:00,211.9,214.56,211.81,214.56,18167.0,211.324,213.9768,211.2342,213.9768,18167.0
2025-02-03 10:30:00,214.65,215.54,214.35,215.11,15618.0,214.0665,214.9541,213.7673,214.5253,15618.0
2025-02-03 11:00:00,215.19,215.76,214.9,215.21,9554.0,214.605,215.1735,214.3158,214.625,9554.0
2025-02-03 11:30:00,215.35,215.83,215.25,215.61,8656.0,214.7646,215.2433,214.6649,215.0239,8656.0
2025-02-03 12:00:00,215.47,216.45,215.33,216.06,9177.0,214.8843,215.8616,214.7447,215.4727,9177.0
2025-02-03 12:30:00,215.99,215.99,214.68,214.97,29741.0,215.4029,215.4029,214.0964,214.3856,29741.0
2025-02-03 13:00:00,214.78,215.49,214.5,214.81,22926.0,214.1962,214.9042,213.9169,214.2261,22926.0
2025-02-03 13:30:00,214.9,215.35,214.67,215.34,26076.0,214.3158,214.7646,214.0865,214.7546,26076.0
2025-02-03 14:00:00,215.55,215.74,215.08,215.53,20418.0,214.9641,215.1535,214.4953,214.9441,20418.0
2025-02-03 14:30:00,215.45,216.08,215.28,215.63,23531.0,214.8643,215.4926,214.6948,215.0438,23531.0
2025-02-03 15:00:00,215.69,216.02,215.51,215.54,10457.0,215.1037,215.4328,214.9242,214.9541,10457.0
2025-02-03 15:30:00,215.43,216.1,214.6,216.02,96111.0,214.8444,215.5126,214.0166,215.4328,96111.0
2025-02-04 09:30:00,219.3,219.57,216.89,217.38,50976.0,218.7039,218.9731,216.3004,216.7891,50976.0
2025-02-04 10:00:00,217.67,218.87,217.41,218.31,16258.0,217.0783,218.275,216.819,217.7166,16258.0
2025-02-04 10:30:00,218.37,218.8,218.17,218.24,11890.0,217.7764,218.2052,217.5769,217.6467,11890.0
2025-02-04 11:00:00,218.25,219.02,218.23,219.02,7781.0,217.6567,218.4246,217.6368,218.4246,7781.0
2025-02-04 11:30:00,219.03,219.13,218.53,219.13,10896.0,218.4346,218.5343,217.936,218.5343,10896.0
2025-02-04 12:00:00,219.15,219.52,218.83,218.83,10857.0,218.5543,218.9233,218.2351,218.2351,10857.0
2025-02-04 12:30:00,218.95,219.38,218.81,219.38,9116.0,218.3548,218.7836,218.2152,218.7836,9116.0
2025-02-04 13:00:00,219.42,219.48,218.98,219.19,10567.0,218.8235,218.8834,218.3847,218.5942,10567.0
2025-02-04 13:30:00,219.17,219.24,217.91,218.07,81168.0,218.5742,218.644,217.3176,217.4772,81168.0
2025-02-04 14:00:00,217.94,218.5,217.87,218.43,21805.0,217.3476,217.906,217.2778,217.8362,21805.0
2025-02-04 14:30:00,218.4,218.71,218.29,218.39,18416.0,217.8063,218.1155,217.6966,217.7963,18416.0
2025-02-04 15:00:00,218.39,218.61,218.17,218.4,27728.0,217.7963,218.0157,217.5769,217.8063,27728.0
2025-02-04 15:30:00,218.34,218.74,218.11,218.57,68632.0,217.7465,218.1454,217.5171,217.9759,68632.0
2025-02-05 09:30:00,218.0,220.05,217.96,219.09,38895.0,217.4074,219.4518,217.3675,218.4944,38895.0
2025-02-05 10:00:00,219.09,219.59,218.49,219.59,19640.0,218.4944,218.9931,217.8961,218.9931,19640.0
2025-02-05 10:30:00,219.64,220.08,219.04,219.39,15992.0,219.0429,219.4817,218.4446,218.7936,15992.0
2025-02-05 11:00:00,219.21,219.56,219.0,219.45,10797.0,218.6141,218.9632,218.4047,218.8535,10797.0
2025-02-05 11:30:00,219.46,220.2,219.44,220.05,10820.0,218.8634,219.6014,218.8435,219.4518,10820.0
2025-02-05 12:00:00,220.2,220.68,220.1,220.67,6710.0,219.6014,220.0801,219.5017,220.0701,6710.0
2025-02-05 12:30:00,220.75,220.85,220.44,220.76,9951.0,220.1499,220.2497,219.8408,220.1599,9951.0
2025-02-05 13:00:00,220.82,220.92,220.52,220.78,6015.0,220.2197,220.3195,219.9205,220.1798,6015.0
2025-02-05 13:30:00,220.88,221.52,220.88,221.31,8894.0,220.2796,220.9178,220.2796,220.7084,8894.0
2025-02-05 14:00:00,221.31,221.5,221.19,221.41,9221.0,220.7084,220.8979,220.5887,220.8081,9221.0
2025-02-05 14:30:00,221.32,221.8,221.2,221.66,14871.0,220.7184,221.1971,220.5987,221.0575,14871.0
2025-02-05 15:00:00,221.7,222.15,221.61,221.76,16664.0,221.0973,221.5461,221.0076,221.1572,16664.0
2025-02-05 15:30:00,221.72,221.86,220.69,220.92,81829.0,221.1173,221.2569,220.0901,220.3195,81829.0
2025-02-06 09:30:00,221.0,222.22,220.76,221.08,56770.0,220.3992,221.6159,220.1599,220.479,56770.0
2025-02-06 10:00:00,221.08,222.08,220.94,221.5,19040.0,220.479,221.4763,220.3394,220.8979,19040.0
2025-02-06 10:30:00,221.55,222.25,221.0,221.15,24816.0,220.9477,221.6458,220.3992,220.5488,24816.0
2025-02-06 11:00:00,221.14,221.68,220.84,221.29,18221.0,220.5389,221.0774,220.2397,220.6885,18221.0
2025-02-06 11:30:00,221.17,221.58,220.99,221.39,47157.0,220.5688,220.9777,220.3893,220.7882,47157.0
2025-02-06 12:00:00,221.26,221.73,221.05,221.44,21067.0,220.6585,221.1273,220.4491,220.838,21067.0
2025-02-06 12:30:00,221.34,221.34,221.02,221.2,17411.0,220.7383,220.7383,220.4192,220.5987,17411.0
2025-02-06 13:00:00,221.32,221.32,220.47,220.64,21779.0,220.7184,220.7184,219.8707,220.0402,21779.0
2025-02-06 13:30:00,220.65,220.66,219.93,219.94,15260.0,220.0502,220.0602,219.3322,219.3421,15260.0
2025-02-06 14:00:00,219.94,220.02,219.35,219.71,24892.0,219.3421,219.4219,218.7537,219.1128,24892.0
2025-02-06 14:30:00,219.57,219.57,219.0,219.03,40190.0,218.9731,218.9731,218.4047,218.4346,40190.0
2025-02-06 15:00:00,219.01,219.44,218.89,219.25,28447.0,218.4147,218.8435,218.295,218.654,28447.0
2025-02-06 15:30:00,219.25,220.41,219.05,220.1,94576.0,218.654,219.8108,218.4545,219.5017,94576.0
2025-02-07 09:30:00,217.66,224.0,217.59,219.84,82907.0,217.0683,223.3911,216.9985,219.2424,82907.0
2025-02-07 10:00:00,219.43,220.11,216.43,216.87,44528.0,218.8335,219.5117,215.8417,216.2805,44528.0
2025-02-07 10:30:00,216.98,217.83,216.69,217.76,20991.0,216.3902,217.2379,216.101,217.1681,20991.0
2025-02-07 11:00:00,217.68,219.5,217.52,218.52,13130.0,217.0883,218.9033,216.9287,217.926,13130.0
2025-02-07 11:30:00,218.39,218.99,217.65,218.48,16795.0,217.7963,218.3947,217.0584,217.8861,16795.0
2025-02-07 12:00:00,218.26,219.78,218.13,219.78,23273.0,217.6667,219.1826,217.537,219.1826,23273.0
2025-02-07 12:30:00,219.25,220.06,218.84,219.64,10088.0,218.654,219.4618,218.2451,219.0429,10088.0
2025-02-07 13:00:00,219.57,220.25,219.57,219.94,26237.0,218.9731,219.6513,218.9731,219.3421,26237.0
2025-02-07 13:30:00,220.03,220.1,218.55,219.05,8944.0,219.4319,219.5017,217.9559,218.4545,8944.0
2025-02-07 14:00:00,218.78,219.07,218.25,218.69,15019.0,218.1853,218.4745,217.6567,218.0955,15019.0
2025-02-07 14:30:00,218.58,220.97,218.57,220.13,24431.0,217.9858,220.3693,217.9759,219.5316,24431.0
2025-02-07 15:00:00,220.2,222.34,220.1,221.49,55094.0,219.6014,221.7356,219.5017,220.8879,55094.0
2025-02-07 15:30:00,221.28,222.43,220.96,221.38,79995.0,220.6785,221.8254,220.3594,220.7782,79995.0
2025-02-10 09:30:00,222.1,222.69,219.11,222.49,44785.0,221.4963,222.0847,218.5144,221.8852,44785.0
2025-02-10 10:00:00,222.67,223.0,222.22,222.78,19216.0,222.0647,222.3938,221.6159,222.1744,19216.0
2025-02-10 10:30:00,222.86,223.6,222.86,223.43,14102.0,222.2542,222.9922,222.2542,222.8226,14102.0
2025-02-10 11:00:00,223.42,223.48,222.97,223.42,11286.0,222.8127,222.8725,222.3639,222.8127,11286.0
2025-02-10 11:30:00,223.4,223.74,222.93,223.49,15964.0,222.7927,223.1318,222.324,222.8825,15964.0
2025-02-10 12:00:00,223.35,223.56,221.8,221.91,13191.0,222.7429,222.9523,221.1971,221.3068,13191.0
2025-02-10 12:30:00,221.82,222.15,221.33,221.73,10822.0,221.217,221.5461,220.7283,221.1273,10822.0
2025-02-10 13:00:00,221.74,222.68,221.74,222.5,13455.0,221.1372,222.0747,221.1372,221.8952,13455.0
2025-02-10 13:30:00,222.36,222.4,221.65,221.89,6734.0,221.7555,221.7954,221.0475,221.2868,6734.0
2025-02-10 14:00:00,221.77,222.06,221.56,221.8,7343.0,221.1672,221.4564,220.9577,221.1971,7343.0
2025-02-10 14:30:00,221.93,222.26,221.93,222.01,9705.0,221.3267,221.6558,221.3267,221.4065,9705.0
2025-02-10 15:00:00,221.98,222.08,221.25,221.35,11675.0,221.3766,221.4763,220.6486,220.7483,11675.0
2025-02-10 15:30:00,221.28,222.34,220.73,222.23,60984.0,220.6785,221.7356,220.13,221.6259,60984.0
2025-02-11 09:30:00,221.66,223.18,220.62,223.17,14400.0,221.0575,222.5733,220.0203,222.5633,14400.0
2025-02-11 10:00:00,223.21,224.0,222.99,223.93,17387.0,222.6032,223.3911,222.3838,223.3213,17387.0
2025-02-11 10:30:00,223.78,224.5,223.77,224.5,18370.0,223.1717,223.8897,223.1617,223.8897,18370.0
2025-02-11 11:00:00,224.49,224.88,224.06,224.73,64975.0,223.8798,224.2687,223.4509,224.1191,64975.0
2025-02-11 11:30:00,224.73,225.31,224.73,225.2,8276.0,224.1191,224.6975,224.1191,224.5878,8276.0
2025-02-11 12:00:00,225.12,225.5,224.47,225.17,24375.0,224.508,224.887,223.8598,224.5579,24375.0
2025-02-11 12:30:00,225.16,225.41,224.71,225.22,18100.0,224.5479,224.7973,224.0992,224.6078,18100.0
2025-02-11 13:00:00,225.21,225.25,224.78,225.18,19367.0,224.5978,224.6377,224.169,224.5679,19367.0
2025-02-11 13:30:00,225.2,225.92,225.18,225.82,27920.0,224.5878,225.3059,224.5679,225.2061,27920.0
2025-02-11 14:00:00,225.82,226.27,225.44,225.89,47101.0,225.2061,225.6549,224.8272,225.276,47101.0
2025-02-11 14:30:00,225.98,226.28,225.44,225.78,31647.0,225.3657,225.6649,224.8272,225.1663,31647.0
2025-02-11 15:00:00,225.79,226.52,225.74,226.51,18594.0,225.1762,225.9042,225.1264,225.8943,18594.0
2025-02-11 15:30:00,226.51,227.5,226.5,227.39,94257.0,225.8943,226.8816,225.8843,226.7719,94257.0
2025-02-12 09:30:00,225.68,228.45,225.01,226.92,34626.0,225.0665,227.829,224.3983,226.3032,34626.0
2025-02-12 10:00:00,226.83,227.12,224.48,227.03,22591.0,226.2134,226.5026,223.8698,226.4129,22591.0
2025-02-12 10:30:00,227.03,227.73,227.0,227.48,15705.0,226.4129,227.111,226.3829,226.8616,15705.0
2025-02-12 11:00:00,227.37,227.46,226.85,227.0,14350.0,226.7519,226.8417,226.2333,226.3829,14350.0
2025-02-12 11:30:00,227.07,228.19,227.02,228.19,16911.0,226.4527,227.5697,226.4029,227.5697,16911.0
2025-02-12 12:00:00,228.06,228.14,227.52,227.62,5763.0,227.4401,227.5198,226.9015,227.0012,5763.0
2025-02-12 12:30:00,227.69,228.06,227.37,227.99,6007.0,227.0711,227.4401,226.7519,227.3702,6007.0
2025-02-12 13:00:00,227.91,228.24,227.54,227.54,11871.0,227.2905,227.6196,226.9215,226.9215,11871.0
2025-02-12 13:30:00,227.63,227.83,227.52,227.73,9258.0,227.0112,227.2107,226.9015,227.111,9258.0
2025-02-12 14:00:00,227.75,228.13,227.74,227.96,19010.0,227.1309,227.5099,227.1209,227.3403,19010.0
2025-02-12 14:30:00,228.04,228.12,227.37,227.8,25263.0,227.4201,227.4999,226.7519,227.1808,25263.0
2025-02-12 15:00:00,227.79,227.91,226.74,227.21,22692.0,227.1708,227.2905,226.1236,226.5924,22692.0
2025-02-12 15:30:00,227.23,227.6,226.44,227.46,117901.0,226.6123,226.9813,225.8245,226.8417,117901.0
2025-02-13 09:30:00,227.84,229.54,227.69,228.79,28212.0,227.2207,228.916,227.0711,228.1681,28212.0
2025-02-13 10:00:00,228.92,229.84,228.41,229.44,23975.0,228.2977,229.2152,227.7891,228.8163,23975.0
2025-02-13 10:30:00,229.42,229.91,229.4,229.49,19412.0,228.7964,229.285,228.7764,228.8662,19412.0
2025-02-13 11:00:00,229.5,230.31,229.46,229.46,17366.0,228.8761,229.6839,228.8362,228.8362,17366.0
2025-02-13 11:30:00,229.23,229.69,229.11,229.36,11828.0,228.6069,229.0656,228.4872,228.7365,11828.0
2025-02-13 12:00:00,229.27,229.42,228.82,229.02,16192.0,228.6468,228.7964,228.198,228.3974,16192.0
2025-02-13 12:30:00,229.05,229.37,228.37,228.63,10793.0,228.4274,228.7465,227.7492,228.0085,10793.0
2025-02-13 13:00:00,228.54,228.9,228.39,228.81,16433.0,227.9187,228.2778,227.7692,228.188,16433.0
2025-02-13 13:30:00,228.68,229.12,228.43,228.97,13935.0,228.0584,228.4972,227.809,228.3476,13935.0
2025-02-13 14:00:00,228.94,229.41,228.91,229.17,20962.0,228.3177,228.7864,228.2877,228.547,20962.0
2025-02-13 14:30:00,229.17,229.58,229.17,229.35,18071.0,228.547,228.9559,228.547,228.7265,18071.0
2025-02-13 15:00:00,229.27,229.69,229.26,229.47,29136.0,228.6468,229.0656,228.6368,228.8462,29136.0
2025-02-13 15:30:00,229.47,229.76,229.11,229.3,81838.0,228.8462,229.1354,228.4872,228.6767,81838.0
2025-02-14 09:30:00,229.0,229.15,226.5,228.5,64045.0,228.3775,228.5271,225.8843,227.8789,64045.0
2025-02-14 10:00:00,228.56,228.97,227.7,228.03,32226.0,227.9387,228.3476,227.081,227.4101,32226.0
2025-02-14 10:30:00,228.03,228.39,227.36,228.27,21053.0,227.4101,227.7692,226.742,227.6495,21053.0
2025-02-14 11:00:00,228.28,229.06,228.08,228.65,14041.0,227.6595,228.4373,227.46,228.0284,14041.0
2025-02-14 11:30:00,228.66,228.9,228.33,228.86,7104.0,228.0384,228.2778,227.7093,228.2379,7104.0
2025-02-14 12:00:00,228.89,229.02,228.75,228.9,12362.0,228.2678,228.3974,228.1282,228.2778,12362.0
2025-02-14 12:30:00,228.84,228.85,228.25,228.63,16093.0,228.2179,228.2279,227.6295,228.0085,16093.0
2025-02-14 13:00:00,228.61,228.68,228.07,228.29,9500.0,227.9886,228.0584,227.45,227.6694,9500.0
2025-02-14 13:30:00,228.4,229.45,228.34,229.3,13119.0,227.7791,228.8263,227.7193,228.6767,13119.0
2025-02-14 14:00:00,229.39,229.58,229.01,229.09,14054.0,228.7664,228.9559,228.3875,228.4673,14054.0
2025-02-14 14:30:00,229.05,229.37,228.95,229.36,11205.0,228.4274,228.7465,228.3276,228.7365,11205.0
2025-02-14 15:00:00,229.36,229.43,228.79,228.98,14984.0,228.7365,228.8063,228.1681,228.3576,14984.0
2025-02-14 15:30:00,228.91,229.6,228.67,229.24,92039.0,228.2877,228.9759,228.0484,228.6168,92039.0
2025-02-18 09:30:00,229.65,232.04,228.8,230.98,101412.0,229.0257,231.4092,228.178,230.3521,101412.0
2025-02-18 10:00:00,230.79,231.06,229.08,229.29,46289.0,230.1626,230.4319,228.4573,228.6667,46289.0
2025-02-18 10:30:00,229.15,230.21,229.04,230.06,14870.0,228.5271,229.5842,228.4174,229.4346,14870.0
2025-02-18 11:00:00,229.97,230.11,229.05,229.05,13954.0,229.3449,229.4845,228.4274,228.4274,13954.0
2025-02-18 11:30:00,229.2,230.43,229.19,230.1,15247.0,228.577,229.8036,228.567,229.4745,15247.0
2025-02-18 12:00:00,229.98,230.17,229.55,230.06,37481.0,229.3548,229.5443,228.926,229.4346,37481.0
2025-02-18 12:30:00,230.06,230.39,229.9,230.1,13801.0,229.4346,229.7637,229.2751,229.4745,13801.0
2025-02-18 13:00:00,230.26,230.34,229.51,229.96,14301.0,229.6341,229.7139,228.8861,229.3349,14301.0
2025-02-18 13:30:00,230.05,230.08,229.73,229.8,15781.0,229.4246,229.4546,229.1055,229.1753,15781.0
2025-02-18 14:00:00,229.81,230.34,229.77,230.11,32024.0,229.1853,229.7139,229.1454,229.4845,32024.0
2025-02-18 14:30:00,230.12,230.97,230.12,230.89,38888.0,229.4945,230.3421,229.4945,230.2624,38888.0
2025-02-18 15:00:00,230.89,231.0,230.43,230.74,36223.0,230.2624,230.3721,229.8036,230.1128,36223.0
2025-02-18 15:30:00,230.72,231.4,230.28,231.17,146779.0,230.0928,230.771,229.654,230.5416,146779.0
2025-02-19 09:30:00,230.77,232.0,230.54,231.6,48054.0,230.1427,231.3693,229.9133,230.9704,48054.0
2025-02-19 10:00:00,231.59,231.92,231.2,231.4,26523.0,230.9605,231.2896,230.5715,230.771,26523.0
2025-02-19 10:30:00,231.39,231.76,229.72,229.78,27076.0,230.761,231.13,229.0955,229.1554,27076.0
2025-02-19 11:00:00,229.78,230.26,229.5,230.26,15778.0,229.1554,229.6341,228.8761,229.6341,15778.0
2025-02-19 11:30:00,230.25,230.63,230.03,230.55,10820.0,229.6241,230.0031,229.4047,229.9233,10820.0
2025-02-19 12:00:00,230.54,230.55,230.34,230.44,5996.0,229.9133,229.9233,229.7139,229.8136,5996.0
2025-02-19 12:30:00,230.44,230.69,230.16,230.66,10442.0,229.8136,230.0629,229.5343,230.033,10442.0
2025-02-19 13:00:00,230.66,231.26,230.66,231.11,9483.0,230.033,230.6314,230.033,230.4818,9483.0
2025-02-19 13:30:00,231.16,231.78,231.05,231.63,14007.0,230.5316,231.1499,230.4219,231.0003,14007.0
2025-02-19 14:00:00,231.7,232.48,231.6,232.12,17252.0,231.0702,231.848,230.9704,231.489,17252.0
2025-02-19 14:30:00,232.09,232.09,231.68,231.89,13175.0,231.4591,231.4591,231.0502,231.2596,13175.0
2025-02-19 15:00:00,231.98,232.13,231.53,231.99,32449.0,231.3494,231.499,230.9006,231.3594,32449.0
2025-02-19 15:30:00,231.99,232.47,231.44,231.65,85923.0,231.3594,231.8381,230.8109,231.0203,85923.0
2025-02-20 09:30:00,230.81,233.72,230.78,232.86,70320.0,230.1826,233.0847,230.1527,232.227,70320.0
2025-02-20 10:00:00,232.94,233.25,231.96,233.0,37926.0,232.3068,232.6159,231.3295,232.3666,37926.0
2025-02-20 10:30:00,232.89,234.0,232.82,233.43,37300.0,232.2569,233.3639,232.1871,232.7955,37300.0
2025-02-20 11:00:00,233.46,234.04,233.11,233.42,25559.0,232.8254,233.4038,232.4763,232.7855,25559.0
2025-02-20 11:30:00,233.31,233.32,232.13,232.18,25675.0,232.6758,232.6858,231.499,231.5489,25675.0
2025-02-20 12:00:00,232.13,232.75,232.11,232.71,15111.0,231.499,232.1173,231.479,232.0774,15111.0
2025-02-20 12:30:00,232.56,232.7,232.27,232.6,12971.0,231.9278,232.0674,231.6386,231.9677,12971.0
2025-02-20 13:00:00,232.55,233.05,232.51,232.53,18449.0,231.9178,232.4165,231.878,231.8979,18449.0
2025-02-20 13:30:00,232.63,233.02,232.4,232.75,18360.0,231.9976,232.3866,231.7683,232.1173,18360.0
2025-02-20 14:00:00,232.75,233.44,232.71,233.31,16395.0,232.1173,232.8054,232.0774,232.6758,16395.0
2025-02-20 14:30:00,233.35,233.58,233.11,233.35,19384.0,232.7157,232.945,232.4763,232.7157,19384.0
2025-02-20 15:00:00,233.46,233.83,233.2,233.45,41951.0,232.8254,233.1944,232.5661,232.8154,41951.0
2025-02-20 15:30:00,233.51,234.28,233.25,233.86,83855.0,232.8752,233.6431,232.6159,233.2243,83855.0
2025-02-21 09:30:00,233.89,233.89,231.8,233.27,35502.0,233.2542,233.2542,231.1699,232.6359,35502.0
2025-02-21 10:00:00,233.13,236.2,233.13,235.45,45703.0,232.4963,235.5579,232.4963,234.81,45703.0
2025-02-21 10:30:00,235.44,235.44,234.61,235.13,17242.0,234.8,234.8,233.9722,234.4908,17242.0
2025-02-21 11:00:00,235.13,235.98,235.08,235.3,20762.0,234.4908,235.3385,234.441,234.6604,20762.0
2025-02-21 11:30:00,235.33,235.33,233.54,233.54,15422.0,234.6903,234.6903,232.9052,232.9052,15422.0
2025-02-21 12:00:00,233.69,233.96,233.36,233.83,11179.0,233.0547,233.324,232.7256,233.1944,11179.0
2025-02-21 12:30:00,233.84,233.85,233.26,233.29,9480.0,233.2043,233.2143,232.6259,232.6558,9480.0
2025-02-21 13:00:00,233.43,233.58,232.77,233.17,16736.0,232.7955,232.945,232.1372,232.5362,16736.0
2025-02-21 13:30:00,233.27,233.46,232.95,233.11,19099.0,232.6359,232.8254,232.3168,232.4763,19099.0
2025-02-21 14:00:00,233.17,233.38,232.92,233.26,16673.0,232.5362,232.7456,232.2868,232.6259,16673.0
2025-02-21 14:30:00,233.33,233.61,232.99,233.09,23564.0,232.6957,232.975,232.3567,232.4564,23564.0
2025-02-21 15:00:00,233.05,233.34,232.84,233.23,25965.0,232.4165,232.7057,232.2071,232.596,25965.0
2025-02-21 15:30:00,233.38,233.54,231.64,231.7,104836.0,232.7456,232.9052,231.0103,231.0702,104836.0
2025-02-24 09:30:00,232.51,233.59,231.95,233.59,45302.0,231.878,232.955,231.3195,232.955,45302.0
2025-02-24 10:00:00,233.57,234.06,233.22,233.48,36780.0,232.9351,233.4237,232.586,232.8453,36780.0
2025-02-24 10:30:00,233.26,233.75,231.25,231.94,48594.0,232.6259,233.1146,230.6214,231.3095,48594.0
2025-02-24 11:00:00,232.03,233.34,231.9,233.32,19539.0,231.3993,232.7057,231.2696,232.6858,19539.0
2025-02-24 11:30:00,233.35,233.69,232.87,233.39,22560.0,232.7157,233.0547,232.237,232.7556,22560.0
2025-02-24 12:00:00,233.38,233.73,233.15,233.29,18005.0,232.7456,233.0946,232.5162,232.6558,18005.0
2025-02-24 12:30:00,233.33,233.66,233.1,233.18,20101.0,232.6957,233.0248,232.4664,232.5461,20101.0
2025-02-24 13:00:00,233.25,233.67,233.25,233.47,15778.0,232.6159,233.0348,232.6159,232.8353,15778.0
2025-02-24 13:30:00,233.59,233.95,233.52,233.8,33304.0,232.955,233.314,232.8852,233.1644,33304.0
2025-02-24 14:00:00,233.8,234.23,233.62,233.69,43175.0,233.1644,233.5933,232.9849,233.0547,43175.0
2025-02-24 14:30:00,233.74,233.95,233.22,233.91,30785.0,233.1046,233.314,232.586,233.2742,30785.0
2025-02-24 15:00:00,233.83,234.1,233.38,233.45,32265.0,233.1944,233.4636,232.7456,232.8154,32265.0
2025-02-24 15:30:00,233.45,233.97,232.95,233.01,215778.0,232.8154,233.334,232.3168,232.3766,215778.0
2025-02-25 09:30:00,233.44,237.38,232.9,235.58,96408.0,232.8054,236.7347,232.2669,234.9396,96408.0
2025-02-25 10:00:00,235.36,235.36,233.79,234.61,66447.0,234.7202,234.7202,233.1545,233.9722,66447.0
2025-02-25 10:30:00,234.81,236.27,234.64,235.97,43862.0,234.1717,235.6277,234.0022,235.3286,43862.0
2025-02-25 11:00:00,235.86,236.62,235.45,235.82,41453.0,235.2188,235.9768,234.81,235.179,41453.0
2025-02-25 11:30:00,235.72,236.46,235.2,236.24,36150.0,235.0792,235.8172,234.5606,235.5978,36150.0
2025-02-25 12:00:00,236.24,236.66,235.95,236.43,35435.0,235.5978,236.0167,235.3086,235.7873,35435.0
2025-02-25 12:30:00,236.43,236.5,235.89,236.39,20278.0,235.7873,235.8571,235.2488,235.7474,20278.0
2025-02-25 13:00:00,236.38,236.92,236.37,236.66,35626.0,235.7374,236.276,235.7275,236.0167,35626.0
2025-02-25 13:30:00,236.63,237.26,236.38,237.03,49948.0,235.9868,236.615,235.7374,236.3857,49948.0
2025-02-25 14:00:00,236.99,237.94,236.97,237.52,56435.0,236.3458,237.2932,236.3258,236.8743,56435.0
2025-02-25 14:30:00,237.75,239.05,237.75,238.54,76630.0,237.1037,238.4002,237.1037,237.8916,76630.0
2025-02-25 15:00:00,238.54,238.69,237.61,238.09,36987.0,237.8916,238.0412,236.9641,237.4428,36987.0
2025-02-25 15:30:00,237.99,238.95,236.92,238.16,152760.0,237.3431,238.3005,236.276,237.5126,152760.0
2025-02-26 09:30:00,238.06,239.66,237.82,238.78,36036.0,237.4129,239.0085,237.1735,238.1309,36036.0
2025-02-26 10:00:00,238.62,239.84,238.58,238.92,30033.0,237.9713,239.188,237.9315,238.2705,30033.0
2025-02-26 10:30:00,238.81,239.44,238.22,238.22,32565.0,238.1608,238.7891,237.5724,237.5724,32565.0
2025-02-26 11:00:00,238.06,239.3,238.06,238.56,17625.0,237.4129,238.6495,237.4129,237.9115,17625.0
2025-02-26 11:30:00,238.55,238.74,238.19,238.67,16392.0,237.9015,238.091,237.5425,238.0212,16392.0
2025-02-26 12:00:00,238.7,239.2,238.69,239.0,8913.0,238.0511,238.5498,238.0412,238.3503,8913.0
2025-02-26 12:30:00,239.08,239.08,237.64,237.8,9976.0,238.4301,238.4301,236.994,237.1536,9976.0
2025-02-26 13:00:00,237.94,238.13,237.56,237.56,15508.0,237.2932,237.4827,236.9142,236.9142,15508.0
2025-02-26 13:30:00,237.49,237.67,237.32,237.41,11855.0,236.8444,237.0239,236.6749,236.7646,11855.0
2025-02-26 14:00:00,237.34,237.88,236.94,237.88,14602.0,236.6948,237.2334,236.2959,237.2334,14602.0
2025-02-26 14:30:00,237.73,238.11,237.45,237.59,13212.0,237.0838,237.4627,236.8045,236.9441,13212.0
2025-02-26 15:00:00,237.49,238.32,237.45,237.83,37648.0,236.8444,237.6722,236.8045,237.1835,37648.0
2025-02-26 15:30:00,237.83,238.27,236.84,237.01,91003.0,237.1835,237.6223,236.1962,236.3657,91003.0
2025-02-27 09:30:00,236.54,239.95,235.6,239.55,32770.0,235.897,239.2977,234.9596,238.8988,32770.0
2025-02-27 10:00:00,239.51,239.53,238.23,238.46,17805.0,238.8589,238.8789,237.5824,237.8118,17805.0
2025-02-27 10:30:00,238.62,238.76,237.56,237.56,10914.0,237.9713,238.111,236.9142,236.9142,10914.0
2025-02-27 11:00:00,237.56,237.94,236.9,237.1,33631.0,236.9142,237.2932,236.256,236.4555,33631.0
2025-02-27 11:30:00,237.11,237.71,236.93,236.93,6428.0,236.4655,237.0638,236.2859,236.2859,6428.0
2025-02-27 12:00:00,237.03,237.11,236.5,236.84,7994.0,236.3857,236.4655,235.8571,236.1962,7994.0
2025-02-27 12:30:00,236.94,237.09,236.53,236.77,24810.0,236.2959,236.4455,235.887,236.1264,24810.0
2025-02-27 13:00:00,236.89,237.72,236.87,237.49,12507.0,236.246,237.0738,236.2261,236.8444,12507.0
2025-02-27 13:30:00,237.54,238.14,237.46,238.1,65531.0,236.8943,237.4927,236.8145,237.4528,65531.0
2025-02-27 14:00:00,237.98,238.1,237.19,237.19,13002.0,237.3331,237.4528,236.5452,236.5452,13002.0
2025-02-27 14:30:00,237.21,237.21,236.72,236.91,12970.0,236.5652,236.5652,236.0765,236.266,12970.0
2025-02-27 15:00:00,236.73,236.77,235.51,235.62,35783.0,236.0865,236.1264,234.8698,234.9795,35783.0
2025-02-27 15:30:00,235.77,236.24,234.69,235.03,89820.0,235.1291,235.5978,234.052,234.3911,89820.0
2025-02-28 09:30:00,234.7,237.2,234.7,236.18,45161.0,234.062,236.5552,234.062,235.538,45161.0
2025-02-28 10:00:00,236.09,236.28,234.72,234.93,14261.0,235.4482,235.6377,234.0819,234.2914,14261.0
2025-02-28 10:30:00,234.89,235.15,234.0,234.6,16794.0,234.2515,234.5108,233.3639,233.9623,16794.0
2025-02-28 11:00:00,234.65,235.24,234.06,234.06,16430.0,234.0121,234.6005,233.4237,233.4237,16430.0
2025-02-28 11:30:00,234.13,234.8,234.1,234.39,8646.0,233.4936,234.1617,233.4636,233.7528,8646.0
2025-02-28 12:00:00,234.29,235.09,234.24,234.48,8156.0,233.6531,234.4509,233.6033,233.8426,8156.0
2025-02-28 12:30:00,234.5,234.55,234.15,234.16,9410.0,233.8625,233.9124,233.5135,233.5235,9410.0
2025-02-28 13:00:00,234.18,234.26,233.79,234.2,16473.0,233.5434,233.6232,233.1545,233.5634,16473.0
2025-02-28 13:30:00,234.13,235.21,234.12,234.41,15499.0,233.4936,234.5706,233.4836,233.7728,15499.0
2025-02-28 14:00:00,234.46,235.15,234.45,235.14,13141.0,233.8227,234.5108,233.8127,234.5008,13141.0
2025-02-28 14:30:00,235.22,236.07,235.15,236.06,24887.0,234.5806,235.4283,234.5108,235.4183,24887.0
2025-02-28 15:00:00,236.07,236.17,235.73,236.09,27319.0,235.4283,235.528,235.0892,235.4482,27319.0
2025-02-28 15:30:00,236.09,238.04,235.84,237.94,109623.0,235.4482,237.3929,235.1989,237.2932,109623.0
2025-03-03 09:30:00,237.88,240.52,237.75,239.38,42828.0,237.2334,239.8662,237.1037,238.7293,42828.0
2025-03-03 10:00:00,239.31,240.0,239.09,239.13,26169.0,238.6595,239.3476,238.4401,238.48,26169.0
2025-03-03 10:30:00,239.1,240.0,238.96,239.29,62497.0,238.45,239.3476,238.3104,238.6395,62497.0
2025-03-03 11:00:00,239.34,240.21,239.29,239.77,15850.0,238.6894,239.557,238.6395,239.1182,15850.0
2025-03-03 11:30:00,239.76,240.53,239.45,240.41,36561.0,239.1082,239.8762,238.7991,239.7565,36561.0
2025-03-03 12:00:00,240.41,240.63,240.13,240.33,40362.0,239.7565,239.9759,239.4772,239.6767,40362.0
2025-03-03 12:30:00,240.26,240.5,240.06,240.3,19256.0,239.6069,239.8462,239.4074,239.6468,19256.0
2025-03-03 13:00:00,240.21,240.33,239.93,239.96,19783.0,239.557,239.6767,239.2778,239.3077,19783.0
2025-03-03 13:30:00,239.97,240.19,239.72,240.0,31851.0,239.3177,239.5371,239.0684,239.3476,31851.0
2025-03-03 14:00:00,240.0,241.32,240.0,241.29,29691.0,239.3476,240.664,239.3476,240.6341,29691.0
2025-03-03 14:30:00,241.4,242.23,240.79,241.03,29305.0,240.7438,241.5715,240.1354,240.3748,29305.0
2025-03-03 15:00:00,241.02,241.24,239.55,239.6,28573.0,240.3648,240.5842,238.8988,238.9487,28573.0
2025-03-03 15:30:00,239.63,240.8,239.5,240.08,97957.0,238.9786,240.1454,238.849,239.4274,97957.0
2025-03-04 09:30:00,240.95,242.04,238.16,239.07,46304.0,240.295,241.3821,237.5126,238.4201,46304.0
2025-03-04 10:00:00,239.45,240.52,239.07,240.01,38333.0,238.7991,239.8662,238.4201,239.3576,38333.0
2025-03-04 10:30:00,240.01,240.31,238.97,239.57,32772.0,239.3576,239.6568,238.3204,238.9188,32772.0
2025-03-04 11:00:00,239.57,239.8,238.56,238.6,32946.0,238.9188,239.1481,237.9115,237.9514,32946.0
2025-03-04 11:30:00,238.61,239.36,238.11,238.99,48853.0,237.9614,238.7093,237.4627,238.3403,48853.0
2025-03-04 12:00:00,238.95,239.18,238.43,238.83,20809.0,238.3005,238.5298,237.7819,238.1808,20809.0
2025-03-04 12:30:00,238.83,239.0,238.18,238.33,20361.0,238.1808,238.3503,237.5325,237.6821,20361.0
2025-03-04 13:00:00,238.32,238.86,237.43,237.43,27160.0,237.6722,238.2107,236.7846,236.7846,27160.0
2025-03-04 13:30:00,237.34,238.65,237.31,238.56,13079.0,236.6948,238.0013,236.6649,237.9115,13079.0
2025-03-04 14:00:00,238.41,239.28,238.41,238.74,40110.0,237.7619,238.6296,237.7619,238.091,40110.0
2025-03-04 14:30:00,238.81,239.13,238.66,238.69,26465.0,238.1608,238.48,238.0112,238.0412,26465.0
2025-03-04 15:00:00,238.74,239.26,238.3,239.01,50622.0,238.091,238.6096,237.6522,238.3603,50622.0
2025-03-04 15:30:00,238.84,238.9,236.59,236.94,157408.0,238.1907,238.2506,235.9469,236.2959,157408.0
2025-03-05 09:30:00,236.19,239.0,235.5,237.58,44419.0,235.548,238.3503,234.8598,236.9342,44419.0
2025-03-05 10:00:00,237.84,238.23,236.99,237.04,21919.0,237.1935,237.5824,236.3458,236.3956,21919.0
2025-03-05 10:30:00,236.95,237.44,236.79,237.25,26808.0,236.3059,236.7946,236.1463,236.6051,26808.0
2025-03-05 11:00:00,237.06,237.06,236.14,236.34,15119.0,236.4156,236.4156,235.4981,235.6975,15119.0
2025-03-05 11:30:00,236.07,236.67,235.9,236.67,12015.0,235.4283,236.0266,235.2587,236.0266,12015.0
2025-03-05 12:00:00,236.79,237.97,236.41,237.83,22353.0,236.1463,237.3231,235.7674,237.1835,22353.0
2025-03-05 12:30:00,237.86,239.02,237.86,238.95,13256.0,237.2134,238.3703,237.2134,238.3005,13256.0
2025-03-05 13:00:00,238.96,239.5,238.72,238.77,15027.0,238.3104,238.849,238.0711,238.1209,15027.0
2025-03-05 13:30:00,238.75,239.9,238.53,239.78,12421.0,238.101,239.2479,237.8816,239.1282,12421.0
2025-03-05 14:00:00,239.78,240.7,239.41,239.46,18716.0,239.1282,240.0457,238.7592,238.8091,18716.0
2025-03-05 14:30:00,239.46,240.02,239.21,239.72,32997.0,238.8091,239.3675,238.5597,239.0684,32997.0
2025-03-05 15:00:00,239.68,240.48,239.68,240.37,24205.0,239.0285,239.8263,239.0285,239.7166,24205.0
2025-03-05 15:30:00,240.37,241.07,239.5,240.97,90686.0,239.7166,240.4147,238.849,240.315,90686.0
2025-03-06 09:30:00,240.05,240.73,238.34,238.95,35017.0,239.3975,240.0756,237.6921,238.3005,35017.0
2025-03-06 10:00:00,239.31,240.88,238.78,240.75,26304.0,238.6595,240.2252,238.1309,240.0956,26304.0
2025-03-06 10:30:00,240.92,241.06,239.9,241.06,29166.0,240.2651,240.4047,239.2479,240.4047,29166.0
2025-03-06 11:00:00,241.1,241.69,240.68,240.75,23585.0,240.4446,241.033,240.0257,240.0956,23585.0
2025-03-06 11:30:00,241.0,241.0,239.13,239.38,12136.0,240.3449,240.3449,238.48,238.7293,12136.0
2025-03-06 12:00:00,239.18,239.31,238.46,238.52,11959.0,238.5298,238.6595,237.8118,237.8716,11959.0
2025-03-06 12:30:00,238.5,239.32,238.12,239.17,25252.0,237.8517,238.6694,237.4727,238.5199,25252.0
2025-03-06 13:00:00,239.06,239.51,238.67,238.67,14187.0,238.4102,238.8589,238.0212,238.0212,14187.0
2025-03-06 13:30:00,238.65,239.17,238.3,238.87,16542.0,238.0013,238.5199,237.6522,238.2207,16542.0
2025-03-06 14:00:00,238.86,238.98,238.37,238.37,20554.0,238.2107,238.3304,237.722,237.722,20554.0
2025-03-06 14:30:00,238.49,239.66,238.33,238.87,25165.0,237.8417,239.0085,237.6821,238.2207,25165.0
2025-03-06 15:00:00,238.83,240.22,238.71,240.22,34122.0,238.1808,239.567,238.0611,239.567,34122.0
2025-03-06 15:30:00,240.09,240.48,239.45,239.9,81916.0,239.4374,239.8263,238.7991,239.2479,81916.0
2025-03-07 09:30:00,238.7,241.23,237.94,240.94,28189.0,238.0511,240.5743,237.2932,240.285,28189.0
2025-03-07 10:00:00,240.81,241.41,240.17,240.18,13363.0,240.1554,240.7538,239.5171,239.5271,13363.0
2025-03-07 10:30:00,240.18,240.18,237.92,238.23,16471.0,239.5271,239.5271,237.2733,237.5824,16471.0
2025-03-07 11:00:00,238.04,238.04,235.92,236.27,16130.0,237.3929,237.3929,235.2787,235.6277,16130.0
2025-03-07 11:30:00,236.25,236.64,235.61,236.12,15929.0,235.6078,235.9967,234.9695,235.4781,15929.0
2025-03-07 12:00:00,236.14,236.84,236.1,236.75,13831.0,235.4981,236.1962,235.4582,236.1064,13831.0
2025-03-07 12:30:00,236.59,238.4,236.57,238.01,11654.0,235.9469,237.7519,235.9269,237.363,11654.0
2025-03-07 13:00:00,238.04,239.03,237.87,238.6,13236.0,237.3929,238.3802,237.2234,237.9514,13236.0
2025-03-07 13:30:00,238.81,240.04,238.59,239.88,15089.0,238.1608,239.3875,237.9414,239.2279,15089.0
2025-03-07 14:00:00,239.88,240.6,239.79,240.31,18649.0,239.2279,239.946,239.1382,239.6568,18649.0
2025-03-07 14:30:00,240.41,240.84,239.89,239.89,13475.0,239.7565,240.1853,239.2379,239.2379,13475.0
2025-03-07 15:00:00,239.72,240.92,239.54,240.87,27092.0,239.0684,240.2651,238.8888,240.2152,27092.0
2025-03-07 15:30:00,240.92,240.94,239.78,240.44,43225.0,240.2651,240.285,239.1282,239.7864,43225.0
2025-03-10 09:30:00,238.6,240.0,236.73,239.37,32270.0,237.9514,239.3476,236.0865,238.7193,32270.0
2025-03-10 10:00:00,239.29,239.69,238.04,239.34,33466.0,238.6395,239.0384,237.3929,238.6894,33466.0
2025-03-10 10:30:00,239.64,239.74,238.74,239.3,27963.0,238.9886,239.0883,238.091,238.6495,27963.0
2025-03-10 11:00:00,239.42,240.44,239.15,239.6,34883.0,238.7692,239.7864,238.4999,238.9487,34883.0
2025-03-10 11:30:00,239.85,240.28,239.04,240.28,11187.0,239.198,239.6268,238.3902,239.6268,11187.0
2025-03-10 12:00:00,240.28,241.3,239.89,241.28,34802.0,239.6268,240.6441,239.2379,240.6241,34802.0
2025-03-10 12:30:00,241.28,242.19,241.04,241.35,21436.0,240.6241,241.5316,240.3848,240.6939,21436.0
2025-03-10 13:00:00,241.38,241.38,240.24,240.41,18298.0,240.7238,240.7238,239.5869,239.7565,18298.0
2025-03-10 13:30:00,240.27,240.37,239.58,239.75,15499.0,239.6169,239.7166,238.9287,239.0983,15499.0
2025-03-10 14:00:00,239.92,240.09,239.07,239.08,9123.0,239.2678,239.4374,238.4201,238.4301,9123.0
2025-03-10 14:30:00,239.32,239.4,237.55,237.72,10492.0,238.6694,238.7492,236.9043,237.0738,10492.0
2025-03-10 15:00:00,237.44,239.64,237.26,239.2,18144.0,236.7946,238.9886,236.615,238.5498,18144.0
2025-03-10 15:30:00,239.21,240.27,238.68,239.04,51774.0,238.5597,239.6169,238.0312,238.3902,51774.0
2025-03-11 09:30:00,238.7,238.7,235.2,235.36,32970.0,238.0511,238.0511,234.5606,234.7202,32970.0
2025-03-11 10:00:00,235.0,235.95,234.47,235.52,36006.0,234.3612,235.3086,233.8326,234.8798,36006.0
2025-03-11 10:30:00,235.75,237.59,235.53,237.28,23177.0,235.1091,236.9441,234.8897,236.635,23177.0
2025-03-11 11:00:00,237.05,238.26,236.98,237.6,19627.0,236.4056,237.6123,236.3358,236.9541,19627.0
2025-03-11 11:30:00,237.58,238.98,237.15,237.65,15800.0,236.9342,238.3304,236.5053,237.004,15800.0
2025-03-11 12:00:00,237.65,237.65,236.79,237.17,5178.0,237.004,237.004,236.1463,236.5253,5178.0
2025-03-11 12:30:00,237.17,237.17,236.07,236.34,18080.0,236.5253,236.5253,235.4283,235.6975,18080.0
2025-03-11 13:00:00,236.35,236.57,235.81,235.84,8619.0,235.7075,235.9269,235.169,235.1989,8619.0
2025-03-11 13:30:00,236.01,236.4,235.4,236.04,8458.0,235.3684,235.7574,234.7601,235.3984,8458.0
2025-03-11 14:00:00,236.25,237.8,236.25,237.65,30504.0,235.6078,237.1536,235.6078,237.004,30504.0
2025-03-11 14:30:00,237.77,239.08,237.67,238.91,22837.0,237.1237,238.4301,237.0239,238.2606,22837.0
2025-03-11 15:00:00,238.85,239.06,237.48,237.94,29437.0,238.2007,238.4102,236.8344,237.2932,29437.0
2025-03-11 15:30:00,238.01,238.27,236.47,236.65,105671.0,237.363,237.6223,235.8272,236.0067,105671.0
2025-03-12 09:30:00,238.41,238.61,235.31,235.37,34391.0,237.7619,237.9614,234.6703,234.7302,34391.0
2025-03-12 10:00:00,235.85,236.08,234.64,235.18,21275.0,235.2089,235.4383,234.0022,234.5407,21275.0
2025-03-12 10:30:00,235.18,235.18,234.54,234.54,17604.0,234.5407,234.5407,233.9024,233.9024,17604.0
2025-03-12 11:00:00,234.66,235.77,234.53,235.77,19823.0,234.0221,235.1291,233.8925,235.1291,19823.0
2025-03-12 11:30:00,235.68,236.07,235.37,235.63,11083.0,235.0393,235.4283,234.7302,234.9895,11083.0
2025-03-12 12:00:00,235.94,236.75,235.81,236.75,22162.0,235.2986,236.1064,235.169,236.1064,22162.0
2025-03-12 12:30:00,236.73,237.23,236.29,236.29,9294.0,236.0865,236.5851,235.6477,235.6477,9294.0
2025-03-12 13:00:00,236.25,237.0,236.22,236.99,5496.0,235.6078,236.3558,235.5779,236.3458,5496.0
2025-03-12 13:30:00,237.17,237.21,235.7,235.7,8155.0,236.5253,236.5652,235.0593,235.0593,8155.0
2025-03-12 14:00:00,235.58,236.22,235.34,236.22,9887.0,234.9396,235.5779,234.7003,235.5779,9887.0
2025-03-12 14:30:00,236.19,236.72,236.09,236.72,10090.0,235.548,236.0765,235.4482,236.0765,10090.0
2025-03-12 15:00:00,236.5,236.5,235.73,236.18,22210.0,235.8571,235.8571,235.0892,235.538,22210.0
2025-03-12 15:30:00,236.28,236.34,235.01,235.6,83314.0,235.6377,235.6975,234.3712,234.9596,83314.0
2025-03-13 09:30:00,234.0,235.0,232.75,232.94,23224.0,233.3639,234.3612,232.1173,232.3068,23224.0
2025-03-13 10:00:00,233.13,235.56,233.02,234.21,16653.0,232.4963,234.9197,232.3866,233.5733,16653.0
2025-03-13 10:30:00,234.24,234.82,234.24,234.62,5725.0,233.6033,234.1817,233.6033,233.9822,5725.0
2025-03-13 11:00:00,234.6,235.04,234.06,234.14,14943.0,233.9623,234.4011,233.4237,233.5035,14943.0
2025-03-13 11:30:00,234.15,234.21,233.3,233.63,9438.0,233.5135,233.5733,232.6658,232.9949,9438.0
2025-03-13 12:00:00,233.75,234.36,233.67,233.67,4842.0,233.1146,233.7229,233.0348,233.0348,4842.0
2025-03-13 12:30:00,233.9,234.59,233.73,234.07,7585.0,233.2642,233.9523,233.0946,233.4337,7585.0
2025-03-13 13:00:00,234.15,234.15,232.81,232.81,12922.0,233.5135,233.5135,232.1771,232.1771,12922.0
2025-03-13 13:30:00,232.86,233.33,232.71,232.81,23493.0,232.227,232.6957,232.0774,232.1771,23493.0
2025-03-13 14:00:00,232.66,233.58,232.66,233.58,12199.0,232.0275,232.945,232.0275,232.945,12199.0
2025-03-13 14:30:00,233.63,234.34,233.43,234.22,10928.0,232.9949,233.703,232.7955,233.5833,10928.0
2025-03-13 15:00:00,234.31,234.43,233.41,233.45,12292.0,233.6731,233.7927,232.7755,232.8154,12292.0
2025-03-13 15:30:00,233.42,234.0,233.03,233.53,47432.0,232.7855,233.3639,232.3965,232.8952,47432.0
2025-03-14 09:30:00,234.62,237.1,234.62,236.15,23852.0,233.9822,236.4555,233.9822,235.5081,23852.0
2025-03-14 10:00:00,236.13,236.59,234.77,236.25,17344.0,235.4881,235.9469,234.1318,235.6078,17344.0
2025-03-14 10:30:00,236.27,237.77,236.21,237.6,15039.0,235.6277,237.1237,235.5679,236.9541,15039.0
2025-03-14 11:00:00,237.78,238.11,237.62,237.84,8919.0,237.1336,237.4627,236.9741,237.1935,8919.0
2025-03-14 11:30:00,237.94,238.23,237.62,237.88,8239.0,237.2932,237.5824,236.9741,237.2334,8239.0
2025-03-14 12:00:00,238.08,238.23,237.83,237.83,8776.0,237.4328,237.5824,237.1835,237.1835,8776.0
2025-03-14 12:30:00,237.88,238.76,237.64,238.36,15213.0,237.2334,238.111,236.994,237.7121,15213.0
2025-03-14 13:00:00,238.38,238.88,238.38,238.61,6620.0,237.732,238.2306,237.732,237.9614,6620.0
2025-03-14 13:30:00,238.59,238.61,237.91,237.92,17838.0,237.9414,237.9614,237.2633,237.2733,17838.0
2025-03-14 14:00:00,237.95,238.44,237.95,238.28,10597.0,237.3032,237.7918,237.3032,237.6323,10597.0
2025-03-14 14:30:00,238.37,239.0,238.3,238.76,12941.0,237.722,238.3503,237.6522,238.111,12941.0
2025-03-14 15:00:00,238.6,238.77,238.32,238.33,15277.0,237.9514,238.1209,237.6722,237.6821,15277.0
2025-03-14 15:30:00,238.34,238.6,238.08,238.36,45491.0,237.6921,237.9514,237.4328,237.7121,45491.0
2025-03-17 09:30:00,237.02,240.09,236.89,239.5,31332.0,236.3757,239.4374,236.246,238.849,31332.0
2025-03-17 10:00:00,239.2,239.87,238.7,239.26,8665.0,238.5498,239.2179,238.0511,238.6096,8665.0
2025-03-17 10:30:00,239.11,239.58,238.65,238.79,16456.0,238.46,238.9287,238.0013,238.1409,16456.0
2025-03-17 11:00:00,238.85,239.54,238.59,239.0,10967.0,238.2007,238.8888,237.9414,238.3503,10967.0
2025-03-17 11:30:00,238.78,238.89,238.18,238.64,5429.0,238.1309,238.2406,237.5325,237.9913,5429.0
2025-03-17 12:00:00,238.4,239.01,238.4,238.81,9065.0,237.7519,238.3603,237.7519,238.1608,9065.0
2025-03-17 12:30:00,238.63,238.93,238.34,238.73,5189.0,237.9813,238.2805,237.6921,238.081,5189.0
2025-03-17 13:00:00,238.66,238.9,238.56,238.81,8588.0,238.0112,238.2506,237.9115,238.1608,8588.0
2025-03-17 13:30:00,238.86,239.32,238.73,239.31,8146.0,238.2107,238.6694,238.081,238.6595,8146.0
2025-03-17 14:00:00,239.37,239.73,239.28,239.39,8974.0,238.7193,239.0783,238.6296,238.7393,8974.0
2025-03-17 14:30:00,239.37,239.63,239.21,239.5,8841.0,238.7193,238.9786,238.5597,238.849,8841.0
2025-03-17 15:00:00,239.44,239.54,239.15,239.47,9275.0,238.7891,238.8888,238.4999,238.819,9275.0
2025-03-17 15:30:00,239.41,239.6,237.9,238.5,99220.0,238.7592,238.9487,237.2533,237.8517,99220.0
2025-03-18 09:30:00,238.07,238.54,236.48,237.4,28100.0,237.4228,237.8916,235.8372,236.7547,28100.0
2025-03-18 10:00:00,237.4,237.67,236.86,237.27,12258.0,236.7547,237.0239,236.2161,236.625,12258.0
2025-03-18 10:30:00,237.3,237.71,237.1,237.42,22772.0,236.6549,237.0638,236.4555,236.7746,22772.0
2025-03-18 11:00:00,237.46,237.64,237.07,237.46,6813.0,236.8145,236.994,236.4256,236.8145,6813.0
2025-03-18 11:30:00,237.38,237.91,237.27,237.64,16684.0,236.7347,237.2633,236.625,236.994,16684.0
2025-03-18 12:00:00,237.6,238.26,237.53,238.22,8891.0,236.9541,237.6123,236.8843,237.5724,8891.0
2025-03-18 12:30:00,238.13,238.22,237.43,237.91,4959.0,237.4827,237.5724,236.7846,237.2633,4959.0
2025-03-18 13:00:00,237.87,238.01,237.35,237.75,5894.0,237.2234,237.363,236.7048,237.1037,5894.0
2025-03-18 13:30:00,237.96,238.31,237.79,238.07,6100.0,237.3131,237.6622,237.1436,237.4228,6100.0
2025-03-18 14:00:00,238.02,238.5,237.92,238.16,5417.0,237.373,237.8517,237.2733,237.5126,5417.0
2025-03-18 14:30:00,238.23,238.85,238.19,238.55,11603.0,237.5824,238.2007,237.5425,237.9015,11603.0
2025-03-18 15:00:00,238.56,238.9,238.17,238.9,18216.0,237.9115,238.2506,237.5226,238.2506,18216.0
2025-03-18 15:30:00,238.94,239.9,238.48,239.88,76889.0,238.2905,239.2479,237.8317,239.2279,76889.0
2025-03-19 09:30:00,239.98,240.51,239.1,239.7,16098.0,239.3277,239.8562,238.45,239.0484,16098.0
2025-03-19 10:00:00,239.7,240.46,239.48,239.55,13519.0,239.0484,239.8063,238.829,238.8988,13519.0
2025-03-19 10:30:00,239.49,239.87,239.01,239.16,6194.0,238.839,239.2179,238.3603,238.5099,6194.0
2025-03-19 11:00:00,239.18,240.24,239.12,240.24,10312.0,238.5298,239.5869,238.47,239.5869,10312.0
2025-03-19 11:30:00,240.27,240.69,240.22,240.4,5965.0,239.6169,240.0357,239.567,239.7465,5965.0
2025-03-19 12:00:00,240.43,240.62,240.13,240.19,7321.0,239.7764,239.9659,239.4772,239.5371,7321.0
2025-03-19 12:30:00,240.44,240.57,240.25,240.28,9261.0,239.7864,239.916,239.5969,239.6268,9261.0
2025-03-19 13:00:00,240.37,240.37,239.63,239.88,6251.0,239.7166,239.7166,238.9786,239.2279,6251.0
2025-03-19 13:30:00,239.79,240.53,239.77,240.25,14680.0,239.1382,239.8762,239.1182,239.5969,14680.0
2025-03-19 14:00:00,240.11,240.81,240.11,240.36,9617.0,239.4573,240.1554,239.4573,239.7066,9617.0
2025-03-19 14:30:00,240.5,241.84,240.5,241.34,17121.0,239.8462,241.1826,239.8462,240.684,17121.0
2025-03-19 15:00:00,241.44,242.16,241.36,241.84,15670.0,240.7837,241.5017,240.7039,241.1826,15670.0
2025-03-19 15:30:00,242.08,242.52,241.71,242.09,61764.0,241.4219,241.8607,241.0529,241.4319,61764.0
2025-03-20 09:30:00,240.92,241.37,239.57,240.8,39089.0,240.2651,240.7139,238.9188,240.1454,39089.0
2025-03-20 10:00:00,240.81,242.16,240.75,242.16,39833.0,240.1554,241.5017,240.0956,241.5017,39833.0
2025-03-20 10:30:00,242.16,242.93,242.06,242.84,11910.0,241.5017,242.2696,241.402,242.1799,11910.0
2025-03-20 11:00:00,242.85,242.96,241.93,242.14,8490.0,242.1898,242.2995,241.2723,241.4818,8490.0
2025-03-20 11:30:00,242.15,243.03,242.09,242.68,7083.0,241.4918,242.3694,241.4319,242.0203,7083.0
2025-03-20 12:00:00,242.63,243.05,242.41,242.48,5963.0,241.9704,242.3893,241.751,241.8209,5963.0
2025-03-20 12:30:00,242.56,242.78,242.31,242.6,6290.0,241.9006,242.12,241.6513,241.9405,6290.0
2025-03-20 13:00:00,242.59,242.91,242.0,242.0,7783.0,241.9306,242.2497,241.3422,241.3422,7783.0
2025-03-20 13:30:00,242.14,242.56,242.06,242.19,8085.0,241.4818,241.9006,241.402,241.5316,8085.0
2025-03-20 14:00:00,242.15,242.59,241.84,241.84,11231.0,241.4918,241.9306,241.1826,241.1826,11231.0
2025-03-20 14:30:00,241.76,242.38,241.43,242.01,11385.0,241.1028,241.7211,240.7737,241.3521,11385.0
2025-03-20 15:00:00,242.29,243.0,242.22,242.66,12989.0,241.6314,242.3394,241.5616,242.0004,12989.0
2025-03-20 15:30:00,242.64,242.83,241.87,242.41,54702.0,241.9804,242.1699,241.2125,241.751,54702.0
2025-03-21 09:30:00,241.84,243.43,240.67,243.33,89424.0,241.1826,242.7683,240.0158,242.6685,89424.0
2025-03-21 10:00:00,243.23,244.79,242.61,243.54,26616.0,242.5688,244.1246,241.9505,242.878,26616.0
2025-03-21 10:30:00,243.55,245.46,243.55,245.46,28563.0,242.8879,244.7928,242.8879,244.7928,28563.0
2025-03-21 11:00:00,245.45,245.5,244.96,245.32,24448.0,244.7828,244.8326,244.2941,244.6531,24448.0
2025-03-21 11:30:00,245.45,245.59,244.38,244.46,16001.0,244.7828,244.9224,243.7157,243.7955,16001.0
2025-03-21 12:00:00,244.46,245.4,243.75,245.19,18206.0,243.7955,244.7329,243.0874,244.5235,18206.0
2025-03-21 12:30:00,245.26,245.67,244.84,245.67,9287.0,244.5933,245.0022,244.1744,245.0022,9287.0
2025-03-21 13:00:00,245.62,245.67,244.8,244.8,9475.0,244.9523,245.0022,244.1345,244.1345,9475.0
2025-03-21 13:30:00,244.75,245.16,244.24,244.24,11553.0,244.0847,244.4936,243.5761,243.5761,11553.0
2025-03-21 14:00:00,244.22,244.28,243.24,243.24,12898.0,243.5561,243.616,242.5788,242.5788,12898.0
2025-03-21 14:30:00,243.24,243.44,242.84,243.26,8645.0,242.5788,242.7782,242.1799,242.5987,8645.0
2025-03-21 15:00:00,243.25,243.93,242.87,243.74,15162.0,242.5888,243.2669,242.2098,243.0774,15162.0
2025-03-21 15:30:00,243.73,244.86,241.99,244.57,71999.0,243.0675,244.1944,241.3322,243.9052,71999.0
2025-03-24 09:30:00,246.73,247.3,244.52,245.78,36615.0,246.0593,246.6278,243.8553,245.1119,36615.0
2025-03-24 10:00:00,245.78,245.9,245.1,245.1,10659.0,245.1119,245.2316,244.4337,244.4337,10659.0
2025-03-24 10:30:00,245.24,245.58,244.95,245.33,13384.0,244.5734,244.9124,244.2841,244.6631,13384.0
2025-03-24 11:00:00,245.33,246.22,245.32,245.71,18100.0,244.6631,245.5507,244.6531,245.0421,18100.0
2025-03-24 11:30:00,245.79,246.38,245.7,246.38,9057.0,245.1219,245.7103,245.0321,245.7103,9057.0
2025-03-24 12:00:00,246.39,246.74,246.28,246.59,8529.0,245.7202,246.0693,245.6105,245.9197,8529.0
2025-03-24 12:30:00,246.46,246.65,245.75,245.84,8591.0,245.79,245.9795,245.082,245.1717,8591.0
2025-03-24 13:00:00,246.0,246.13,245.68,246.13,9992.0,245.3313,245.4609,245.0122,245.4609,9992.0
2025-03-24 13:30:00,246.2,246.57,245.96,245.96,5590.0,245.5307,245.8997,245.2914,245.2914,5590.0
2025-03-24 14:00:00,246.18,246.44,245.51,246.08,14766.0,245.5108,245.7701,244.8426,245.4111,14766.0
2025-03-24 14:30:00,246.08,246.59,246.08,246.39,7852.0,245.4111,245.9197,245.4111,245.7202,7852.0
2025-03-24 15:00:00,246.36,246.66,246.19,246.24,9987.0,245.6903,245.9895,245.5208,245.5706,9987.0
2025-03-24 15:30:00,246.23,246.42,245.24,245.36,80159.0,245.5607,245.7501,244.5734,244.693,80159.0
2025-03-25 09:30:00,245.79,245.89,244.24,244.99,21654.0,245.1219,245.2216,243.5761,244.324,21654.0
2025-03-25 10:00:00,244.93,246.92,244.81,246.57,19293.0,244.2642,246.2488,244.1445,245.8997,19293.0
2025-03-25 10:30:00,246.78,247.37,246.78,246.91,9202.0,246.1092,246.6976,246.1092,246.2388,9202.0
2025-03-25 11:00:00,246.81,247.43,246.61,247.38,10739.0,246.1391,246.7574,245.9396,246.7075,10739.0
2025-03-25 11:30:00,247.22,247.47,246.16,246.16,12573.0,246.548,246.7973,245.4909,245.4909,12573.0
2025-03-25 12:00:00,246.13,246.7,246.03,246.12,8619.0,245.4609,246.0294,245.3612,245.451,8619.0
2025-03-25 12:30:00,246.13,246.98,246.11,246.18,21607.0,245.4609,246.3086,245.441,245.5108,21607.0
2025-03-25 13:00:00,246.22,246.33,246.04,246.16,10365.0,245.5507,245.6604,245.3712,245.4909,10365.0
2025-03-25 13:30:00,246.08,246.51,245.86,245.86,7700.0,245.4111,245.8399,245.1917,245.1917,7700.0
2025-03-25 14:00:00,245.91,246.13,245.77,245.99,22976.0,245.2415,245.4609,245.1019,245.3213,22976.0
2025-03-25 14:30:00,246.0,246.09,245.44,245.46,11798.0,245.3313,245.421,244.7728,244.7928,11798.0
2025-03-25 15:00:00,245.56,245.64,244.59,244.68,29129.0,244.8925,244.9723,243.9251,244.0149,29129.0
2025-03-25 15:30:00,244.71,246.05,244.29,245.84,83358.0,244.0448,245.3811,243.6259,245.1717,83358.0
2025-03-26 09:30:00,246.28,248.54,246.2,247.74,18950.0,245.6105,247.8644,245.5307,247.0666,18950.0
2025-03-26 10:00:00,247.82,249.01,247.66,248.84,19372.0,247.1463,248.3331,246.9868,248.1636,19372.0
2025-03-26 10:30:00,248.73,248.95,247.74,248.23,14061.0,248.0539,248.2733,247.0666,247.5552,14061.0
2025-03-26 11:00:00,248.13,248.37,247.67,247.74,16288.0,247.4555,247.6948,246.9967,247.0666,16288.0
2025-03-26 11:30:00,247.74,247.76,246.73,246.74,8526.0,247.0666,247.0865,246.0593,246.0693,8526.0
2025-03-26 12:00:00,246.74,247.16,246.68,247.06,11151.0,246.0693,246.4881,246.0094,246.3884,11151.0
2025-03-26 12:30:00,247.06,247.24,246.5,247.06,25086.0,246.3884,246.5679,245.8299,246.3884,25086.0
2025-03-26 13:00:00,247.09,247.33,246.54,246.58,12356.0,246.4183,246.6577,245.8698,245.9097,12356.0
2025-03-26 13:30:00,246.58,247.09,246.41,246.54,14062.0,245.9097,246.4183,245.7402,245.8698,14062.0
2025-03-26 14:00:00,246.63,247.53,246.6,247.53,5919.0,245.9596,246.8571,245.9297,246.8571,5919.0
2025-03-26 14:30:00,247.53,247.54,246.72,246.9,10053.0,246.8571,246.8671,246.0493,246.2288,10053.0
2025-03-26 15:00:00,246.93,247.89,246.83,247.62,24124.0,246.2588,247.2161,246.159,246.9469,24124.0
2025-03-26 15:30:00,247.69,248.28,247.46,248.14,56434.0,247.0167,247.6051,246.7873,247.4655,56434.0
2025-03-27 09:30:00,248.27,249.54,247.98,249.24,38627.0,247.5951,248.8617,247.3059,248.5625,38627.0
2025-03-27 10:00:00,249.31,251.43,249.17,251.19,48511.0,248.6323,250.7465,248.4927,250.5072,48511.0
2025-03-27 10:30:00,251.17,252.72,251.01,252.57,44057.0,250.4872,252.033,250.3277,251.8834,44057.0
2025-03-27 11:00:00,252.57,252.92,251.99,252.91,25458.0,251.8834,252.2325,251.305,252.2225,25458.0
2025-03-27 11:30:00,252.91,252.91,251.78,252.23,21183.0,252.2225,252.2225,251.0956,251.5444,21183.0
2025-03-27 12:00:00,252.24,253.12,252.16,252.76,7322.0,251.5543,252.4319,251.4745,252.0729,7322.0
2025-03-27 12:30:00,253.04,253.52,252.74,253.33,15681.0,252.3521,252.8308,252.053,252.6414,15681.0
2025-03-27 13:00:00,253.15,253.87,253.02,253.68,12897.0,252.4618,253.1799,252.3322,252.9904,12897.0
2025-03-27 13:30:00,253.52,253.72,253.05,253.3,9831.0,252.8308,253.0303,252.3621,252.6114,9831.0
2025-03-27 14:00:00,253.25,254.23,253.24,253.71,12378.0,252.5616,253.5389,252.5516,253.0203,12378.0
2025-03-27 14:30:00,253.66,253.99,253.59,253.62,10896.0,252.9705,253.2996,252.9007,252.9306,10896.0
2025-03-27 15:00:00,253.59,254.59,253.59,254.59,15140.0,252.9007,253.8979,252.9007,253.8979,15140.0
2025-03-27 15:30:00,254.52,256.35,254.19,254.8,148440.0,253.8281,255.6532,253.499,254.1074,148440.0
2025-03-28 09:30:00,253.63,254.26,252.15,252.92,20563.0,252.9405,253.5688,251.4646,252.2325,20563.0
2025-03-28 10:00:00,252.65,253.57,252.3,252.47,18643.0,251.9632,252.8807,251.6142,251.7837,18643.0
2025-03-28 10:30:00,252.21,252.51,251.0,251.29,15355.0,251.5244,251.8236,250.3177,250.6069,15355.0
2025-03-28 11:00:00,251.25,252.13,251.02,251.99,9356.0,250.567,251.4446,250.3376,251.305,9356.0
2025-03-28 11:30:00,252.06,252.94,251.78,252.43,9471.0,251.3748,252.2524,251.0956,251.7438,9471.0
2025-03-28 12:00:00,252.4,252.68,252.12,252.34,7742.0,251.7139,251.9931,251.4346,251.6541,7742.0
2025-03-28 12:30:00,252.34,252.89,252.2,252.8,9573.0,251.6541,252.2026,251.5144,252.1128,9573.0
2025-03-28 13:00:00,252.74,252.74,251.24,251.25,15377.0,252.053,252.053,250.557,250.567,15377.0
2025-03-28 13:30:00,251.38,252.27,251.06,252.27,14432.0,250.6967,251.5842,250.3775,251.5842,14432.0
2025-03-28 14:00:00,252.26,252.38,251.84,251.84,9169.0,251.5743,251.6939,251.1554,251.1554,9169.0
2025-03-28 14:30:00,251.83,252.28,251.43,252.25,13596.0,251.1454,251.5942,250.7465,251.5643,13596.0
2025-03-28 15:00:00,252.25,252.44,251.55,251.76,16429.0,251.5643,251.7538,250.8662,251.0756,16429.0
2025-03-28 15:30:00,251.76,251.76,250.82,250.89,68635.0,251.0756,251.0756,250.1382,250.208,68635.0
2025-03-31 09:30:00,249.96,252.66,248.88,251.6,27315.0,249.2805,251.9732,248.2035,250.9161,27315.0
2025-03-31 10:00:00,252.34,252.37,249.56,250.39,24289.0,251.6541,251.684,248.8816,249.7094,24289.0
2025-03-31 10:30:00,250.63,251.33,250.09,250.12,15437.0,249.9487,250.6468,249.4102,249.4401,15437.0
2025-03-31 11:00:00,250.05,251.15,249.99,250.72,12468.0,249.3703,250.4673,249.3104,250.0385,12468.0
2025-03-31 11:30:00,250.73,250.97,250.45,250.89,19342.0,250.0484,250.2878,249.7692,250.208,19342.0
2025-03-31 12:00:00,250.9,251.11,250.19,250.86,10416.0,250.218,250.4274,249.5099,250.1781,10416.0
2025-03-31 12:30:00,250.86,251.21,250.64,250.88,6980.0,250.1781,250.5271,249.9587,250.198,6980.0
2025-03-31 13:00:00,250.82,251.03,250.22,250.96,19498.0,250.1382,250.3476,249.5398,250.2778,19498.0
2025-03-31 13:30:00,250.96,251.37,250.31,250.4,20580.0,250.2778,250.6867,249.6296,249.7193,20580.0
2025-03-31 14:00:00,250.44,252.24,250.3,252.09,8865.0,249.7592,251.5543,249.6196,251.4047,8865.0
2025-03-31 14:30:00,252.14,253.08,252.14,252.39,11461.0,251.4546,252.392,251.4546,251.7039,11461.0
2025-03-31 15:00:00,252.4,253.63,252.39,252.87,14683.0,251.7139,252.9405,251.7039,252.1826,14683.0
2025-03-31 15:30:00,253.05,254.63,252.9,253.78,58049.0,252.3621,253.9378,252.2125,253.0901,58049.0
2025-04-01 09:30:00,255.08,257.7,255.08,256.63,77848.0,254.3866,256.9995,254.3866,255.9324,77848.0
2025-04-01 10:00:00,256.1,257.29,253.41,254.09,35738.0,255.4038,256.5906,252.7211,253.3993,35738.0
2025-04-01 10:30:00,254.0,254.74,253.53,254.6,30179.0,253.3095,254.0475,252.8408,253.9079,30179.0
2025-04-01 11:00:00,254.42,256.42,254.32,255.59,13968.0,253.7284,255.723,253.6287,254.8952,13968.0
2025-04-01 11:30:00,255.36,255.63,254.63,255.17,14901.0,254.6658,254.9351,253.9378,254.4764,14901.0
2025-04-01 12:00:00,255.47,255.73,254.06,254.06,40178.0,254.7755,255.0348,253.3694,253.3694,40178.0
2025-04-01 12:30:00,253.98,254.34,253.57,254.21,14872.0,253.2896,253.6486,252.8807,253.519,14872.0
2025-04-01 13:00:00,254.2,255.29,254.2,255.1,23593.0,253.509,254.596,253.509,254.4065,23593.0
2025-04-01 13:30:00,254.83,256.06,254.83,255.04,43608.0,254.1373,255.3639,254.1373,254.3467,43608.0
2025-04-01 14:00:00,254.42,254.6,253.36,253.82,14040.0,253.7284,253.9079,252.6713,253.13,14040.0
2025-04-01 14:30:00,253.56,253.85,253.15,253.69,12941.0,252.8707,253.1599,252.4618,253.0004,12941.0
2025-04-01 15:00:00,253.41,254.48,253.41,254.19,15307.0,252.7211,253.7882,252.7211,253.499,15307.0
2025-04-01 15:30:00,254.18,255.48,254.09,254.97,65358.0,253.489,254.7855,253.3993,254.2769,65358.0
2025-04-02 09:30:00,253.73,257.01,251.86,252.72,30390.0,253.0403,256.3114,251.1754,252.033,30390.0
2025-04-02 10:00:00,252.89,254.28,252.89,252.99,19115.0,252.2026,253.5888,252.2026,252.3023,19115.0
2025-04-02 10:30:00,253.17,253.89,252.71,253.88,11088.0,252.4818,253.1998,252.023,253.1899,11088.0
2025-04-02 11:00:00,253.69,255.49,253.51,255.29,13624.0,253.0004,254.7955,252.8209,254.596,13624.0
2025-04-02 11:30:00,255.32,255.52,254.16,254.39,12595.0,254.626,254.8254,253.4691,253.6985,12595.0
2025-04-02 12:00:00,254.35,254.46,253.84,253.96,19861.0,253.6586,253.7683,253.15,253.2696,19861.0
2025-04-02 12:30:00,253.97,254.5,253.85,254.26,19627.0,253.2796,253.8082,253.1599,253.5688,19627.0
2025-04-02 13:00:00,254.26,254.75,253.69,253.83,18181.0,253.5688,254.0575,253.0004,253.14,18181.0
2025-04-02 13:30:00,253.57,253.75,253.0,253.31,8189.0,252.8807,253.0602,252.3123,252.6214,8189.0
2025-04-02 14:00:00,253.31,253.56,252.72,252.88,22229.0,252.6214,252.8707,252.033,252.1926,22229.0
2025-04-02 14:30:00,252.86,253.61,252.68,252.96,10081.0,252.1726,252.9206,251.9931,252.2724,10081.0
2025-04-02 15:00:00,252.88,253.92,252.87,253.82,20530.0,252.1926,253.2298,252.1826,253.13,20530.0
2025-04-02 15:30:00,253.72,255.89,253.72,255.5,106366.0,253.0303,255.1944,253.0303,254.8055,106366.0
2025-04-03 09:30:00,254.23,256.75,252.88,256.75,41203.0,253.5389,256.0521,252.1926,256.0521,41203.0
2025-04-03 10:00:00,255.35,256.3,252.8,254.74,65641.0,254.6559,255.6033,252.1128,254.0475,65641.0
2025-04-03 10:30:00,254.74,255.46,253.46,254.75,21249.0,254.0475,254.7656,252.771,254.0575,21249.0
2025-04-03 11:00:00,254.75,255.56,254.2,255.07,18461.0,254.0575,254.8653,253.509,254.3766,18461.0
2025-04-03 11:30:00,255.02,256.59,254.86,256.59,25546.0,254.3268,255.8925,254.1672,255.8925,25546.0
2025-04-03 12:00:00,256.25,256.85,255.43,256.0,26765.0,255.5534,256.1518,254.7357,255.3041,26765.0
2025-04-03 12:30:00,255.92,256.59,255.28,255.73,48338.0,255.2243,255.8925,254.5861,255.0348,48338.0
2025-04-03 13:00:00,255.77,256.43,255.54,256.26,27059.0,255.0747,255.7329,254.8454,255.5634,27059.0
2025-04-03 13:30:00,256.3,256.82,256.15,256.27,15906.0,255.6033,256.1219,255.4537,255.5734,15906.0
2025-04-03 14:00:00,256.42,256.82,255.98,256.04,12907.0,255.723,256.1219,255.2842,255.344,12907.0
2025-04-03 14:30:00,256.23,257.78,255.85,257.78,36820.0,255.5335,257.0793,255.1545,257.0793,36820.0
2025-04-03 15:00:00,257.82,258.67,255.39,256.76,125022.0,257.1192,257.9668,254.6958,256.062,125022.0
2025-04-03 15:30:00,256.65,257.29,255.31,255.45,168161.0,255.9523,256.5906,254.616,254.7556,168161.0
2025-04-04 09:30:00,248.03,253.37,246.76,251.32,143630.0,247.3558,252.6813,246.0892,250.6368,143630.0
2025-04-04 10:00:00,251.05,251.23,248.15,249.24,84506.0,250.3676,250.5471,247.4754,248.5625,84506.0
2025-04-04 10:30:00,249.25,250.31,247.41,249.01,46912.0,248.5725,249.6296,246.7375,248.3331,46912.0
2025-04-04 11:00:00,249.09,251.1,248.5,248.8,43519.0,248.4129,250.4174,247.8245,248.1237,43519.0
2025-04-04 11:30:00,248.92,249.1,247.01,247.59,72729.0,248.2433,248.4229,246.3385,246.917,72729.0
2025-04-04 12:00:00,247.44,249.16,245.02,245.68,72914.0,246.7674,248.4827,244.3539,245.0122,72914.0
2025-04-04 12:30:00,246.24,246.99,244.92,245.47,83401.0,245.5706,246.3186,244.2542,244.8027,83401.0
2025-04-04 13:00:00,245.47,246.74,244.11,245.88,84389.0,244.8027,246.0693,243.4464,245.2116,84389.0
2025-04-04 13:30:00,245.79,246.67,245.2,246.51,22385.0,245.1219,245.9995,244.5335,245.8399,22385.0
2025-04-04 14:00:00,246.56,246.97,243.39,243.68,82649.0,245.8898,246.2986,242.7284,243.0176,82649.0
2025-04-04 14:30:00,243.69,244.32,241.74,242.26,63995.0,243.0276,243.6559,241.0829,241.6015,63995.0
2025-04-04 15:00:00,242.5,243.55,241.83,243.12,78322.0,241.8408,242.8879,241.1726,242.4591,78322.0
2025-04-04 15:30:00,243.24,244.23,239.64,240.1,197090.0,242.5788,243.5661,238.9886,239.4473,197090.0
2025-04-07 09:30:00,235.1,235.37,230.0,235.17,84876.0,234.4609,234.7302,229.3748,234.5307,84876.0
2025-04-07 10:00:00,235.17,240.47,231.46,233.74,130430.0,234.5307,239.8163,230.8308,233.1046,130430.0
2025-04-07 10:30:00,233.32,236.29,232.23,235.78,61084.0,232.6858,235.6477,231.5987,235.1391,61084.0
2025-04-07 11:00:00,235.25,236.84,230.26,230.41,46050.0,234.6105,236.1962,229.6341,229.7837,46050.0
2025-04-07 11:30:00,230.73,233.11,230.47,232.95,40130.0,230.1028,232.4763,229.8435,232.3168,40130.0
2025-04-07 12:00:00,232.04,232.54,230.22,232.54,43405.0,231.4092,231.9079,229.5942,231.9079,43405.0
2025-04-07 12:30:00,232.47,232.74,230.1,230.37,22770.0,231.8381,232.1073,229.4745,229.7438,22770.0
2025-04-07 13:00:00,230.65,233.12,230.12,233.12,27223.0,230.023,232.4863,229.4945,232.4863,27223.0
2025-04-07 13:30:00,232.63,235.73,232.01,235.73,39762.0,231.9976,235.0892,231.3793,235.0892,39762.0
2025-04-07 14:00:00,235.46,236.79,234.06,235.38,28118.0,234.8199,236.1463,233.4237,234.7402,28118.0
2025-04-07 14:30:00,235.05,235.7,233.87,233.97,17464.0,234.4111,235.0593,233.2343,233.334,17464.0
2025-04-07 15:00:00,234.19,235.11,232.41,232.42,31915.0,233.5534,234.4709,231.7782,231.7882,31915.0
2025-04-07 15:30:00,232.42,235.37,232.41,234.57,91340.0,231.7882,234.7302,231.7782,233.9324,91340.0
2025-04-08 09:30:00,239.36,241.05,236.0,240.55,35336.0,238.7093,240.3947,235.3585,239.8961,35336.0
2025-04-08 10:00:00,240.23,240.57,238.95,240.31,35351.0,239.577,239.916,238.3005,239.6568,35351.0
2025-04-08 10:30:00,240.5,241.33,240.17,240.17,19825.0,239.8462,240.674,239.5171,239.5171,19825.0
2025-04-08 11:00:00,240.51,241.21,239.05,239.38,28204.0,239.8562,240.5543,238.4002,238.7293,28204.0
2025-04-08 11:30:00,239.53,241.53,239.53,241.08,6287.0,238.8789,240.8734,238.8789,240.4247,6287.0
2025-04-08 12:00:00,241.46,241.95,240.16,241.06,11421.0,240.8036,241.2923,239.5072,240.4047,11421.0
2025-04-08 12:30:00,241.24,241.63,238.25,238.25,11543.0,240.5842,240.9732,237.6024,237.6024,11543.0
2025-04-08 13:00:00,238.07,238.07,236.19,236.42,11938.0,237.4228,237.4228,235.548,235.7773,11938.0
2025-04-08 13:30:00,236.21,238.66,236.02,237.84,14562.0,235.5679,238.0112,235.3784,237.1935,14562.0
2025-04-08 14:00:00,237.84,238.51,237.0,237.37,17837.0,237.1935,237.8616,236.3558,236.7247,17837.0
2025-04-08 14:30:00,237.82,239.27,236.87,237.55,17647.0,237.1735,238.6196,236.2261,236.9043,17647.0
2025-04-08 15:00:00,237.5,237.52,234.57,236.26,24859.0,236.8544,236.8743,233.9324,235.6178,24859.0
2025-04-08 15:30:00,235.97,236.31,232.89,235.64,78300.0,235.3286,235.6676,232.2569,234.9994,78300.0
2025-04-09 09:30:00,233.31,234.77,231.85,233.5,67814.0,232.6758,234.1318,231.2198,232.8653,67814.0
2025-04-09 10:00:00,233.46,234.82,232.94,234.03,42680.0,232.8254,234.1817,232.3068,233.3938,42680.0
2025-04-09 10:30:00,233.93,234.81,229.34,229.4,23702.0,233.2941,234.1717,228.7166,228.7764,23702.0
2025-04-09 11:00:00,229.92,231.92,229.81,231.06,69456.0,229.295,231.2896,229.1853,230.4319,69456.0
2025-04-09 11:30:00,230.89,231.59,229.79,230.41,8507.0,230.2624,230.9605,229.1654,229.7837,8507.0
2025-04-09 12:00:00,230.08,233.64,229.76,233.0,11126.0,229.4546,233.0049,229.1354,232.3666,11126.0
2025-04-09 12:30:00,232.99,233.58,232.19,233.34,13073.0,232.3567,232.945,231.5588,232.7057,13073.0
2025-04-09 13:00:00,233.2,244.91,231.75,242.04,69723.0,232.5661,244.2442,231.12,241.3821,69723.0
2025-04-09 13:30:00,241.73,245.51,241.3,243.3,35987.0,241.0729,244.8426,240.6441,242.6386,35987.0
2025-04-09 14:00:00,243.65,245.0,240.97,242.61,32844.0,242.9877,244.334,240.315,241.9505,32844.0
2025-04-09 14:30:00,242.75,242.77,239.91,241.32,21136.0,242.0901,242.1101,239.2578,240.664,21136.0
2025-04-09 15:00:00,241.57,245.16,240.98,244.72,22059.0,240.9133,244.4936,240.3249,244.0548,22059.0
2025-04-09 15:30:00,244.72,245.48,243.55,244.65,75146.0,244.0548,244.8127,242.8879,243.985,75146.0
2025-04-10 09:30:00,241.89,242.04,237.48,242.04,28516.0,241.2325,241.3821,236.8344,241.3821,28516.0
2025-04-10 10:00:00,242.04,244.66,241.73,243.16,23137.0,241.3821,243.9949,241.0729,242.499,23137.0
2025-04-10 10:30:00,242.83,243.81,241.07,241.18,11497.0,242.1699,243.1472,240.4147,240.5244,11497.0
2025-04-10 11:00:00,241.42,242.29,240.36,240.48,6100.0,240.7637,241.6314,239.7066,239.8263,6100.0
2025-04-10 11:30:00,240.22,240.44,238.91,238.91,8207.0,239.567,239.7864,238.2606,238.2606,8207.0
2025-04-10 12:00:00,238.85,238.85,235.47,236.73,13245.0,238.2007,238.2007,234.8299,236.0865,13245.0
2025-04-10 12:30:00,237.04,239.58,236.99,239.44,10062.0,236.3956,238.9287,236.3458,238.7891,10062.0
2025-04-10 13:00:00,239.62,240.96,237.05,238.78,16351.0,238.9686,240.305,236.4056,238.1309,16351.0
2025-04-10 13:30:00,238.94,241.86,238.93,241.1,25897.0,238.2905,241.2025,238.2805,240.4446,25897.0
2025-04-10 14:00:00,241.21,243.49,240.1,242.99,14987.0,240.5543,242.8281,239.4473,242.3295,14987.0
2025-04-10 14:30:00,243.48,244.6,242.43,243.09,15041.0,242.8181,243.9351,241.771,242.4292,15041.0
2025-04-10 15:00:00,242.82,244.37,241.64,241.64,15991.0,242.1599,243.7057,240.9831,240.9831,15991.0
2025-04-10 15:30:00,242.09,243.46,240.78,242.72,89758.0,241.4319,242.7982,240.1255,242.0602,89758.0
2025-04-11 09:30:00,244.0,246.63,242.24,244.31,23154.0,243.3367,245.9596,241.5815,243.6459,23154.0
2025-04-11 10:00:00,244.31,245.49,242.86,243.15,9725.0,243.6459,244.8227,242.1998,242.489,9725.0
2025-04-11 10:30:00,243.16,244.96,243.16,243.77,8328.0,242.499,244.2941,242.499,243.1073,8328.0
2025-04-11 11:00:00,244.09,244.47,242.9,243.61,5155.0,243.4265,243.8054,242.2397,242.9478,5155.0
2025-04-11 11:30:00,243.71,246.04,243.53,246.03,6367.0,243.0475,245.3712,242.868,245.3612,6367.0
2025-04-11 12:00:00,245.47,246.43,245.36,245.9,4764.0,244.8027,245.7601,244.693,245.2316,4764.0
2025-04-11 12:30:00,246.07,247.9,245.62,247.77,4554.0,245.4011,247.2261,244.9523,247.0965,4554.0
2025-04-11 13:00:00,247.49,248.21,246.92,246.93,17587.0,246.8172,247.5353,246.2488,246.2588,17587.0
2025-04-11 13:30:00,247.24,249.1,246.63,248.08,18707.0,246.5679,248.4229,245.9596,247.4056,18707.0
2025-04-11 14:00:00,248.28,248.76,246.95,247.7,16330.0,247.6051,248.0838,246.2787,247.0267,16330.0
2025-04-11 14:30:00,247.84,248.66,246.4,246.59,11310.0,247.1663,247.9841,245.7302,245.9197,11310.0
2025-04-11 15:00:00,246.45,247.93,246.44,247.65,11498.0,245.7801,247.256,245.7701,246.9768,11498.0
2025-04-11 15:30:00,247.63,248.28,246.75,247.08,112385.0,246.9569,247.6051,246.0792,246.4083,112385.0
2025-04-14 09:30:00,249.1,249.1,246.05,247.18,19566.0,248.4229,248.4229,245.3811,246.5081,19566.0
2025-04-14 10:00:00,247.56,249.0,246.91,247.62,13701.0,246.887,248.3231,246.2388,246.9469,13701.0
2025-04-14 10:30:00,248.37,248.37,247.21,247.81,19087.0,247.6948,247.6948,246.538,247.1364,19087.0
2025-04-14 11:00:00,247.74,247.85,246.0,246.12,10925.0,247.0666,247.1763,245.3313,245.451,10925.0
2025-04-14 11:30:00,245.87,246.72,245.07,245.07,10695.0,245.2016,246.0493,244.4038,244.4038,10695.0
2025-04-14 12:00:00,245.0,245.32,243.84,244.83,56581.0,244.334,244.6531,243.1772,244.1645,56581.0
2025-04-14 12:30:00,244.6,245.3,243.94,244.01,38333.0,243.9351,244.6332,243.2769,243.3467,38333.0
2025-04-14 13:00:00,244.19,244.86,243.69,244.25,43527.0,243.5262,244.1944,243.0276,243.586,43527.0
2025-04-14 13:30:00,244.37,244.97,244.01,244.84,24278.0,243.7057,244.3041,243.3467,244.1744,24278.0
2025-04-14 14:00:00,244.92,245.91,244.86,245.47,8205.0,244.2542,245.2415,244.1944,244.8027,8205.0
2025-04-14 14:30:00,245.46,245.97,245.38,245.57,8671.0,244.7928,245.3014,244.713,244.9025,8671.0
2025-04-14 15:00:00,245.58,246.75,245.57,246.37,16490.0,244.9124,246.0792,244.9025,245.7003,16490.0
2025-04-14 15:30:00,246.44,247.44,246.12,247.28,93739.0,245.7701,246.7674,245.451,246.6078,93739.0
2025-04-15 09:30:00,247.83,249.01,246.15,247.91,19866.0,247.1563,248.3331,245.4809,247.2361,19866.0
2025-04-15 10:00:00,248.22,249.8,247.38,248.87,15735.0,247.5453,249.121,246.7075,248.1935,15735.0
2025-04-15 10:30:00,248.98,250.11,248.92,249.88,10973.0,248.3032,249.4301,248.2433,249.2007,10973.0
2025-04-15 11:00:00,250.07,250.32,249.74,249.86,9371.0,249.3902,249.6395,249.0611,249.1808,9371.0
2025-04-15 11:30:00,249.74,250.66,249.74,250.4,10918.0,249.0611,249.9786,249.0611,249.7193,10918.0
2025-04-15 12:00:00,250.67,250.99,250.12,250.7,11101.0,249.9886,250.3077,249.4401,250.0185,11101.0
2025-04-15 12:30:00,250.7,251.2,250.48,250.83,13264.0,250.0185,250.5172,249.7991,250.1482,13264.0
2025-04-15 13:00:00,250.71,251.1,249.75,249.86,11116.0,250.0285,250.4174,249.0711,249.1808,11116.0
2025-04-15 13:30:00,249.84,250.26,249.67,250.09,9260.0,249.1608,249.5797,248.9913,249.4102,9260.0
2025-04-15 14:00:00,249.89,250.13,249.52,249.8,2953.0,249.2107,249.4501,248.8417,249.121,2953.0
2025-04-15 14:30:00,249.87,250.63,249.87,250.36,12480.0,249.1908,249.9487,249.1908,249.6794,12480.0
2025-04-15 15:00:00,250.26,250.41,249.81,250.17,10555.0,249.5797,249.7293,249.1309,249.49,10555.0
2025-04-15 15:30:00,250.19,250.81,249.79,250.32,50989.0,249.5099,250.1282,249.111,249.6395,50989.0
2025-04-16 09:30:00,249.19,249.67,248.13,248.83,13067.0,248.5126,248.9913,247.4555,248.1536,13067.0
2025-04-16 10:00:00,248.35,249.26,248.21,249.26,17374.0,247.6749,248.5824,247.5353,248.5824,17374.0
2025-04-16 10:30:00,249.19,250.44,249.17,249.67,11775.0,248.5126,249.7592,248.4927,248.9913,11775.0
2025-04-16 11:00:00,250.23,251.0,249.97,250.63,16139.0,249.5498,250.3177,249.2905,249.9487,16139.0
2025-04-16 11:30:00,250.45,250.53,249.57,249.58,5916.0,249.7692,249.849,248.8916,248.9016,5916.0
2025-04-16 12:00:00,249.59,249.66,249.35,249.57,4982.0,248.9115,248.9813,248.6722,248.8916,4982.0
2025-04-16 12:30:00,249.4,249.57,249.1,249.26,9027.0,248.722,248.8916,248.4229,248.5824,9027.0
2025-04-16 13:00:00,249.11,249.34,248.71,249.03,9389.0,248.4328,248.6622,248.0339,248.353,9389.0
2025-04-16 13:30:00,248.92,248.92,246.84,247.14,13902.0,248.2433,248.2433,246.169,246.4682,13902.0
2025-04-16 14:00:00,246.88,247.47,246.52,247.47,7890.0,246.2089,246.7973,245.8499,246.7973,7890.0
2025-04-16 14:30:00,247.36,247.47,246.32,246.32,6080.0,246.6876,246.7973,245.6504,245.6504,6080.0
2025-04-16 15:00:00,246.29,246.29,245.37,245.37,12105.0,245.6205,245.6205,244.703,244.703,12105.0
2025-04-16 15:30:00,245.48,246.24,244.39,245.93,89712.0,244.8127,245.5706,243.7257,245.2615,89712.0
2025-04-17 09:30:00,245.79,247.26,244.81,247.01,32526.0,245.1219,246.5879,244.1445,246.3385,32526.0
2025-04-17 10:00:00,247.31,247.97,245.78,246.34,14719.0,246.6377,247.2959,245.1119,245.6704,14719.0
2025-04-17 10:30:00,246.35,246.5,245.62,245.62,6294.0,245.6803,245.8299,244.9523,244.9523,6294.0
2025-04-17 11:00:00,245.74,247.62,245.74,246.35,5128.0,245.072,246.9469,245.072,245.6803,5128.0
2025-04-17 11:30:00,246.58,246.83,246.2,246.22,5314.0,245.9097,246.159,245.5307,245.5507,5314.0
2025-04-17 12:00:00,246.2,246.76,245.61,246.34,9120.0,245.5307,246.0892,244.9423,245.6704,9120.0
2025-04-17 12:30:00,246.32,247.34,246.32,247.14,7598.0,245.6504,246.6676,245.6504,246.4682,7598.0
2025-04-17 13:00:00,247.14,247.24,246.55,246.6,5037.0,246.4682,246.5679,245.8798,245.9297,5037.0
2025-04-17 13:30:00,246.58,247.2,246.42,247.13,9062.0,245.9097,246.528,245.7501,246.4582,9062.0
2025-04-17 14:00:00,247.0,247.79,246.92,246.98,10521.0,246.3286,247.1164,246.2488,246.3086,10521.0
2025-04-17 14:30:00,247.34,247.82,246.82,247.36,15561.0,246.6676,247.1463,246.1491,246.6876,15561.0
2025-04-17 15:00:00,247.32,247.43,246.69,246.89,7037.0,246.6477,246.7574,246.0194,246.2189,7037.0
2025-04-17 15:30:00,247.24,247.47,246.02,246.67,28139.0,246.5679,246.7973,245.3512,245.9995,28139.0
2025-04-21 09:30:00,245.86,246.58,245.0,245.9,15952.0,245.1917,245.9097,244.334,245.2316,15952.0
2025-04-21 10:00:00,245.88,246.06,243.68,244.35,12021.0,245.2116,245.3911,243.0176,243.6858,12021.0
2025-04-21 10:30:00,244.39,244.72,243.95,243.97,4716.0,243.7257,244.0548,243.2869,243.3068,4716.0
2025-04-21 11:00:00,243.77,243.97,243.38,243.38,5334.0,243.1073,243.3068,242.7184,242.7184,5334.0
2025-04-21 11:30:00,243.17,243.27,242.43,242.44,4238.0,242.509,242.6087,241.771,241.781,4238.0
2025-04-21 12:00:00,242.48,242.74,242.37,242.63,3452.0,241.8209,242.0801,241.7112,241.9704,3452.0
2025-04-21 12:30:00,242.77,242.94,241.73,241.86,6464.0,242.1101,242.2796,241.0729,241.2025,6464.0
2025-04-21 13:00:00,242.05,242.05,240.71,240.71,6946.0,241.392,241.392,240.0557,240.0557,6946.0
2025-04-21 13:30:00,240.59,241.07,239.93,240.01,11752.0,239.936,240.4147,239.2778,239.3576,11752.0
2025-04-21 14:00:00,239.99,240.0,239.66,239.93,10040.0,239.3376,239.3476,239.0085,239.2778,10040.0
2025-04-21 14:30:00,239.94,240.39,239.4,239.53,16118.0,239.2878,239.7365,238.7492,238.8789,16118.0
2025-04-21 15:00:00,239.6,240.65,239.6,240.31,19645.0,238.9487,239.9958,238.9487,239.6568,19645.0
2025-04-21 15:30:00,240.33,241.99,240.27,241.36,84400.0,239.6767,241.3322,239.6169,240.7039,84400.0
2025-04-22 09:30:00,244.4,244.44,242.14,244.33,12299.0,243.7356,243.7755,241.4818,243.6658,12299.0
2025-04-22 10:00:00,244.27,245.51,244.27,244.79,15661.0,243.606,244.8426,243.606,244.1246,15661.0
2025-04-22 10:30:00,244.91,245.99,244.13,245.99,15523.0,244.2442,245.3213,243.4664,245.3213,15523.0
2025-04-22 11:00:00,245.76,246.61,245.52,245.61,13964.0,245.0919,245.9396,244.8526,244.9423,13964.0
2025-04-22 11:30:00,245.59,246.28,244.87,246.28,10286.0,244.9224,245.6105,244.2044,245.6105,10286.0
2025-04-22 12:00:00,246.47,246.94,246.37,246.85,9849.0,245.8,246.2687,245.7003,246.179,9849.0
2025-04-22 12:30:00,246.65,246.99,246.34,246.77,18890.0,245.9795,246.3186,245.6704,246.0992,18890.0
2025-04-22 13:00:00,246.92,247.07,244.84,244.84,20408.0,246.2488,246.3984,244.1744,244.1744,20408.0
2025-04-22 13:30:00,244.95,245.43,244.51,244.7,8538.0,244.2841,244.7628,243.8453,244.0348,8538.0
2025-04-22 14:00:00,244.7,246.18,244.42,246.09,9993.0,244.0348,245.5108,243.7556,245.421,9993.0
2025-04-22 14:30:00,246.26,247.18,246.25,246.82,8028.0,245.5906,246.5081,245.5806,246.1491,8028.0
2025-04-22 15:00:00,247.0,247.06,246.48,246.81,22297.0,246.3286,246.3884,245.81,246.1391,22297.0
2025-04-22 15:30:00,246.81,248.41,246.65,248.11,70758.0,246.1391,247.7347,245.9795,247.4356,70758.0
2025-04-23 09:30:00,248.97,252.22,248.97,250.83,38745.0,248.2932,251.5344,248.2932,250.1482,38745.0
2025-04-23 10:00:00,250.5,252.0,250.1,251.55,23998.0,249.8191,251.315,249.4201,250.8662,23998.0
2025-04-23 10:30:00,251.55,252.01,250.1,250.31,14882.0,250.8662,251.3249,249.4201,249.6296,14882.0
2025-04-23 11:00:00,250.6,251.53,249.89,251.09,18603.0,249.9188,250.8463,249.2107,250.4074,18603.0
2025-04-23 11:30:00,250.95,251.37,249.55,250.14,15890.0,250.2678,250.6867,248.8716,249.46,15890.0
2025-04-23 12:00:00,250.21,250.71,248.65,249.26,10341.0,249.5298,250.0285,247.9741,248.5824,10341.0
2025-04-23 12:30:00,249.48,250.57,249.15,249.54,15369.0,248.8018,249.8889,248.4727,248.8617,15369.0
2025-04-23 13:00:00,249.14,250.93,249.14,249.77,18649.0,248.4628,250.2479,248.4628,249.091,18649.0
2025-04-23 13:30:00,249.81,250.58,249.25,249.8,14453.0,249.1309,249.8988,248.5725,249.121,14453.0
2025-04-23 14:00:00,250.06,250.25,249.24,249.77,15834.0,249.3802,249.5697,248.5625,249.091,15834.0
2025-04-23 14:30:00,249.77,250.89,249.74,250.46,12838.0,249.091,250.208,249.0611,249.7792,12838.0
2025-04-23 15:00:00,250.45,250.92,250.17,250.5,18348.0,249.7692,250.2379,249.49,249.8191,18348.0
2025-04-23 15:30:00,250.56,251.72,250.17,251.31,93717.0,249.8789,251.0357,249.49,250.6269,93717.0
2025-04-24 09:30:00,252.78,252.88,250.09,252.47,32839.0,252.0929,252.1926,249.4102,251.7837,32839.0
2025-04-24 10:00:00,252.69,254.51,252.66,254.34,22479.0,252.0031,253.8182,251.9732,253.6486,22479.0
2025-04-24 10:30:00,254.63,255.31,254.35,254.84,37413.0,253.9378,254.616,253.6586,254.1473,37413.0
2025-04-24 11:00:00,254.87,256.13,253.52,253.61,75564.0,254.1772,255.4337,252.8308,252.9206,75564.0
2025-04-24 11:30:00,253.9,254.87,253.6,254.45,27684.0,253.2098,254.1772,252.9106,253.7583,27684.0
2025-04-24 12:00:00,254.55,255.55,254.37,255.12,18767.0,253.858,254.8553,253.6785,254.4265,18767.0
2025-04-24 12:30:00,255.2,255.79,254.11,254.11,30856.0,254.5063,255.0947,253.4192,253.4192,30856.0
2025-04-24 13:00:00,254.28,254.9,253.5,254.61,18855.0,253.5888,254.2071,252.8109,253.9179,18855.0
2025-04-24 13:30:00,254.79,254.8,253.27,254.04,12117.0,254.0974,254.1074,252.5815,253.3494,12117.0
2025-04-24 14:00:00,254.22,254.54,253.88,254.29,10053.0,253.5289,253.8481,253.1899,253.5988,10053.0
2025-04-24 14:30:00,254.36,255.04,254.31,254.31,15026.0,253.6686,254.3467,253.6187,253.6187,15026.0
2025-04-24 15:00:00,254.24,254.41,252.39,252.44,43331.0,253.5489,253.7184,251.7039,251.7538,43331.0
2025-04-24 15:30:00,252.44,253.0,251.08,252.42,173090.0,251.7538,252.3123,250.3975,251.7338,173090.0
2025-04-25 09:30:00,252.0,269.49,250.31,268.29,128077.0,251.315,268.7574,249.6296,267.5607,128077.0
2025-04-25 10:00:00,268.81,274.04,268.6,271.51,52898.0,268.0793,273.2951,267.8699,270.7719,52898.0
2025-04-25 10:30:00,271.55,275.2,271.01,274.85,57325.0,270.8118,274.4519,270.2733,274.1029,57325.0
2025-04-25 11:00:00,274.99,276.71,274.28,275.88,34408.0,274.2425,275.9578,273.5344,275.1301,34408.0
2025-04-25 11:30:00,275.8,276.0,274.4,274.5,32731.0,275.0503,275.2497,273.6541,273.7538,32731.0
2025-04-25 12:00:00,274.93,274.93,273.6,274.61,18841.0,274.1826,274.1826,272.8563,273.8635,18841.0
2025-04-25 12:30:00,274.48,275.18,273.58,274.0,21138.0,273.7339,274.432,272.8363,273.2552,21138.0
2025-04-25 13:00:00,274.02,274.1,273.31,273.78,17557.0,273.2751,273.3549,272.567,273.0358,17557.0
2025-04-25 13:30:00,273.52,274.12,272.35,272.87,16858.0,272.7765,273.3748,271.6097,272.1282,16858.0
2025-04-25 14:00:00,272.86,274.83,272.81,274.34,25910.0,272.1183,274.0829,272.0684,273.5942,25910.0
2025-04-25 14:30:00,274.22,274.24,272.54,272.84,18908.0,273.4746,273.4945,271.7991,272.0983,18908.0
2025-04-25 15:00:00,273.1,273.77,272.6,273.33,22733.0,272.3576,273.0258,271.859,272.587,22733.0
2025-04-25 15:30:00,273.22,273.62,271.9,272.65,131583.0,272.4773,272.8762,271.1609,271.9088,131583.0
2025-04-28 09:30:00,274.58,279.94,274.05,275.98,73977.0,273.8336,279.179,273.305,275.2298,73977.0
2025-04-28 10:00:00,275.92,275.93,274.4,275.07,51236.0,275.17,275.1799,273.6541,274.3223,51236.0
2025-04-28 10:30:00,274.89,276.0,274.0,275.42,29223.0,274.1428,275.2497,273.2552,274.6713,29223.0
2025-04-28 11:00:00,275.43,275.78,274.31,274.42,18783.0,274.6813,275.0303,273.5643,273.674,18783.0
2025-04-28 11:30:00,274.42,275.0,273.1,274.25,15735.0,273.674,274.2525,272.3576,273.5045,15735.0
2025-04-28 12:00:00,274.02,274.08,273.47,274.0,12382.0,273.2751,273.335,272.7266,273.2552,12382.0
2025-04-28 12:30:00,273.97,275.78,273.87,274.78,33139.0,273.2253,275.0303,273.1255,274.0331,33139.0
2025-04-28 13:00:00,274.84,275.29,273.9,273.9,7515.0,274.0929,274.5417,273.1554,273.1554,7515.0
2025-04-28 13:30:00,273.8,274.77,273.47,274.35,19757.0,273.0557,274.0231,272.7266,273.6042,19757.0
2025-04-28 14:00:00,274.29,274.58,274.05,274.45,17402.0,273.5444,273.8336,273.305,273.7039,17402.0
2025-04-28 14:30:00,274.4,275.55,274.32,274.69,39928.0,273.6541,274.801,273.5743,273.9433,39928.0
2025-04-28 15:00:00,274.85,275.6,274.48,274.94,29218.0,274.1029,274.8508,273.7339,274.1926,29218.0
2025-04-28 15:30:00,275.0,276.4,274.41,276.16,96021.0,274.2525,275.6486,273.6641,275.4093,96021.0
2025-04-29 09:30:00,275.03,276.99,275.03,276.38,19546.0,274.2824,276.237,274.2824,275.6287,19546.0
2025-04-29 10:00:00,276.55,278.06,276.2,277.4,18907.0,275.7982,277.3041,275.4492,276.6459,18907.0
2025-04-29 10:30:00,277.5,278.33,277.31,277.88,45328.0,276.7457,277.5734,276.5562,277.1246,45328.0
2025-04-29 11:00:00,277.98,278.17,277.1,277.18,38539.0,277.2244,277.4138,276.3467,276.4265,38539.0
2025-04-29 11:30:00,277.18,277.54,276.7,276.83,12894.0,276.4265,276.7855,275.9478,276.0775,12894.0
2025-04-29 12:00:00,276.88,277.2,276.66,276.92,26548.0,276.1273,276.4465,275.9079,276.1672,26548.0
2025-04-29 12:30:00,276.98,278.13,276.84,277.31,16258.0,276.2271,277.3739,276.0875,276.5562,16258.0
2025-04-29 13:00:00,277.26,277.86,276.97,277.81,10301.0,276.5063,277.1047,276.2171,277.0548,10301.0
2025-04-29 13:30:00,277.89,278.59,277.63,278.59,48670.0,277.1346,277.8327,276.8753,277.8327,48670.0
2025-04-29 14:00:00,278.59,279.16,278.39,278.57,15953.0,277.8327,278.4011,277.6332,277.8127,15953.0
2025-04-29 14:30:00,278.57,278.59,278.12,278.33,13808.0,277.8127,277.8327,277.364,277.5734,13808.0
2025-04-29 15:00:00,278.33,279.24,278.08,278.92,41229.0,277.5734,278.4809,277.3241,278.1618,41229.0
2025-04-29 15:30:00,278.92,279.06,278.29,278.31,96182.0,278.1618,278.3014,277.5335,277.5535,96182.0
2025-04-30 09:30:00,278.27,279.42,275.22,276.46,49440.0,277.5136,278.6604,274.4719,275.7085,49440.0
2025-04-30 10:00:00,276.44,277.84,276.33,277.66,29966.0,275.6885,277.0847,275.5788,276.9052,29966.0
2025-04-30 10:30:00,277.66,278.38,277.0,277.44,51404.0,276.9052,277.6233,276.247,276.6858,51404.0
2025-04-30 11:00:00,277.68,278.15,277.18,278.12,16591.0,276.9252,277.3939,276.4265,277.364,16591.0
2025-04-30 11:30:00,277.97,278.46,277.55,278.42,38154.0,277.2144,277.703,276.7955,277.6632,38154.0
2025-04-30 12:00:00,278.72,280.0,278.46,279.21,8172.0,277.9623,279.2389,277.703,278.451,8172.0
2025-04-30 12:30:00,279.13,279.31,278.54,278.58,26206.0,278.3712,278.5507,277.7828,277.8227,26206.0
2025-04-30 13:00:00,278.73,279.27,277.95,279.27,22975.0,277.9723,278.5108,277.1944,278.5108,22975.0
2025-04-30 13:30:00,279.18,279.62,279.17,279.41,28797.0,278.4211,278.8599,278.4111,278.6505,28797.0
2025-04-30 14:00:00,279.25,280.0,278.49,278.5,29869.0,278.4909,279.2389,277.733,277.7429,29869.0
2025-04-30 14:30:00,278.49,278.7,278.14,278.28,19747.0,277.733,277.9424,277.3839,277.5235,19747.0
2025-04-30 15:00:00,278.42,278.62,278.18,278.46,15388.0,277.6632,277.8626,277.4238,277.703,15388.0
2025-04-30 15:30:00,278.39,282.49,278.24,281.91,159907.0,277.6332,281.7221,277.4836,281.1437,159907.0
2025-05-01 09:30:00,283.31,283.63,278.07,279.1,62714.0,282.5399,282.859,277.3141,278.3413,62714.0
2025-05-01 10:00:00,279.42,279.93,278.37,279.85,45005.0,278.6604,279.1691,277.6133,279.0893,45005.0
2025-05-01 10:30:00,279.74,280.78,278.9,279.41,85395.0,278.9796,280.0167,278.1419,278.6505,85395.0
2025-05-01 11:00:00,279.41,279.76,278.75,278.85,46889.0,278.6505,278.9995,277.9923,278.092,46889.0
2025-05-01 11:30:00,278.73,279.28,278.22,279.08,25069.0,277.9723,278.5208,277.4637,278.3214,25069.0
2025-05-01 12:00:00,278.94,279.29,278.28,278.7,18150.0,278.1817,278.5308,277.5235,277.9424,18150.0
2025-05-01 12:30:00,278.76,279.56,278.67,279.35,19409.0,278.0022,278.8001,277.9125,278.5906,19409.0
2025-05-01 13:00:00,279.24,280.58,279.1,280.13,29463.0,278.4809,279.8173,278.3413,279.3685,29463.0
2025-05-01 13:30:00,280.15,281.0,280.01,280.9,12981.0,279.3885,280.2361,279.2488,280.1364,12981.0
2025-05-01 14:00:00,280.9,281.29,280.43,280.57,25220.0,280.1364,280.5254,279.6677,279.8073,25220.0
2025-05-01 14:30:00,280.57,280.95,280.34,280.74,11256.0,279.8073,280.1863,279.5779,279.9769,11256.0
2025-05-01 15:00:00,280.57,280.73,279.93,280.64,25843.0,279.8073,279.9669,279.1691,279.8771,25843.0
2025-05-01 15:30:00,280.63,281.05,279.32,279.51,91636.0,279.8671,280.286,278.5607,278.7502,91636.0
2025-05-02 09:30:00,280.63,283.98,280.63,282.6,47294.0,279.8671,283.208,279.8671,281.8318,47294.0
2025-05-02 10:00:00,282.95,283.86,281.8,283.69,62273.0,282.1808,283.0884,281.034,282.9188,62273.0
2025-05-02 10:30:00,283.7,284.42,282.76,283.05,36093.0,282.9288,283.6468,281.9914,282.2806,36093.0
2025-05-02 11:00:00,283.27,283.46,282.37,282.37,23971.0,282.5,282.6895,281.6024,281.6024,23971.0
2025-05-02 11:30:00,282.32,283.06,282.27,282.51,32079.0,281.5526,282.2905,281.5027,281.742,32079.0
2025-05-02 12:00:00,282.61,283.12,282.14,282.33,26930.0,281.8418,282.3504,281.373,281.5625,26930.0
2025-05-02 12:30:00,282.35,282.85,282.12,282.13,11204.0,281.5825,282.0811,281.3531,281.3631,11204.0
2025-05-02 13:00:00,282.06,282.63,281.56,281.56,14575.0,281.2933,281.8617,280.7946,280.7946,14575.0
2025-05-02 13:30:00,281.95,282.13,281.76,281.89,16934.0,281.1836,281.3631,280.9941,281.1237,16934.0
2025-05-02 14:00:00,281.89,282.13,281.73,282.0,59963.0,281.1237,281.3631,280.9642,281.2334,59963.0
2025-05-02 14:30:00,282.09,283.0,282.0,282.6,66627.0,281.3232,282.2307,281.2334,281.8318,66627.0
2025-05-02 15:00:00,282.59,283.66,282.29,283.36,36093.0,281.8218,282.8889,281.5226,282.5897,36093.0
2025-05-02 15:30:00,283.26,284.36,282.82,283.99,96027.0,282.49,283.587,282.0512,283.218,96027.0
2025-05-05 09:30:00,282.43,285.33,281.4,284.36,20965.0,281.6623,284.5544,280.6351,283.587,20965.0
2025-05-05 10:00:00,284.46,285.57,284.25,285.09,29684.0,283.6867,284.7937,283.4773,284.315,29684.0
2025-05-05 10:30:00,284.94,285.35,284.5,285.22,42804.0,284.1654,284.5743,283.7266,284.4447,42804.0
2025-05-05 11:00:00,285.13,285.21,284.49,284.5,16482.0,284.3549,284.4347,283.7167,283.7266,16482.0
2025-05-05 11:30:00,284.41,284.69,284.04,284.69,14059.0,283.6369,283.9161,283.2679,283.9161,14059.0
2025-05-05 12:00:00,284.63,284.91,284.6,284.87,3703.0,283.8563,284.1355,283.8264,284.0956,3703.0
2025-05-05 12:30:00,284.85,284.88,284.46,284.46,11240.0,284.0757,284.1056,283.6867,283.6867,11240.0
2025-05-05 13:00:00,284.68,284.82,283.9,284.09,11615.0,283.9061,284.0458,283.1283,283.3177,11615.0
2025-05-05 13:30:00,284.07,284.51,284.07,284.21,6181.0,283.2978,283.7366,283.2978,283.4374,6181.0
2025-05-05 14:00:00,284.24,284.26,283.73,283.94,5627.0,283.4673,283.4873,282.9587,283.1682,5627.0
2025-05-05 14:30:00,283.88,284.55,283.83,284.42,10317.0,283.1083,283.7765,283.0585,283.6468,10317.0
2025-05-05 15:00:00,284.42,285.35,284.28,285.31,25864.0,283.6468,284.5743,283.5072,284.5344,25864.0
2025-05-05 15:30:00,285.33,285.73,284.16,284.42,74055.0,284.5544,284.9533,283.3876,283.6468,74055.0
2025-05-06 09:30:00,283.0,284.9,282.09,284.0,36241.0,282.2307,284.1255,281.3232,283.228,36241.0
2025-05-06 10:00:00,283.81,283.84,283.06,283.58,26437.0,283.0385,283.0684,282.2905,282.8091,26437.0
2025-05-06 10:30:00,283.81,284.77,283.59,284.72,18951.0,283.0385,283.9959,282.8191,283.946,18951.0
2025-05-06 11:00:00,284.66,285.17,284.29,284.37,12219.0,283.8862,284.3948,283.5172,283.597,12219.0
2025-05-06 11:30:00,284.15,284.45,282.85,283.19,40399.0,283.3776,283.6768,282.0811,282.4202,40399.0
2025-05-06 12:00:00,283.35,284.27,283.06,283.21,38759.0,282.5798,283.4973,282.2905,282.4401,38759.0
2025-05-06 12:30:00,283.31,283.45,282.93,283.06,8121.0,282.5399,282.6795,282.1609,282.2905,8121.0
2025-05-06 13:00:00,282.96,282.98,282.52,282.65,18554.0,282.1908,282.2108,281.752,281.8817,18554.0
2025-05-06 13:30:00,282.89,283.06,282.29,282.41,21169.0,282.121,282.2905,281.5226,281.6423,21169.0
2025-05-06 14:00:00,282.32,283.61,282.21,283.52,33532.0,281.5526,282.839,281.4429,282.7493,33532.0
2025-05-06 14:30:00,283.43,284.05,283.43,283.81,7447.0,282.6595,283.2779,282.6595,283.0385,7447.0
2025-05-06 15:00:00,283.85,283.85,282.97,283.28,25575.0,283.0784,283.0784,282.2008,282.5099,25575.0
2025-05-06 15:30:00,283.28,283.75,282.72,283.05,91366.0,282.5099,282.9787,281.9515,282.2806,91366.0
2025-05-07 09:30:00,283.21,285.34,283.0,284.16,69869.0,282.4401,284.5643,282.2307,283.3876,69869.0
2025-05-07 10:00:00,284.0,285.11,282.96,284.94,38797.0,283.228,284.335,282.1908,284.1654,38797.0
2025-05-07 10:30:00,284.97,285.16,283.82,284.2,15333.0,284.1954,284.3848,283.0485,283.4274,15333.0
2025-05-07 11:00:00,284.03,284.8,283.66,284.8,10098.0,283.2579,284.0258,282.8889,284.0258,10098.0
2025-05-07 11:30:00,285.0,286.4,284.7,285.85,48396.0,284.2253,285.6215,283.9261,285.073,48396.0
2025-05-07 12:00:00,285.88,286.29,285.42,285.57,10142.0,285.1029,285.5118,284.6441,284.7937,10142.0
2025-05-07 12:30:00,285.68,286.81,285.56,285.87,32448.0,284.9034,286.0303,284.7837,285.0929,32448.0
2025-05-07 13:00:00,286.1,286.27,285.84,285.97,44314.0,285.3223,285.4918,285.063,285.1926,44314.0
2025-05-07 13:30:00,286.04,286.6,285.68,286.14,29207.0,285.2624,285.8209,284.9034,285.3622,29207.0
2025-05-07 14:00:00,286.07,286.37,284.73,284.82,28766.0,285.2924,285.5915,283.956,284.0458,28766.0
2025-05-07 14:30:00,284.98,286.85,284.73,286.85,56697.0,284.2053,286.0702,283.956,286.0702,56697.0
2025-05-07 15:00:00,286.51,287.26,286.22,286.41,35468.0,285.7312,286.4791,285.442,285.6314,35468.0
2025-05-07 15:30:00,286.47,288.95,286.36,287.38,192134.0,285.6913,288.1645,285.5816,286.5988,192134.0
2025-05-08 09:30:00,287.94,288.03,285.61,287.18,34430.0,287.1573,287.247,284.8336,286.3993,34430.0
2025-05-08 10:00:00,287.35,287.61,285.26,286.46,42923.0,286.5689,286.8282,284.4846,285.6813,42923.0
2025-05-08 10:30:00,286.66,287.24,285.01,285.6,24143.0,285.8808,286.4592,284.2352,284.8236,24143.0
2025-05-08 11:00:00,285.44,286.69,284.45,286.39,19232.0,284.6641,285.9107,283.6768,285.6115,19232.0
2025-05-08 11:30:00,286.4,287.4,286.23,286.75,21677.0,285.6215,286.6187,285.4519,285.9705,21677.0
2025-05-08 12:00:00,286.82,287.06,285.54,285.77,15213.0,286.0403,286.2797,284.7638,284.9932,15213.0
2025-05-08 12:30:00,285.79,286.2,285.65,286.2,8316.0,285.0131,285.422,284.8735,285.422,8316.0
2025-05-08 13:00:00,286.37,286.37,285.85,286.13,6577.0,285.5915,285.5915,285.073,285.3522,6577.0
2025-05-08 13:30:00,286.15,286.2,285.46,285.59,5774.0,285.3721,285.422,284.684,284.8137,5774.0
2025-05-08 14:00:00,285.26,286.37,285.26,286.25,9207.0,284.4846,285.5915,284.4846,285.4719,9207.0
2025-05-08 14:30:00,286.39,286.68,286.25,286.37,9226.0,285.6115,285.9007,285.4719,285.5915,9226.0
2025-05-08 15:00:00,286.47,287.0,286.1,286.29,22234.0,285.6913,286.2198,285.3223,285.5118,22234.0
2025-05-08 15:30:00,286.35,286.49,284.73,285.12,51066.0,285.5716,285.7112,283.956,284.3449,51066.0
2025-05-09 09:30:00,284.72,285.31,284.14,284.38,29972.0,283.946,284.5344,283.3676,283.607,29972.0
2025-05-09 10:00:00,284.5,284.7,282.72,282.89,24601.0,283.7266,283.9261,281.9515,282.121,24601.0
2025-05-09 10:30:00,282.77,283.37,281.89,283.37,10117.0,282.0013,282.5997,281.1237,282.5997,10117.0
2025-05-09 11:00:00,283.57,283.85,282.63,282.95,8200.0,282.7992,283.0784,281.8617,282.1808,8200.0
2025-05-09 11:30:00,282.85,283.87,282.75,283.55,5867.0,282.0811,283.0983,281.9814,282.7792,5867.0
2025-05-09 12:00:00,283.57,283.57,282.71,283.17,4800.0,282.7992,282.7992,281.9415,282.4002,4800.0
2025-05-09 12:30:00,283.02,283.06,282.41,282.68,6777.0,282.2507,282.2905,281.6423,281.9116,6777.0
2025-05-09 13:00:00,282.9,283.2,282.62,282.96,14643.0,282.131,282.4302,281.8517,282.1908,14643.0
2025-05-09 13:30:00,282.8,282.96,282.06,282.09,9525.0,282.0313,282.1908,281.2933,281.3232,9525.0
2025-05-09 14:00:00,282.29,282.29,281.15,281.15,12103.0,281.5226,281.5226,280.3857,280.3857,12103.0
2025-05-09 14:30:00,281.16,281.78,281.1,281.51,6427.0,280.3957,281.014,280.3359,280.7448,6427.0
2025-05-09 15:00:00,281.48,281.85,281.03,281.28,17515.0,280.7148,281.0838,280.2661,280.5154,17515.0
2025-05-09 15:30:00,281.23,281.9,280.5,281.41,53644.0,280.4655,281.1337,279.7375,280.645,53644.0
2025-05-12 09:30:00,284.8,285.0,274.45,278.16,70315.0,284.0258,284.2253,273.7039,277.4039,70315.0
2025-05-12 10:00:00,278.16,279.97,277.8,278.74,26912.0,277.4039,279.2089,277.0448,277.9823,26912.0
2025-05-12 10:30:00,278.34,279.71,278.09,279.37,18773.0,277.5834,278.9497,277.3341,278.6106,18773.0
2025-05-12 11:00:00,279.08,279.84,278.24,278.24,16123.0,278.3214,279.0793,277.4836,277.4836,16123.0
2025-05-12 11:30:00,278.15,278.77,277.0,277.88,9023.0,277.3939,278.0122,276.247,277.1246,9023.0
2025-05-12 12:00:00,278.15,278.25,277.33,278.15,13138.0,277.3939,277.4936,276.5761,277.3939,13138.0
2025-05-12 12:30:00,278.14,279.6,278.14,279.6,20597.0,277.3839,278.8399,277.3839,278.8399,20597.0
2025-05-12 13:00:00,279.61,279.61,277.86,278.13,16224.0,278.8499,278.8499,277.1047,277.3739,16224.0
2025-05-12 13:30:00,278.53,279.99,278.29,279.74,31298.0,277.7729,279.2289,277.5335,278.9796,31298.0
2025-05-12 14:00:00,279.95,280.0,278.73,279.24,31364.0,279.189,279.2389,277.9723,278.4809,31364.0
2025-05-12 14:30:00,279.48,279.64,278.49,278.54,20894.0,278.7203,278.8798,277.733,277.7828,20894.0
2025-05-12 15:00:00,278.43,279.15,278.14,278.39,16711.0,277.6731,278.3912,277.3839,277.6332,16711.0
2025-05-12 15:30:00,278.37,279.62,277.84,279.59,73004.0,277.6133,278.8599,277.0847,278.83,73004.0
2025-05-13 09:30:00,280.15,282.38,279.46,279.5,23733.0,279.3885,281.6124,278.7003,278.7402,23733.0
2025-05-13 10:00:00,279.58,281.57,279.58,280.61,18276.0,278.82,280.8046,278.82,279.8472,18276.0
2025-05-13 10:30:00,280.6,280.99,280.28,280.69,11919.0,279.8372,280.2262,279.5181,279.927,11919.0
2025-05-13 11:00:00,280.73,281.34,280.33,280.43,16539.0,279.9669,280.5752,279.568,279.6677,16539.0
2025-05-13 11:30:00,280.44,280.64,279.2,279.59,29442.0,279.6777,279.8771,278.441,278.83,29442.0
2025-05-13 12:00:00,279.41,279.56,278.04,278.28,29337.0,278.6505,278.8001,277.2842,277.5235,29337.0
2025-05-13 12:30:00,278.49,278.92,278.14,278.61,25582.0,277.733,278.1618,277.3839,277.8526,25582.0
2025-05-13 13:00:00,278.45,278.74,277.97,278.7,30762.0,277.6931,277.9823,277.2144,277.9424,30762.0
2025-05-13 13:30:00,278.56,278.62,277.64,277.65,15374.0,277.8028,277.8626,276.8853,276.8952,15374.0
2025-05-13 14:00:00,277.55,277.94,276.65,276.82,17809.0,276.7955,277.1845,275.898,276.0675,17809.0
2025-05-13 14:30:00,276.84,277.01,276.4,276.8,24225.0,276.0875,276.257,275.6486,276.0476,24225.0
2025-05-13 15:00:00,276.65,276.65,275.97,276.35,19915.0,275.898,275.898,275.2198,275.5988,19915.0
2025-05-13 15:30:00,276.41,277.18,275.6,275.75,101792.0,275.6586,276.4265,274.8508,275.0004,101792.0
2025-05-14 09:30:00,275.43,276.59,274.28,276.12,33051.0,274.6813,275.8381,273.5344,275.3694,33051.0
2025-05-14 10:00:00,276.33,277.0,275.8,276.1,26710.0,275.5788,276.247,275.0503,275.3495,26710.0
2025-05-14 10:30:00,276.33,276.39,275.39,275.78,17847.0,275.5788,275.6387,274.6414,275.0303,17847.0
2025-05-14 11:00:00,275.78,276.39,275.0,276.24,15272.0,275.0303,275.6387,274.2525,275.4891,15272.0
2025-05-14 11:30:00,276.24,276.74,275.99,276.71,15694.0,275.4891,275.9877,275.2398,275.9578,15694.0
2025-05-14 12:00:00,276.55,276.55,275.83,276.12,8973.0,275.7982,275.7982,275.0802,275.3694,8973.0
2025-05-14 12:30:00,276.29,277.03,276.29,276.71,13761.0,275.5389,276.2769,275.5389,275.9578,13761.0
2025-05-14 13:00:00,276.71,277.03,276.6,276.98,7163.0,275.9578,276.2769,275.8481,276.2271,7163.0
2025-05-14 13:30:00,277.0,277.01,276.3,276.43,13206.0,276.247,276.257,275.5489,275.6786,13206.0
2025-05-14 14:00:00,276.76,276.94,276.4,276.48,13405.0,276.0077,276.1872,275.6486,275.7284,13405.0
2025-05-14 14:30:00,276.55,277.07,276.55,276.85,17441.0,275.7982,276.3168,275.7982,276.0974,17441.0
2025-05-14 15:00:00,276.97,277.0,276.22,276.36,34528.0,276.2171,276.247,275.4691,275.6088,34528.0
2025-05-14 15:30:00,276.31,276.6,275.89,276.29,79355.0,275.5589,275.8481,275.14,275.5389,79355.0
2025-05-15 09:30:00,276.66,278.93,276.44,278.65,38969.0,275.9079,278.1718,275.6885,277.8925,38969.0
2025-05-15 10:00:00,278.69,279.87,278.44,279.11,13522.0,277.9324,279.1092,277.6831,278.3513,13522.0
2025-05-15 10:30:00,279.11,280.11,278.94,279.87,25047.0,278.3513,279.3486,278.1817,279.1092,25047.0
2025-05-15 11:00:00,280.03,280.11,279.1,279.26,20678.0,279.2688,279.3486,278.3413,278.5009,20678.0
2025-05-15 11:30:00,279.24,279.81,279.18,279.2,6515.0,278.4809,279.0494,278.4211,278.441,6515.0
2025-05-15 12:00:00,279.23,279.65,278.75,278.97,12712.0,278.471,278.8898,277.9923,278.2117,12712.0
2025-05-15 12:30:00,278.75,278.87,278.65,278.69,3322.0,277.9923,278.1119,277.8925,277.9324,3322.0
2025-05-15 13:00:00,278.79,279.6,278.55,279.49,12581.0,278.0322,278.8399,277.7928,278.7302,12581.0
2025-05-15 13:30:00,279.56,279.91,279.27,279.78,13505.0,278.8001,279.1491,278.5108,279.0195,13505.0
2025-05-15 14:00:00,279.67,279.87,279.35,279.87,7607.0,278.9098,279.1092,278.5906,279.1092,7607.0
2025-05-15 14:30:00,279.83,280.19,279.77,280.19,6769.0,279.0693,279.4283,279.0095,279.4283,6769.0
2025-05-15 15:00:00,279.97,280.54,279.97,280.36,12918.0,279.2089,279.7774,279.2089,279.5979,12918.0
2025-05-15 15:30:00,280.4,281.75,280.31,281.64,111151.0,279.6378,280.9841,279.548,280.8744,111151.0
2025-05-16 09:30:00,280.6,281.79,279.65,281.72,56015.0,279.8372,281.024,278.8898,280.9542,56015.0
2025-05-16 10:00:00,281.53,282.16,281.07,281.75,31074.0,280.7647,281.393,280.306,280.9841,31074.0
2025-05-16 10:30:00,281.69,282.86,281.68,282.35,11083.0,280.9243,282.0911,280.9143,281.5825,11083.0
2025-05-16 11:00:00,282.53,282.53,281.67,281.9,4871.0,281.762,281.762,280.9043,281.1337,4871.0
2025-05-16 11:30:00,281.81,282.25,281.5,282.23,11166.0,281.0439,281.4827,280.7348,281.4628,11166.0
2025-05-16 12:00:00,282.23,282.43,281.9,282.2,7270.0,281.4628,281.6623,281.1337,281.4329,7270.0
2025-05-16 12:30:00,282.2,282.54,282.06,282.22,6328.0,281.4329,281.772,281.2933,281.4528,6328.0
2025-05-16 13:00:00,282.12,282.5,282.01,282.5,3498.0,281.3531,281.7321,281.2434,281.7321,3498.0
2025-05-16 13:30:00,282.6,282.78,281.98,282.0,6607.0,281.8318,282.0113,281.2135,281.2334,6607.0
2025-05-16 14:00:00,282.2,282.69,282.12,282.65,9020.0,281.4329,281.9215,281.3531,281.8817,9020.0
2025-05-16 14:30:00,282.79,283.09,282.69,282.89,9036.0,282.0213,282.3205,281.9215,282.121,9036.0
2025-05-16 15:00:00,282.83,283.33,282.62,282.89,23788.0,282.0612,282.5598,281.8517,282.121,23788.0
2025-05-16 15:30:00,282.81,283.39,282.56,283.26,54842.0,282.0412,282.6196,281.7919,282.49,54842.0
2025-05-19 09:30:00,282.0,283.68,281.66,282.9,16107.0,282.0,283.68,281.66,282.9,16107.0
2025-05-19 10:00:00,282.91,284.08,282.39,282.92,23207.0,282.91,284.08,282.39,282.92,23207.0
2025-05-19 10:30:00,283.15,283.18,282.27,282.72,13033.0,283.15,283.18,282.27,282.72,13033.0
2025-05-19 11:00:00,282.56,283.24,282.56,282.84,11938.0,282.56,283.24,282.56,282.84,11938.0
2025-05-19 11:30:00,282.76,283.46,282.76,283.37,8711.0,282.76,283.46,282.76,283.37,8711.0
2025-05-19 12:00:00,283.34,283.36,283.0,283.03,7451.0,283.34,283.36,283.0,283.03,7451.0
2025-05-19 12:30:00,282.78,283.2,282.17,283.14,11511.0,282.78,283.2,282.17,283.14,11511.0
2025-05-19 13:00:00,283.24,283.78,283.09,283.78,11826.0,283.24,283.78,283.09,283.78,11826.0
2025-05-19 13:30:00,283.78,283.88,283.3,283.3,4688.0,283.78,283.88,283.3,283.3,4688.0
2025-05-19 14:00:00,283.17,283.17,282.29,282.62,6917.0,283.17,283.17,282.29,282.62,6917.0
2025-05-19 14:30:00,282.63,282.73,282.33,282.58,7323.0,282.63,282.73,282.33,282.58,7323.0
2025-05-19 15:00:00,282.58,282.58,281.7,281.99,7742.0,282.58,282.58,281.7,281.99,7742.0
2025-05-19 15:30:00,281.99,282.56,281.79,282.34,34213.0,281.99,282.56,281.79,282.34,34213.0
2025-05-20 09:30:00,281.78,283.0,281.5,281.63,22458.0,281.78,283.0,281.5,281.63,22458.0
2025-05-20 10:00:00,281.39,281.97,280.66,281.13,19056.0,281.39,281.97,280.66,281.13,19056.0
2025-05-20 10:30:00,281.22,281.4,280.49,280.82,24255.0,281.22,281.4,280.49,280.82,24255.0
2025-05-20 11:00:00,280.81,281.28,280.54,280.54,11636.0,280.81,281.28,280.54,280.54,11636.0
2025-05-20 11:30:00,280.5,280.53,279.61,280.13,11205.0,280.5,280.53,279.61,280.13,11205.0
2025-05-20 12:00:00,280.0,280.0,278.36,278.63,12513.0,280.0,280.0,278.36,278.63,12513.0
2025-05-20 12:30:00,278.57,279.25,278.39,278.99,7289.0,278.57,279.25,278.39,278.99,7289.0
2025-05-20 13:00:00,279.03,279.32,278.85,279.3,15593.0,279.03,279.32,278.85,279.3,15593.0
2025-05-20 13:30:00,279.51,279.97,279.19,279.97,7090.0,279.51,279.97,279.19,279.97,7090.0
2025-05-20 14:00:00,280.06,280.15,279.48,279.58,10942.0,280.06,280.15,279.48,279.58,10942.0
2025-05-20 14:30:00,279.45,280.35,279.37,280.1,19453.0,279.45,280.35,279.37,280.1,19453.0
2025-05-20 15:00:00,280.07,280.48,279.82,280.18,12524.0,280.07,280.48,279.82,280.18,12524.0
2025-05-20 15:30:00,280.23,281.18,279.8,280.84,103760.0,280.23,281.18,279.8,280.84,103760.0
2025-05-21 09:30:00,279.42,281.53,279.42,280.02,11673.0,279.42,281.53,279.42,280.02,11673.0
2025-05-21 10:00:00,280.3,281.36,280.03,280.03,16122.0,280.3,281.36,280.03,280.03,16122.0
2025-05-21 10:30:00,280.22,281.15,280.04,281.15,17942.0,280.22,281.15,280.04,281.15,17942.0
2025-05-21 11:00:00,281.03,281.82,280.76,281.07,11776.0,281.03,281.82,280.76,281.07,11776.0
2025-05-21 11:30:00,281.15,281.77,281.15,281.45,6938.0,281.15,281.77,281.15,281.45,6938.0
2025-05-21 12:00:00,281.48,281.58,280.9,281.58,3871.0,281.48,281.58,280.9,281.58,3871.0
2025-05-21 12:30:00,281.59,282.0,281.36,281.45,19656.0,281.59,282.0,281.36,281.45,19656.0
2025-05-21 13:00:00,281.5,281.68,279.53,279.53,5956.0,281.5,281.68,279.53,279.53,5956.0
2025-05-21 13:30:00,279.43,280.61,279.3,280.21,14026.0,279.43,280.61,279.3,280.21,14026.0
2025-05-21 14:00:00,280.22,280.75,279.9,280.75,10129.0,280.22,280.75,279.9,280.75,10129.0
2025-05-21 14:30:00,280.67,280.83,280.01,280.18,13742.0,280.67,280.83,280.01,280.18,13742.0
2025-05-21 15:00:00,280.26,280.39,279.65,279.67,17147.0,280.26,280.39,279.65,279.67,17147.0
2025-05-21 15:30:00,279.9,281.2,279.9,281.05,80641.0,279.9,281.2,279.9,281.05,80641.0
2025-05-22 09:30:00,280.93,282.0,280.45,280.67,24344.0,280.93,282.0,280.45,280.67,24344.0
2025-05-22 10:00:00,280.89,281.51,280.51,280.59,19304.0,280.89,281.51,280.51,280.59,19304.0
2025-05-22 10:30:00,280.65,280.77,279.64,279.98,11565.0,280.65,280.77,279.64,279.98,11565.0
2025-05-22 11:00:00,280.19,281.34,280.19,280.78,7072.0,280.19,281.34,280.19,280.78,7072.0
2025-05-22 11:30:00,280.67,281.84,280.67,281.71,10623.0,280.67,281.84,280.67,281.71,10623.0
2025-05-22 12:00:00,281.91,282.33,281.66,281.84,8869.0,281.91,282.33,281.66,281.84,8869.0
2025-05-22 12:30:00,281.78,281.84,281.22,281.22,5343.0,281.78,281.84,281.22,281.22,5343.0
2025-05-22 13:00:00,281.12,281.97,280.79,281.92,12352.0,281.12,281.97,280.79,281.92,12352.0
2025-05-22 13:30:00,282.07,282.28,281.54,281.54,9719.0,282.07,282.28,281.54,281.54,9719.0
2025-05-22 14:00:00,281.65,282.01,281.64,281.87,7403.0,281.65,282.01,281.64,281.87,7403.0
2025-05-22 14:30:00,281.87,282.02,281.61,281.88,21797.0,281.87,282.02,281.61,281.88,21797.0
2025-05-22 15:00:00,281.73,282.38,281.71,282.37,8122.0,281.73,282.38,281.71,282.37,8122.0
2025-05-22 15:30:00,282.31,282.78,281.65,281.86,72017.0,282.31,282.78,281.65,281.86,72017.0
2025-05-23 09:30:00,280.39,282.1,279.09,279.59,19125.0,280.39,282.1,279.09,279.59,19125.0
2025-05-23 10:00:00,279.59,281.0,279.32,280.57,38743.0,279.59,281.0,279.32,280.57,38743.0
2025-05-23 10:30:00,280.42,281.14,280.03,280.6,31573.0,280.42,281.14,280.03,280.6,31573.0
2025-05-23 11:00:00,280.61,281.46,280.32,281.46,8124.0,280.61,281.46,280.32,281.46,8124.0
2025-05-23 11:30:00,281.29,281.75,280.8,280.81,3526.0,281.29,281.75,280.8,280.81,3526.0
2025-05-23 12:00:00,281.03,281.2,280.73,281.07,2166.0,281.03,281.2,280.73,281.07,2166.0
2025-05-23 12:30:00,281.16,281.69,280.98,281.38,5299.0,281.16,281.69,280.98,281.38,5299.0
2025-05-23 13:00:00,281.38,281.61,281.3,281.41,4133.0,281.38,281.61,281.3,281.41,4133.0
2025-05-23 13:30:00,281.43,281.43,280.89,281.08,4737.0,281.43,281.43,280.89,281.08,4737.0
2025-05-23 14:00:00,281.15,281.37,280.27,280.36,8008.0,281.15,281.37,280.27,280.36,8008.0
2025-05-23 14:30:00,280.51,280.68,280.38,280.53,5652.0,280.51,280.68,280.38,280.53,5652.0
2025-05-23 15:00:00,280.59,281.02,280.24,280.34,9186.0,280.59,281.02,280.24,280.34,9186.0
2025-05-23 15:30:00,280.26,280.65,279.22,279.63,36037.0,280.26,280.65,279.22,279.63,36037.0
2025-05-27 09:30:00,282.0,282.85,279.18,279.66,20212.0,282.0,282.85,279.18,279.66,20212.0
2025-05-27 10:00:00,279.55,279.73,273.28,274.81,49022.0,279.55,279.73,273.28,274.81,49022.0
2025-05-27 10:30:00,274.81,275.95,272.78,274.87,29905.0,274.81,275.95,272.78,274.87,29905.0
2025-05-27 11:00:00,274.73,274.8,272.7,273.11,19833.0,274.73,274.8,272.7,273.11,19833.0
2025-05-27 11:30:00,273.3,273.82,270.88,271.8,49533.0,273.3,273.82,270.88,271.8,49533.0
2025-05-27 12:00:00,271.93,272.11,269.5,269.57,39171.0,271.93,272.11,269.5,269.57,39171.0
2025-05-27 12:30:00,269.42,269.59,267.43,267.43,32265.0,269.42,269.59,267.43,267.43,32265.0
2025-05-27 13:00:00,267.34,269.05,267.3,267.62,18408.0,267.34,269.05,267.3,267.62,18408.0
2025-05-27 13:30:00,267.41,267.88,266.52,266.73,26617.0,267.41,267.88,266.52,266.73,26617.0
2025-05-27 14:00:00,266.89,266.98,265.24,266.04,22716.0,266.89,266.98,265.24,266.04,22716.0
2025-05-27 14:30:00,266.12,267.25,266.01,267.14,24241.0,266.12,267.25,266.01,267.14,24241.0
2025-05-27 15:00:00,266.93,269.01,266.67,268.85,21947.0,266.93,269.01,266.67,268.85,21947.0
2025-05-27 15:30:00,268.73,269.59,268.52,269.56,80730.0,268.73,269.59,268.52,269.56,80730.0
2025-05-28 09:30:00,268.49,272.31,268.49,270.44,23706.0,268.49,272.31,268.49,270.44,23706.0
2025-05-28 10:00:00,270.44,271.25,269.84,270.87,11170.0,270.44,271.25,269.84,270.87,11170.0
2025-05-28 10:30:00,270.8,270.8,268.9,269.42,32169.0,270.8,270.8,268.9,269.42,32169.0
2025-05-28 11:00:00,269.41,269.55,269.0,269.04,5473.0,269.41,269.55,269.0,269.04,5473.0
2025-05-28 11:30:00,269.02,269.21,268.6,269.01,10813.0,269.02,269.21,268.6,269.01,10813.0
2025-05-28 12:00:00,269.05,269.62,269.04,269.57,6799.0,269.05,269.62,269.04,269.57,6799.0
2025-05-28 12:30:00,269.52,269.89,269.41,269.42,7201.0,269.52,269.89,269.41,269.42,7201.0
2025-05-28 13:00:00,269.53,269.83,269.18,269.82,11492.0,269.53,269.83,269.18,269.82,11492.0
2025-05-28 13:30:00,269.74,269.81,269.43,269.55,3694.0,269.74,269.81,269.43,269.55,3694.0
2025-05-28 14:00:00,269.55,269.74,269.07,269.74,11179.0,269.55,269.74,269.07,269.74,11179.0
2025-05-28 14:30:00,269.75,269.83,268.93,269.49,8573.0,269.75,269.83,268.93,269.49,8573.0
2025-05-28 15:00:00,269.48,269.74,268.93,269.42,39889.0,269.48,269.74,268.93,269.42,39889.0
2025-05-28 15:30:00,269.42,269.42,268.83,269.14,65817.0,269.42,269.42,268.83,269.14,65817.0
2025-05-29 09:30:00,269.18,269.61,266.01,267.01,26134.0,269.18,269.61,266.01,267.01,26134.0
2025-05-29 10:00:00,267.01,268.23,266.63,266.85,27314.0,267.01,268.23,266.63,266.85,27314.0
2025-05-29 10:30:00,267.16,268.19,266.87,267.82,13444.0,267.16,268.19,266.87,267.82,13444.0
2025-05-29 11:00:00,267.7,267.95,267.25,267.75,13423.0,267.7,267.95,267.25,267.75,13423.0
2025-05-29 11:30:00,267.84,267.84,266.76,266.76,8754.0,267.84,267.84,266.76,266.76,8754.0
2025-05-29 12:00:00,266.57,267.85,266.47,267.52,8851.0,266.57,267.85,266.47,267.52,8851.0
2025-05-29 12:30:00,267.79,267.89,267.2,267.79,11814.0,267.79,267.89,267.2,267.79,11814.0
2025-05-29 13:00:00,267.84,268.09,267.01,267.35,13496.0,267.84,268.09,267.01,267.35,13496.0
2025-05-29 13:30:00,267.44,267.62,267.25,267.25,10300.0,267.44,267.62,267.25,267.25,10300.0
2025-05-29 14:00:00,267.22,267.72,267.06,267.17,15566.0,267.22,267.72,267.06,267.17,15566.0
2025-05-29 14:30:00,267.17,267.98,267.1,267.71,21808.0,267.17,267.98,267.1,267.71,21808.0
2025-05-29 15:00:00,267.62,268.2,267.46,268.07,23974.0,267.62,268.2,267.46,268.07,23974.0
2025-05-29 15:30:00,268.15,268.74,268.05,268.71,72372.0,268.15,268.74,268.05,268.71,72372.0
2025-05-30 09:30:00,268.47,269.47,268.02,268.03,24531.0,268.47,269.47,268.02,268.03,24531.0
2025-05-30 10:00:00,268.09,269.31,268.09,268.83,17116.0,268.09,269.31,268.09,268.83,17116.0
2025-05-30 10:30:00,268.81,269.27,268.49,268.97,8924.0,268.81,269.27,268.49,268.97,8924.0
2025-05-30 11:00:00,268.7,269.33,268.49,269.33,5594.0,268.7,269.33,268.49,269.33,5594.0
2025-05-30 11:30:00,269.09,269.94,269.04,269.87,21510.0,269.09,269.94,269.04,269.87,21510.0
2025-05-30 12:00:00,269.76,270.24,268.91,269.02,6471.0,269.76,270.24,268.91,269.02,6471.0
2025-05-30 12:30:00,268.8,269.91,268.35,269.91,9873.0,268.8,269.91,268.35,269.91,9873.0
2025-05-30 13:00:00,270.12,270.38,269.71,269.71,5904.0,270.12,270.38,269.71,269.71,5904.0
2025-05-30 13:30:00,269.93,270.05,269.63,269.77,4109.0,269.93,270.05,269.63,269.77,4109.0
2025-05-30 14:00:00,269.9,270.8,269.87,270.57,5998.0,269.9,270.8,269.87,270.57,5998.0
2025-05-30 14:30:00,270.58,270.82,270.25,270.5,10750.0,270.58,270.82,270.25,270.5,10750.0
2025-05-30 15:00:00,270.63,271.3,270.62,271.25,9332.0,270.63,271.3,270.62,271.25,9332.0
2025-05-30 15:30:00,271.22,272.84,270.77,272.37,142772.0,271.22,272.84,270.77,272.37,142772.0
2025-06-02 09:30:00,271.0,273.48,270.0,271.69,27721.0,271.0,273.48,270.0,271.69,27721.0
2025-06-02 10:00:00,271.45,273.2,271.02,272.82,11400.0,271.45,273.2,271.02,272.82,11400.0
2025-06-02 10:30:00,272.81,273.89,272.81,273.81,17519.0,272.81,273.89,272.81,273.81,17519.0
2025-06-02 11:00:00,273.92,274.02,272.69,273.0,21092.0,273.92,274.02,272.69,273.0,21092.0
2025-06-02 11:30:00,272.98,274.18,272.98,274.18,10186.0,272.98,274.18,272.98,274.18,10186.0
2025-06-02 12:00:00,273.94,274.25,273.76,273.92,6423.0,273.94,274.25,273.76,273.92,6423.0
2025-06-02 12:30:00,273.98,274.39,273.78,274.39,3914.0,273.98,274.39,273.78,274.39,3914.0
2025-06-02 13:00:00,274.65,274.67,274.26,274.47,5447.0,274.65,274.67,274.26,274.47,5447.0
2025-06-02 13:30:00,274.6,274.61,274.05,274.34,5733.0,274.6,274.61,274.05,274.34,5733.0
2025-06-02 14:00:00,274.5,275.34,274.4,275.15,6714.0,274.5,275.34,274.4,275.15,6714.0
2025-06-02 14:30:00,275.15,275.46,275.07,275.23,9496.0,275.15,275.46,275.07,275.23,9496.0
2025-06-02 15:00:00,275.21,275.62,274.8,275.62,23689.0,275.21,275.62,274.8,275.62,23689.0
2025-06-02 15:30:00,275.55,275.76,275.04,275.57,60361.0,275.55,275.76,275.04,275.57,60361.0
2025-06-03 09:30:00,275.44,276.63,271.11,271.11,36904.0,275.44,276.63,271.11,271.11,36904.0
2025-06-03 10:00:00,271.35,272.48,270.26,272.48,17740.0,271.35,272.48,270.26,272.48,17740.0
2025-06-03 10:30:00,272.57,273.66,270.74,273.66,45016.0,272.57,273.66,270.74,273.66,45016.0
2025-06-03 11:00:00,273.62,274.89,270.82,271.07,97708.0,273.62,274.89,270.82,271.07,97708.0
2025-06-03 11:30:00,271.07,273.4,270.89,273.05,16302.0,271.07,273.4,270.89,273.05,16302.0
2025-06-03 12:00:00,273.15,273.75,272.6,273.62,5471.0,273.15,273.75,272.6,273.62,5471.0
2025-06-03 12:30:00,273.93,274.39,273.77,274.03,16138.0,273.93,274.39,273.77,274.03,16138.0
2025-06-03 13:00:00,274.08,274.77,273.93,274.68,9467.0,274.08,274.77,273.93,274.68,9467.0
2025-06-03 13:30:00,274.82,275.06,274.32,274.54,9249.0,274.82,275.06,274.32,274.54,9249.0
2025-06-03 14:00:00,274.54,275.15,274.31,274.9,8085.0,274.54,275.15,274.31,274.9,8085.0
2025-06-03 14:30:00,274.82,274.94,274.55,274.83,5551.0,274.82,274.94,274.55,274.83,5551.0
2025-06-03 15:00:00,274.77,275.16,274.76,275.11,11630.0,274.77,275.16,274.76,275.11,11630.0
2025-06-03 15:30:00,275.13,275.96,274.78,275.75,83127.0,275.13,275.96,274.78,275.75,83127.0
2025-06-04 09:30:00,275.06,276.28,274.19,275.44,14765.0,275.06,276.28,274.19,275.44,14765.0
2025-06-04 10:00:00,275.13,276.22,274.19,274.3,20807.0,275.13,276.22,274.19,274.3,20807.0
2025-06-04 10:30:00,274.3,275.34,274.14,274.14,10368.0,274.3,275.34,274.14,274.14,10368.0
2025-06-04 11:00:00,274.19,275.0,274.19,274.42,10206.0,274.19,275.0,274.19,274.42,10206.0
2025-06-04 11:30:00,274.44,274.74,273.86,274.74,16732.0,274.44,274.74,273.86,274.74,16732.0
2025-06-04 12:00:00,274.73,274.93,274.35,274.42,4607.0,274.73,274.93,274.35,274.42,4607.0
2025-06-04 12:30:00,274.41,274.66,274.39,274.63,4844.0,274.41,274.66,274.39,274.63,4844.0
2025-06-04 13:00:00,274.74,275.18,274.52,274.93,6851.0,274.74,275.18,274.52,274.93,6851.0
2025-06-04 13:30:00,274.95,275.14,274.68,274.86,7720.0,274.95,275.14,274.68,274.86,7720.0
2025-06-04 14:00:00,274.96,275.18,274.57,274.73,6197.0,274.96,275.18,274.57,274.73,6197.0
2025-06-04 14:30:00,274.81,275.21,274.77,274.82,7378.0,274.81,275.21,274.77,274.82,7378.0
2025-06-04 15:00:00,274.8,275.15,274.69,275.13,12870.0,274.8,275.15,274.69,275.13,12870.0
2025-06-04 15:30:00,275.13,275.54,274.41,274.46,78077.0,275.13,275.54,274.41,274.46,78077.0
2025-06-05 09:30:00,275.46,275.71,273.79,275.71,13886.0,275.46,275.71,273.79,275.71,13886.0
2025-06-05 10:00:00,275.42,277.05,275.03,276.51,16342.0,275.42,277.05,275.03,276.51,16342.0
2025-06-05 10:30:00,276.72,277.24,275.67,277.0,30822.0,276.72,277.24,275.67,277.0,30822.0
2025-06-05 11:00:00,277.2,277.64,276.51,277.11,14135.0,277.2,277.64,276.51,277.11,14135.0
2025-06-05 11:30:00,277.35,277.51,276.66,276.78,10915.0,277.35,277.51,276.66,276.78,10915.0
2025-06-05 12:00:00,276.96,277.45,276.6,277.28,17076.0,276.96,277.45,276.6,277.28,17076.0
2025-06-05 12:30:00,277.38,277.84,277.05,277.21,12744.0,277.38,277.84,277.05,277.21,12744.0
2025-06-05 13:00:00,277.17,278.68,277.16,278.68,10849.0,277.17,278.68,277.16,278.68,10849.0
2025-06-05 13:30:00,278.84,278.96,278.43,278.69,7700.0,278.84,278.96,278.43,278.69,7700.0
2025-06-05 14:00:00,278.69,279.2,278.08,279.2,14999.0,278.69,279.2,278.08,279.2,14999.0
2025-06-05 14:30:00,279.08,279.38,278.84,279.12,11174.0,279.08,279.38,278.84,279.12,11174.0
2025-06-05 15:00:00,279.2,279.62,278.23,278.36,24352.0,279.2,279.62,278.23,278.36,24352.0
2025-06-05 15:30:00,278.37,278.66,277.63,277.89,114103.0,278.37,278.66,277.63,277.89,114103.0
2025-06-06 09:30:00,277.95,280.22,277.42,280.22,26282.0,277.95,280.22,277.42,280.22,26282.0
2025-06-06 10:00:00,280.4,282.43,280.02,281.86,16709.0,280.4,282.43,280.02,281.86,16709.0
2025-06-06 10:30:00,282.16,282.26,280.69,280.86,10156.0,282.16,282.26,280.69,280.86,10156.0
2025-06-06 11:00:00,281.13,281.59,280.43,281.59,9674.0,281.13,281.59,280.43,281.59,9674.0
2025-06-06 11:30:00,281.52,282.49,281.37,282.47,7599.0,281.52,282.49,281.37,282.47,7599.0
2025-06-06 12:00:00,282.57,282.75,282.2,282.33,9797.0,282.57,282.75,282.2,282.33,9797.0
2025-06-06 12:30:00,282.3,282.65,282.0,282.57,8773.0,282.3,282.65,282.0,282.57,8773.0
2025-06-06 13:00:00,282.71,283.27,282.69,283.25,6989.0,282.71,283.27,282.69,283.25,6989.0
2025-06-06 13:30:00,283.37,283.69,283.23,283.57,6502.0,283.37,283.69,283.23,283.57,6502.0
2025-06-06 14:00:00,283.65,284.23,283.63,283.68,6974.0,283.65,284.23,283.63,283.68,6974.0
2025-06-06 14:30:00,283.89,284.43,283.82,284.22,6414.0,283.89,284.43,283.82,284.22,6414.0
2025-06-06 15:00:00,284.19,284.61,283.96,284.54,17187.0,284.19,284.61,283.96,284.54,17187.0
2025-06-06 15:30:00,284.54,285.51,284.46,285.02,95437.0,284.54,285.51,284.46,285.02,95437.0
2025-06-09 09:30:00,284.2,285.5,278.97,279.13,31356.0,284.2,285.5,278.97,279.13,31356.0
2025-06-09 10:00:00,279.13,280.62,278.46,279.7,26795.0,279.13,280.62,278.46,279.7,26795.0
2025-06-09 10:30:00,279.75,281.05,279.69,280.85,23078.0,279.75,281.05,279.69,280.85,23078.0
2025-06-09 11:00:00,280.85,282.15,280.78,282.15,16187.0,280.85,282.15,280.78,282.15,16187.0
2025-06-09 11:30:00,282.17,283.14,282.12,282.67,10245.0,282.17,283.14,282.12,282.67,10245.0
2025-06-09 12:00:00,282.79,283.55,282.62,282.68,8836.0,282.79,283.55,282.62,282.68,8836.0
2025-06-09 12:30:00,282.54,282.76,282.07,282.08,14059.0,282.54,282.76,282.07,282.08,14059.0
2025-06-09 13:00:00,282.25,282.36,281.92,281.99,9054.0,282.25,282.36,281.92,281.99,9054.0
2025-06-09 13:30:00,281.93,282.17,281.57,281.57,15818.0,281.93,282.17,281.57,281.57,15818.0
2025-06-09 14:00:00,281.75,282.16,281.36,281.79,8142.0,281.75,282.16,281.36,281.79,8142.0
2025-06-09 14:30:00,281.69,281.69,280.53,280.56,16275.0,281.69,281.69,280.53,280.56,16275.0
2025-06-09 15:00:00,280.56,281.09,280.26,280.47,41130.0,280.56,281.09,280.26,280.47,41130.0
2025-06-09 15:30:00,280.59,280.94,279.38,279.72,101906.0,280.59,280.94,279.38,279.72,101906.0
2025-06-10 09:30:00,280.23,280.52,277.66,277.82,16743.0,280.23,280.52,277.66,277.82,16743.0
2025-06-10 10:00:00,278.05,278.05,275.54,277.23,15061.0,278.05,278.05,275.54,277.23,15061.0
2025-06-10 10:30:00,277.04,277.49,276.17,277.46,9931.0,277.04,277.49,276.17,277.46,9931.0
2025-06-10 11:00:00,277.26,277.6,275.54,275.54,13072.0,277.26,277.6,275.54,275.54,13072.0
2025-06-10 11:30:00,275.44,276.37,274.53,276.19,10358.0,275.44,276.37,274.53,276.19,10358.0
2025-06-10 12:00:00,276.36,276.51,276.0,276.14,4464.0,276.36,276.51,276.0,276.14,4464.0
2025-06-10 12:30:00,275.98,276.42,275.85,275.92,5586.0,275.98,276.42,275.85,275.92,5586.0
2025-06-10 13:00:00,275.94,276.57,275.21,276.01,15679.0,275.94,276.57,275.21,276.01,15679.0
2025-06-10 13:30:00,275.94,276.22,275.75,275.85,5600.0,275.94,276.22,275.75,275.85,5600.0
2025-06-10 14:00:00,275.78,276.19,275.49,275.94,4563.0,275.78,276.19,275.49,275.94,4563.0
2025-06-10 14:30:00,276.06,276.53,276.04,276.25,5817.0,276.06,276.53,276.04,276.25,5817.0
2025-06-10 15:00:00,276.23,276.75,276.23,276.72,6559.0,276.23,276.75,276.23,276.72,6559.0
2025-06-10 15:30:00,276.7,278.5,276.53,278.49,73993.0,276.7,278.5,276.53,278.49,73993.0
2025-06-11 09:30:00,278.16,278.8,277.81,278.53,10433.0,278.16,278.8,277.81,278.53,10433.0
2025-06-11 10:00:00,278.81,280.18,278.81,279.43,15312.0,278.81,280.18,278.81,279.43,15312.0
2025-06-11 10:30:00,279.49,279.88,279.29,279.34,4765.0,279.49,279.88,279.29,279.34,4765.0
2025-06-11 11:00:00,279.61,279.8,278.92,278.93,3215.0,279.61,279.8,278.92,278.93,3215.0
2025-06-11 11:30:00,279.14,279.54,278.9,279.23,6403.0,279.14,279.54,278.9,279.23,6403.0
2025-06-11 12:00:00,278.97,280.38,278.97,280.38,5596.0,278.97,280.38,278.97,280.38,5596.0
2025-06-11 12:30:00,280.37,280.58,279.85,279.87,12684.0,280.37,280.58,279.85,279.87,12684.0
2025-06-11 13:00:00,279.87,280.01,279.46,279.95,1258.0,279.87,280.01,279.46,279.95,1258.0
2025-06-11 13:30:00,280.01,280.06,279.48,279.48,2983.0,280.01,280.06,279.48,279.48,2983.0
2025-06-11 14:00:00,279.66,279.7,278.95,279.24,4081.0,279.66,279.7,278.95,279.24,4081.0
2025-06-11 14:30:00,279.27,279.66,279.04,279.05,4494.0,279.27,279.66,279.04,279.05,4494.0
2025-06-11 15:00:00,278.92,279.06,278.18,278.53,13951.0,278.92,279.06,278.18,278.53,13951.0
2025-06-11 15:30:00,278.66,279.88,278.45,279.85,52304.0,278.66,279.88,278.45,279.85,52304.0
2025-06-12 09:30:00,280.19,280.72,278.6,278.71,28199.0,280.19,280.72,278.6,278.71,28199.0
2025-06-12 10:00:00,278.89,279.81,277.94,279.8,11924.0,278.89,279.81,277.94,279.8,11924.0
2025-06-12 10:30:00,279.92,281.0,279.7,280.73,12417.0,279.92,281.0,279.7,280.73,12417.0
2025-06-12 11:00:00,281.22,281.98,281.15,281.98,5297.0,281.22,281.98,281.15,281.98,5297.0
2025-06-12 11:30:00,281.99,282.1,281.61,281.7,9766.0,281.99,282.1,281.61,281.7,9766.0
2025-06-12 12:00:00,281.58,281.84,281.4,281.75,16727.0,281.58,281.84,281.4,281.75,16727.0
2025-06-12 12:30:00,281.85,281.89,281.39,281.68,15599.0,281.85,281.89,281.39,281.68,15599.0
2025-06-12 13:00:00,281.68,281.82,281.36,281.37,9854.0,281.68,281.82,281.36,281.37,9854.0
2025-06-12 13:30:00,281.44,281.73,281.35,281.36,7930.0,281.44,281.73,281.35,281.36,7930.0
2025-06-12 14:00:00,281.39,281.62,281.27,281.41,10916.0,281.39,281.62,281.27,281.41,10916.0
2025-06-12 14:30:00,281.42,282.07,281.41,281.85,17495.0,281.42,282.07,281.41,281.85,17495.0
2025-06-12 15:00:00,281.82,281.99,281.73,281.82,23878.0,281.82,281.99,281.73,281.82,23878.0
2025-06-12 15:30:00,281.83,281.88,280.93,281.84,56600.0,281.83,281.88,280.93,281.84,56600.0
2025-06-13 09:30:00,279.64,281.73,279.31,279.76,9548.0,279.64,281.73,279.31,279.76,9548.0
2025-06-13 10:00:00,279.6,282.02,279.52,281.28,10703.0,279.6,282.02,279.52,281.28,10703.0
2025-06-13 10:30:00,281.38,282.11,281.38,281.73,9801.0,281.38,282.11,281.38,281.73,9801.0
2025-06-13 11:00:00,281.85,281.85,280.84,281.3,7476.0,281.85,281.85,280.84,281.3,7476.0
2025-06-13 11:30:00,281.28,281.57,280.84,281.43,5228.0,281.28,281.57,280.84,281.43,5228.0
2025-06-13 12:00:00,281.55,281.67,281.16,281.16,3332.0,281.55,281.67,281.16,281.16,3332.0
2025-06-13 12:30:00,281.45,281.56,280.76,281.28,4894.0,281.45,281.56,280.76,281.28,4894.0
2025-06-13 13:00:00,281.38,281.39,280.72,280.91,2719.0,281.38,281.39,280.72,280.91,2719.0
2025-06-13 13:30:00,280.69,280.97,280.51,280.73,4745.0,280.69,280.97,280.51,280.73,4745.0
2025-06-13 14:00:00,280.73,281.04,280.42,280.49,4184.0,280.73,281.04,280.42,280.49,4184.0
2025-06-13 14:30:00,280.5,280.5,280.0,280.0,7199.0,280.5,280.5,280.0,280.0,7199.0
2025-06-13 15:00:00,280.16,280.16,279.5,279.69,11046.0,280.16,280.16,279.5,279.69,11046.0
2025-06-13 15:30:00,279.7,279.96,278.94,279.92,52652.0,279.7,279.96,278.94,279.92,52652.0
2025-06-16 09:30:00,281.06,282.57,280.79,282.0,17033.0,281.06,282.57,280.79,282.0,17033.0
2025-06-16 10:00:00,281.86,282.19,280.2,280.97,17074.0,281.86,282.19,280.2,280.97,17074.0
2025-06-16 10:30:00,280.99,281.09,280.11,280.64,3722.0,280.99,281.09,280.11,280.64,3722.0
2025-06-16 11:00:00,280.29,280.29,279.28,279.67,5500.0,280.29,280.29,279.28,279.67,5500.0
2025-06-16 11:30:00,279.72,280.59,279.72,280.32,3523.0,279.72,280.59,279.72,280.32,3523.0
2025-06-16 12:00:00,279.93,280.17,279.51,279.51,5114.0,279.93,280.17,279.51,279.51,5114.0
2025-06-16 12:30:00,279.56,280.03,279.55,280.01,2863.0,279.56,280.03,279.55,280.01,2863.0
2025-06-16 13:00:00,279.88,279.92,279.4,279.81,5721.0,279.88,279.92,279.4,279.81,5721.0
2025-06-16 13:30:00,279.69,279.9,278.82,278.82,6574.0,279.69,279.9,278.82,278.82,6574.0
2025-06-16 14:00:00,278.84,279.84,278.84,279.75,4086.0,278.84,279.84,278.84,279.75,4086.0
2025-06-16 14:30:00,279.75,280.51,279.75,280.42,4035.0,279.75,280.51,279.75,280.42,4035.0
2025-06-16 15:00:00,280.41,280.61,280.01,280.54,6965.0,280.41,280.61,280.01,280.54,6965.0
2025-06-16 15:30:00,280.55,281.19,280.32,281.08,32743.0,280.55,281.19,280.32,281.08,32743.0
2025-06-17 09:30:00,280.55,282.03,279.52,280.98,15535.0,280.55,282.03,279.52,280.98,15535.0
2025-06-17 10:00:00,281.06,283.77,281.03,283.11,48470.0,281.06,283.77,281.03,283.11,48470.0
2025-06-17 10:30:00,283.13,284.32,282.99,284.24,7345.0,283.13,284.32,282.99,284.24,7345.0
2025-06-17 11:00:00,284.24,285.24,284.05,284.3,29732.0,284.24,285.24,284.05,284.3,29732.0
2025-06-17 11:30:00,284.24,284.89,283.99,283.99,7940.0,284.24,284.89,283.99,283.99,7940.0
2025-06-17 12:00:00,284.11,284.76,283.74,284.72,4611.0,284.11,284.76,283.74,284.72,4611.0
2025-06-17 12:30:00,284.75,285.5,284.44,285.03,9193.0,284.75,285.5,284.44,285.03,9193.0
2025-06-17 13:00:00,285.0,285.13,284.49,284.51,24349.0,285.0,285.13,284.49,284.51,24349.0
2025-06-17 13:30:00,284.38,284.87,284.17,284.51,7645.0,284.38,284.87,284.17,284.51,7645.0
2025-06-17 14:00:00,284.38,285.0,284.28,284.73,5389.0,284.38,285.0,284.28,284.73,5389.0
2025-06-17 14:30:00,284.85,285.14,283.66,283.76,10850.0,284.85,285.14,283.66,283.76,10850.0
2025-06-17 15:00:00,283.87,284.53,283.6,284.5,11644.0,283.87,284.53,283.6,284.5,11644.0
2025-06-17 15:30:00,284.47,284.48,283.79,283.94,50049.0,284.47,284.48,283.79,283.94,50049.0
2025-06-18 09:30:00,283.78,284.44,282.03,282.04,10460.0,283.78,284.44,282.03,282.04,10460.0
2025-06-18 10:00:00,281.88,283.3,280.28,283.16,25135.0,281.88,283.3,280.28,283.16,25135.0
2025-06-18 10:30:00,283.04,283.51,282.59,283.16,18048.0,283.04,283.51,282.59,283.16,18048.0
2025-06-18 11:00:00,283.34,283.34,282.41,282.43,6084.0,283.34,283.34,282.41,282.43,6084.0
2025-06-18 11:30:00,282.51,283.0,282.21,282.72,5757.0,282.51,283.0,282.21,282.72,5757.0
2025-06-18 12:00:00,282.72,283.03,282.02,282.02,4547.0,282.72,283.03,282.02,282.02,4547.0
2025-06-18 12:30:00,282.01,282.33,281.4,281.4,14704.0,282.01,282.33,281.4,281.4,14704.0
2025-06-18 13:00:00,281.33,281.37,279.76,280.4,11815.0,281.33,281.37,279.76,280.4,11815.0
2025-06-18 13:30:00,280.4,281.16,279.96,281.15,6343.0,280.4,281.16,279.96,281.15,6343.0
2025-06-18 14:00:00,281.31,282.04,280.33,282.04,9053.0,281.31,282.04,280.33,282.04,9053.0
2025-06-18 14:30:00,282.03,282.67,281.58,281.68,10662.0,282.03,282.67,281.58,281.68,10662.0
2025-06-18 15:00:00,281.65,282.33,281.44,281.44,10697.0,281.65,282.33,281.44,281.44,10697.0
2025-06-18 15:30:00,281.22,282.16,280.57,281.1,60950.0,281.22,282.16,280.57,281.1,60950.0
2025-06-20 09:30:00,282.0,282.36,280.43,280.89,52992.0,282.0,282.36,280.43,280.89,52992.0
2025-06-20 10:00:00,280.72,281.47,279.21,281.17,13309.0,280.72,281.47,279.21,281.17,13309.0
2025-06-20 10:30:00,281.66,282.0,280.9,281.65,8993.0,281.66,282.0,280.9,281.65,8993.0
2025-06-20 11:00:00,281.49,282.58,281.3,282.38,14486.0,281.49,282.58,281.3,282.38,14486.0
2025-06-20 11:30:00,282.43,283.04,281.01,281.01,4770.0,282.43,283.04,281.01,281.01,4770.0
2025-06-20 12:00:00,280.87,281.74,280.79,281.04,8850.0,280.87,281.74,280.79,281.04,8850.0
2025-06-20 12:30:00,280.86,281.05,280.34,280.38,4976.0,280.86,281.05,280.34,280.38,4976.0
2025-06-20 13:00:00,280.61,280.67,279.77,279.77,6007.0,280.61,280.67,279.77,279.77,6007.0
2025-06-20 13:30:00,279.7,279.7,278.97,279.18,6519.0,279.7,279.7,278.97,279.18,6519.0
2025-06-20 14:00:00,279.15,279.57,278.7,279.28,10418.0,279.15,279.57,278.7,279.28,10418.0
2025-06-20 14:30:00,279.29,279.48,278.36,278.67,9302.0,279.29,279.48,278.36,278.67,9302.0
2025-06-20 15:00:00,278.81,279.72,278.8,279.03,10247.0,278.81,279.72,278.8,279.03,10247.0
2025-06-20 15:30:00,279.28,281.32,278.99,280.73,70042.0,279.28,281.32,278.99,280.73,70042.0